Intel Corp (INTC) Exchange: NASDAQ
Data as of June 27, 2025
$22.69 ($0.19) 0.84%
Intel Corp - Daily Information
Click for more stock information on Intel Corp.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $22.71 |
| Previous Close | $22.69 |
| High | $23.38 |
| Low | $22.42 |
| Adjusted Open | $22.71 |
| Previous Adjusted Close | $22.69 |
| Adjusted High | $23.38 |
| Adjusted Low | $22.42 |
About Intel Corp (INTC)
Intel Corporation, founded in 1968 and headquartered in Santa Clara, California, is a multinational technology company. Intel is renowned for their production of computer, networking and communications hardware and software, in addition to data center management services. Since its inception, Intel has grown to become one of the worldâs largest and highest valued semiconductor chip makers, based on revenue and is the inventor of the x86 series of microprocessors and multi-core processors found in most personal computers. Intelâs processor technology powers over 80% of the worldâs personal computers, which operate on Microsoft Windows, Linux, and macOS.
Invest in Intel Corp (INTC)
Historical Stock Data for Intel Corp (INTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $22.71 | $23.38 | $22.42 | $22.69 | $22.69 | 95,542,384 |
| 2025-06-26 | $22.40 | $22.62 | $22.21 | $22.50 | $22.50 | 63,229,338 |
| 2025-06-25 | $22.58 | $22.77 | $22.13 | $22.20 | $22.20 | 64,975,117 |
| 2025-06-24 | $21.34 | $22.69 | $21.33 | $22.55 | $22.55 | 130,368,742 |
| 2025-06-23 | $21.07 | $21.58 | $20.73 | $21.19 | $21.19 | 79,868,230 |
| 2025-06-20 | $21.70 | $21.89 | $20.88 | $21.08 | $21.08 | 133,472,814 |
| 2025-06-18 | $20.81 | $21.60 | $20.66 | $21.49 | $21.49 | 94,200,572 |
| 2025-06-17 | $20.63 | $21.48 | $20.62 | $20.80 | $20.80 | 87,512,156 |
| 2025-06-16 | $20.41 | $20.93 | $20.30 | $20.74 | $20.74 | 86,745,123 |
| 2025-06-13 | $20.33 | $20.60 | $20.10 | $20.14 | $20.14 | 87,655,889 |
| 2025-06-12 | $20.50 | $20.98 | $20.41 | $20.77 | $20.77 | 78,175,914 |
| 2025-06-11 | $21.78 | $21.83 | $20.38 | $20.68 | $20.68 | 146,784,468 |
| 2025-06-10 | $20.50 | $22.44 | $20.28 | $22.08 | $22.08 | 171,457,008 |
| 2025-06-09 | $20.22 | $20.96 | $20.22 | $20.48 | $20.48 | 92,893,898 |
| 2025-06-06 | $20.17 | $20.44 | $20.03 | $20.06 | $20.06 | 69,813,452 |
| 2025-06-05 | $20.27 | $20.55 | $19.85 | $19.99 | $19.99 | 72,595,606 |
| 2025-06-04 | $20.34 | $20.50 | $20.01 | $20.25 | $20.25 | 71,166,549 |
| 2025-06-03 | $19.75 | $20.41 | $19.40 | $20.29 | $20.29 | 80,401,865 |
| 2025-06-02 | $19.48 | $19.82 | $19.37 | $19.74 | $19.74 | 67,885,473 |
| 2025-05-30 | $20.26 | $20.26 | $19.31 | $19.55 | $19.55 | 113,456,119 |
| 2025-05-29 | $20.54 | $20.60 | $20.10 | $20.25 | $20.25 | 66,290,453 |
| 2025-05-28 | $20.57 | $20.64 | $20.33 | $20.37 | $20.37 | 46,096,476 |
| 2025-05-27 | $20.44 | $20.67 | $20.18 | $20.55 | $20.55 | 69,504,564 |
| 2025-05-23 | $20.16 | $20.27 | $19.94 | $20.05 | $20.05 | 68,206,064 |
| 2025-05-22 | $20.73 | $20.90 | $20.51 | $20.55 | $20.55 | 52,447,486 |
| 2025-05-21 | $21.19 | $21.63 | $20.59 | $20.69 | $20.69 | 62,904,697 |
| 2025-05-20 | $21.33 | $21.41 | $21.12 | $21.27 | $21.27 | 48,497,384 |
| 2025-05-19 | $21.18 | $21.56 | $21.05 | $21.38 | $21.38 | 64,279,077 |
| 2025-05-16 | $21.53 | $21.76 | $21.35 | $21.66 | $21.66 | 55,795,144 |
| 2025-05-15 | $21.23 | $21.63 | $21.19 | $21.55 | $21.55 | 66,705,457 |
| 2025-05-14 | $22.35 | $22.46 | $21.46 | $21.52 | $21.52 | 90,848,835 |
| 2025-05-13 | $22.36 | $22.88 | $22.30 | $22.56 | $22.56 | 76,850,385 |
| 2025-05-12 | $22.18 | $22.67 | $21.88 | $22.18 | $22.18 | 94,190,434 |
| 2025-05-09 | $21.20 | $21.45 | $20.83 | $21.42 | $21.42 | 51,768,565 |
| 2025-05-08 | $21.01 | $21.24 | $20.64 | $21.00 | $21.00 | 70,288,602 |
| 2025-05-07 | $19.97 | $20.37 | $19.82 | $20.31 | $20.31 | 61,134,293 |
| 2025-05-06 | $19.92 | $20.12 | $19.77 | $19.94 | $19.94 | 51,330,772 |
| 2025-05-05 | $20.39 | $20.58 | $20.24 | $20.27 | $20.27 | 44,236,981 |
| 2025-05-02 | $20.26 | $20.78 | $20.21 | $20.62 | $20.62 | 63,298,512 |
| 2025-05-01 | $20.22 | $20.65 | $19.94 | $19.98 | $19.98 | 72,607,511 |
| 2025-04-30 | $19.71 | $20.18 | $19.55 | $20.10 | $20.10 | 68,297,323 |
| 2025-04-29 | $20.31 | $20.85 | $20.22 | $20.34 | $20.34 | 61,493,551 |
| 2025-04-28 | $20.12 | $21.08 | $20.05 | $20.51 | $20.51 | 96,624,416 |
| 2025-04-25 | $19.73 | $20.18 | $19.34 | $20.05 | $20.05 | 147,711,174 |
| 2025-04-24 | $21.04 | $21.55 | $20.88 | $21.49 | $21.49 | 117,086,220 |
| 2025-04-23 | $20.72 | $21.03 | $20.31 | $20.59 | $20.59 | 96,514,453 |
| 2025-04-22 | $19.06 | $19.74 | $19.04 | $19.51 | $19.51 | 83,365,634 |
| 2025-04-21 | $18.93 | $18.99 | $18.25 | $18.84 | $18.84 | 72,409,946 |
| 2025-04-17 | $18.91 | $19.10 | $18.56 | $18.93 | $18.93 | 85,646,667 |
| 2025-04-16 | $19.34 | $19.43 | $18.72 | $19.23 | $19.23 | 89,469,703 |
| 2025-04-15 | $20.20 | $20.47 | $19.81 | $19.85 | $19.85 | 64,056,895 |
| 2025-04-14 | $20.59 | $21.05 | $19.98 | $20.31 | $20.31 | 101,964,371 |
| 2025-04-11 | $19.25 | $19.80 | $18.18 | $19.74 | $19.74 | 128,425,810 |
| 2025-04-10 | $20.68 | $20.82 | $19.16 | $19.88 | $19.88 | 129,064,855 |
| 2025-04-09 | $18.07 | $21.73 | $17.98 | $21.53 | $21.53 | 224,183,490 |
| 2025-04-08 | $20.06 | $20.39 | $17.67 | $18.13 | $18.13 | 163,982,681 |
| 2025-04-07 | $19.14 | $20.67 | $18.56 | $19.57 | $19.57 | 142,491,152 |
| 2025-04-04 | $21.70 | $22.20 | $19.70 | $19.85 | $19.85 | 174,114,553 |
| 2025-04-03 | $21.40 | $23.90 | $20.86 | $22.43 | $22.43 | 241,155,623 |
| 2025-04-02 | $21.89 | $22.38 | $21.70 | $21.98 | $21.98 | 58,878,848 |
| 2025-04-01 | $22.56 | $22.62 | $21.66 | $22.05 | $22.05 | 64,060,355 |
| 2025-03-31 | $22.38 | $22.75 | $21.75 | $22.71 | $22.71 | 65,832,019 |
| 2025-03-28 | $23.35 | $23.58 | $22.56 | $22.71 | $22.71 | 58,365,257 |
| 2025-03-27 | $23.29 | $23.76 | $22.86 | $23.62 | $23.62 | 57,720,584 |
| 2025-03-26 | $24.25 | $24.42 | $23.25 | $23.42 | $23.42 | 59,678,008 |
| 2025-03-25 | $24.18 | $24.75 | $24.11 | $24.20 | $24.20 | 51,743,281 |
| 2025-03-24 | $24.72 | $24.99 | $24.13 | $24.22 | $24.22 | 68,787,568 |
| 2025-03-21 | $23.60 | $24.70 | $23.49 | $24.26 | $24.26 | 94,110,710 |
| 2025-03-20 | $23.77 | $24.31 | $23.73 | $23.96 | $23.96 | 68,937,584 |
| 2025-03-19 | $24.90 | $25.23 | $24.03 | $24.12 | $24.12 | 135,491,427 |
| 2025-03-18 | $25.55 | $26.41 | $25.39 | $25.92 | $25.92 | 132,488,822 |
| 2025-03-17 | $24.42 | $26.15 | $24.37 | $25.69 | $25.69 | 160,723,633 |
| 2025-03-14 | $23.68 | $24.37 | $23.52 | $24.05 | $24.05 | 116,901,643 |
| 2025-03-13 | $23.50 | $24.53 | $23.13 | $23.70 | $23.70 | 243,260,993 |
| 2025-03-12 | $20.79 | $21.17 | $20.21 | $20.68 | $20.68 | 128,671,089 |
| 2025-03-11 | $19.97 | $20.06 | $19.29 | $19.78 | $19.78 | 80,788,985 |
| 2025-03-10 | $20.24 | $20.51 | $19.65 | $19.93 | $19.93 | 79,671,246 |
| 2025-03-07 | $20.27 | $21.20 | $20.11 | $20.64 | $20.64 | 81,099,646 |
| 2025-03-06 | $20.26 | $21.13 | $20.00 | $20.75 | $20.75 | 96,466,381 |
| 2025-03-05 | $21.33 | $21.36 | $20.18 | $20.81 | $20.81 | 127,219,259 |
| 2025-03-04 | $22.54 | $22.63 | $20.76 | $21.33 | $21.33 | 150,337,636 |
| 2025-03-03 | $25.00 | $25.04 | $22.52 | $22.74 | $22.74 | 141,348,692 |
| 2025-02-28 | $23.02 | $24.44 | $22.64 | $23.73 | $23.73 | 104,133,777 |
| 2025-02-27 | $23.70 | $24.40 | $23.07 | $23.09 | $23.09 | 97,871,945 |
| 2025-02-26 | $23.25 | $23.82 | $23.21 | $23.52 | $23.52 | 67,449,304 |
| 2025-02-25 | $24.21 | $24.28 | $22.77 | $22.99 | $22.99 | 88,886,469 |
| 2025-02-24 | $24.55 | $24.80 | $23.62 | $24.27 | $24.27 | 91,358,071 |
| 2025-02-21 | $25.96 | $26.29 | $24.84 | $24.87 | $24.87 | 111,630,859 |
| 2025-02-20 | $25.56 | $26.12 | $24.48 | $26.09 | $26.09 | 144,939,566 |
| 2025-02-19 | $25.98 | $26.33 | $25.46 | $25.72 | $25.72 | 151,881,727 |
| 2025-02-18 | $24.60 | $27.55 | $24.49 | $27.39 | $27.39 | 284,292,210 |
| 2025-02-14 | $24.36 | $25.19 | $22.86 | $23.60 | $23.60 | 230,254,092 |
| 2025-02-13 | $22.84 | $24.83 | $22.79 | $24.13 | $24.13 | 243,069,748 |
| 2025-02-12 | $21.98 | $22.56 | $20.93 | $22.48 | $22.48 | 162,631,182 |
| 2025-02-11 | $19.87 | $21.88 | $19.86 | $20.97 | $20.97 | 150,960,704 |
| 2025-02-10 | $19.25 | $20.08 | $19.24 | $19.77 | $19.77 | 73,007,266 |
| 2025-02-07 | $19.35 | $19.36 | $19.03 | $19.10 | $19.10 | 58,277,917 |
| 2025-02-06 | $19.51 | $19.70 | $19.22 | $19.38 | $19.38 | 45,553,771 |
| 2025-02-05 | $19.19 | $19.77 | $18.91 | $19.65 | $19.65 | 66,250,254 |
| 2025-02-04 | $19.10 | $19.53 | $19.02 | $19.29 | $19.29 | 54,098,200 |
| 2025-02-03 | $18.97 | $19.75 | $18.78 | $19.38 | $19.38 | 77,523,142 |
| 2025-01-31 | $20.10 | $20.33 | $19.38 | $19.43 | $19.43 | 117,474,899 |
| 2025-01-30 | $19.72 | $20.10 | $19.43 | $20.01 | $20.01 | 108,166,983 |
| 2025-01-29 | $19.87 | $20.08 | $19.66 | $19.75 | $19.75 | 86,506,821 |
| 2025-01-28 | $20.34 | $20.34 | $19.74 | $19.80 | $19.80 | 73,411,385 |
| 2025-01-27 | $20.81 | $21.06 | $20.14 | $20.29 | $20.29 | 83,582,097 |
| 2025-01-24 | $21.36 | $21.41 | $20.75 | $20.83 | $20.83 | 66,300,614 |
| 2025-01-23 | $21.69 | $21.75 | $21.35 | $21.57 | $21.57 | 53,592,281 |
| 2025-01-22 | $21.73 | $22.29 | $21.57 | $21.86 | $21.86 | 60,439,227 |
| 2025-01-21 | $22.03 | $22.41 | $21.75 | $21.77 | $21.77 | 96,262,179 |
| 2025-01-17 | $21.26 | $21.62 | $20.79 | $21.49 | $21.49 | 166,483,914 |
| 2025-01-16 | $19.75 | $19.95 | $19.40 | $19.67 | $19.67 | 44,898,059 |
| 2025-01-15 | $19.40 | $19.77 | $19.17 | $19.72 | $19.72 | 56,305,989 |
| 2025-01-14 | $19.36 | $19.52 | $18.82 | $19.20 | $19.20 | 47,147,526 |
| 2025-01-13 | $18.92 | $19.25 | $18.73 | $19.20 | $19.20 | 50,668,970 |
| 2025-01-10 | $19.66 | $19.66 | $18.91 | $19.15 | $19.15 | 71,244,581 |
| 2025-01-08 | $19.83 | $20.12 | $19.71 | $19.88 | $19.88 | 47,897,071 |
| 2025-01-07 | $20.02 | $20.34 | $19.90 | $20.01 | $20.01 | 61,726,060 |
| 2025-01-06 | $20.83 | $20.98 | $19.78 | $19.87 | $19.87 | 83,270,990 |
| 2025-01-03 | $20.39 | $20.67 | $20.06 | $20.56 | $20.56 | 48,983,942 |
| 2025-01-02 | $20.23 | $20.43 | $20.00 | $20.22 | $20.22 | 46,438,529 |
| 2024-12-31 | $19.99 | $20.40 | $19.88 | $20.05 | $20.05 | 49,846,656 |
| 2024-12-30 | $20.01 | $20.12 | $19.73 | $19.82 | $19.82 | 59,608,126 |
| 2024-12-27 | $20.21 | $20.61 | $20.09 | $20.30 | $20.30 | 48,260,830 |
| 2024-12-26 | $20.23 | $20.67 | $20.08 | $20.44 | $20.44 | 39,950,380 |
| 2024-12-24 | $20.22 | $20.40 | $19.96 | $20.40 | $20.40 | 29,884,026 |
| 2024-12-23 | $19.58 | $20.23 | $19.52 | $20.20 | $20.20 | 57,988,375 |
| 2024-12-20 | $18.97 | $19.76 | $18.90 | $19.52 | $19.52 | 108,453,667 |
| 2024-12-19 | $19.53 | $19.69 | $19.03 | $19.06 | $19.06 | 69,117,805 |
| 2024-12-18 | $20.48 | $20.58 | $19.21 | $19.30 | $19.30 | 86,041,243 |
| 2024-12-17 | $20.64 | $20.77 | $20.29 | $20.44 | $20.44 | 51,767,153 |
| 2024-12-16 | $20.17 | $21.10 | $20.00 | $20.83 | $20.83 | 73,832,891 |
| 2024-12-13 | $20.60 | $20.80 | $20.25 | $20.34 | $20.34 | 55,104,079 |
| 2024-12-12 | $20.02 | $20.90 | $19.92 | $20.78 | $20.78 | 77,695,010 |
| 2024-12-11 | $20.14 | $20.25 | $19.87 | $20.12 | $20.12 | 75,209,342 |
| 2024-12-10 | $20.83 | $20.86 | $19.96 | $20.16 | $20.16 | 90,004,833 |
| 2024-12-09 | $20.92 | $21.06 | $20.73 | $20.81 | $20.81 | 68,818,217 |
| 2024-12-06 | $20.95 | $21.05 | $20.66 | $20.92 | $20.92 | 78,539,132 |
| 2024-12-05 | $22.04 | $22.19 | $20.66 | $20.80 | $20.80 | 167,993,483 |
| 2024-12-04 | $22.53 | $22.54 | $21.81 | $21.96 | $21.96 | 104,648,976 |
| 2024-12-03 | $23.68 | $23.75 | $22.44 | $22.47 | $22.47 | 138,160,493 |
| 2024-12-02 | $24.84 | $25.48 | $23.44 | $23.93 | $23.93 | 150,497,884 |
| 2024-11-29 | $23.72 | $24.28 | $23.60 | $24.05 | $24.05 | 36,616,750 |
| 2024-11-27 | $23.83 | $23.93 | $23.06 | $23.65 | $23.65 | 53,992,319 |
| 2024-11-26 | $24.95 | $24.99 | $23.81 | $24.05 | $24.05 | 69,613,557 |
| 2024-11-25 | $25.04 | $25.57 | $24.76 | $24.87 | $24.87 | 91,128,387 |
| 2024-11-22 | $24.35 | $24.68 | $24.14 | $24.50 | $24.50 | 36,784,715 |
| 2024-11-21 | $24.08 | $24.77 | $23.83 | $24.44 | $24.44 | 58,928,410 |
| 2024-11-20 | $24.07 | $24.21 | $23.55 | $24.01 | $24.01 | 50,191,510 |
| 2024-11-19 | $24.50 | $24.54 | $24.10 | $24.20 | $24.20 | 61,190,859 |
| 2024-11-18 | $24.33 | $25.02 | $24.16 | $24.84 | $24.84 | 59,667,333 |
| 2024-11-15 | $24.81 | $24.82 | $24.23 | $24.35 | $24.35 | 53,426,276 |
| 2024-11-14 | $25.12 | $25.61 | $24.93 | $25.03 | $25.03 | 49,252,121 |
| 2024-11-13 | $24.06 | $25.14 | $24.02 | $24.92 | $24.92 | 58,201,972 |
| 2024-11-12 | $24.66 | $24.96 | $23.89 | $24.16 | $24.16 | 62,539,733 |
| 2024-11-11 | $25.96 | $26.29 | $24.83 | $25.05 | $25.05 | 80,185,321 |
| 2024-11-08 | $26.00 | $26.43 | $25.83 | $26.20 | $26.20 | 76,427,983 |
| 2024-11-07 | $25.43 | $26.38 | $25.19 | $26.23 | $26.23 | 101,489,302 |
| 2024-11-06 | $24.30 | $25.12 | $24.05 | $25.05 | $25.05 | 116,760,537 |
| 2024-11-05 | $22.58 | $23.58 | $22.40 | $23.32 | $23.32 | 58,298,201 |
| 2024-11-04 | $22.96 | $23.00 | $22.00 | $22.52 | $22.52 | 84,616,300 |
| 2024-11-01 | $23.00 | $23.58 | $21.91 | $23.20 | $23.20 | 173,471,115 |
| 2024-10-31 | $22.15 | $22.25 | $21.47 | $21.52 | $21.52 | 112,485,547 |
| 2024-10-30 | $22.42 | $22.93 | $22.26 | $22.30 | $22.30 | 50,488,347 |
| 2024-10-29 | $22.87 | $23.14 | $22.41 | $22.90 | $22.90 | 83,422,242 |
| 2024-10-28 | $22.67 | $23.27 | $22.56 | $22.92 | $22.92 | 41,914,966 |
| 2024-10-25 | $22.42 | $23.34 | $22.41 | $22.68 | $22.68 | 67,502,984 |
| 2024-10-24 | $22.09 | $22.37 | $21.97 | $22.34 | $22.34 | 40,554,417 |
| 2024-10-23 | $22.30 | $22.43 | $21.58 | $21.98 | $21.98 | 45,799,051 |
| 2024-10-22 | $22.73 | $22.82 | $22.17 | $22.40 | $22.40 | 50,160,378 |
| 2024-10-21 | $22.61 | $22.88 | $22.25 | $22.84 | $22.84 | 39,726,985 |
| 2024-10-18 | $22.61 | $22.82 | $22.50 | $22.77 | $22.77 | 39,971,695 |
| 2024-10-17 | $22.72 | $22.82 | $22.40 | $22.44 | $22.44 | 43,807,577 |
| 2024-10-16 | $22.38 | $22.54 | $21.74 | $22.31 | $22.31 | 62,151,767 |
| 2024-10-15 | $23.41 | $23.72 | $22.47 | $22.66 | $22.66 | 68,900,556 |
| 2024-10-14 | $23.58 | $23.77 | $23.27 | $23.44 | $23.44 | 35,403,646 |
| 2024-10-11 | $23.05 | $23.82 | $22.98 | $23.56 | $23.56 | 43,585,252 |
| 2024-10-10 | $23.19 | $23.53 | $22.96 | $23.22 | $23.22 | 44,874,580 |
| 2024-10-09 | $23.25 | $23.48 | $23.06 | $23.46 | $23.46 | 44,759,018 |
| 2024-10-08 | $22.25 | $23.42 | $22.05 | $23.32 | $23.32 | 58,650,461 |
| 2024-10-07 | $22.40 | $22.65 | $22.02 | $22.38 | $22.38 | 54,928,674 |
| 2024-10-04 | $22.70 | $22.91 | $22.30 | $22.59 | $22.59 | 49,966,930 |
| 2024-10-03 | $22.14 | $22.73 | $21.65 | $22.26 | $22.26 | 49,565,931 |
| 2024-10-02 | $22.67 | $23.07 | $22.35 | $22.39 | $22.39 | 59,033,896 |
| 2024-10-01 | $23.46 | $23.72 | $22.26 | $22.69 | $22.69 | 86,344,357 |
| 2024-09-30 | $23.74 | $23.95 | $23.09 | $23.46 | $23.46 | 65,621,752 |
| 2024-09-27 | $24.16 | $24.66 | $23.70 | $23.91 | $23.91 | 85,883,278 |
| 2024-09-26 | $24.28 | $24.42 | $23.25 | $23.92 | $23.92 | 95,416,939 |
| 2024-09-25 | $22.80 | $24.06 | $22.73 | $23.54 | $23.54 | 117,013,357 |
| 2024-09-24 | $22.53 | $23.11 | $22.29 | $22.81 | $22.81 | 113,082,534 |
| 2024-09-23 | $22.43 | $22.82 | $22.03 | $22.56 | $22.56 | 182,736,511 |
| 2024-09-20 | $20.89 | $23.14 | $20.35 | $21.84 | $21.84 | 260,377,912 |
| 2024-09-19 | $21.28 | $21.69 | $21.03 | $21.14 | $21.14 | 98,086,794 |
| 2024-09-18 | $21.36 | $21.74 | $20.72 | $20.77 | $20.77 | 118,727,940 |
| 2024-09-17 | $21.71 | $22.58 | $21.24 | $21.47 | $21.47 | 195,201,794 |
| 2024-09-16 | $20.03 | $21.07 | $19.76 | $20.91 | $20.91 | 149,337,028 |
| 2024-09-13 | $19.49 | $19.80 | $19.49 | $19.66 | $19.66 | 44,236,271 |
| 2024-09-12 | $19.43 | $19.54 | $19.04 | $19.36 | $19.36 | 51,602,918 |
| 2024-09-11 | $19.01 | $19.69 | $18.52 | $19.64 | $19.64 | 71,403,141 |
| 2024-09-10 | $19.03 | $19.11 | $18.51 | $18.98 | $18.98 | 55,621,273 |
| 2024-09-09 | $19.00 | $19.54 | $18.95 | $19.07 | $19.07 | 63,076,354 |
| 2024-09-06 | $19.44 | $19.49 | $18.64 | $18.89 | $18.89 | 92,686,460 |
| 2024-09-05 | $19.28 | $19.90 | $19.24 | $19.40 | $19.40 | 65,388,789 |
| 2024-09-04 | $19.76 | $20.05 | $19.28 | $19.43 | $19.43 | 85,370,503 |
| 2024-09-03 | $21.54 | $21.69 | $19.99 | $20.10 | $20.10 | 115,305,533 |
| 2024-08-30 | $21.25 | $22.12 | $21.00 | $22.04 | $22.04 | 177,785,378 |
| 2024-08-29 | $19.76 | $20.60 | $19.75 | $20.13 | $20.13 | 63,580,313 |
| 2024-08-28 | $19.98 | $20.11 | $19.51 | $19.61 | $19.61 | 50,144,885 |
| 2024-08-27 | $20.13 | $20.26 | $19.84 | $20.07 | $20.07 | 43,862,017 |
| 2024-08-26 | $20.53 | $20.56 | $19.95 | $20.13 | $20.13 | 58,534,794 |
| 2024-08-23 | $20.32 | $20.93 | $20.26 | $20.54 | $20.54 | 73,398,430 |
| 2024-08-22 | $21.39 | $21.40 | $20.04 | $20.10 | $20.10 | 81,444,673 |
| 2024-08-21 | $21.07 | $21.44 | $21.07 | $21.41 | $21.41 | 57,028,870 |
| 2024-08-20 | $21.21 | $21.23 | $20.82 | $20.99 | $20.99 | 84,161,270 |
| 2024-08-19 | $20.89 | $21.86 | $20.84 | $21.52 | $21.52 | 65,956,303 |
| 2024-08-16 | $20.53 | $20.90 | $20.41 | $20.87 | $20.87 | 48,582,663 |
| 2024-08-15 | $20.32 | $21.06 | $20.23 | $20.69 | $20.69 | 84,814,880 |
| 2024-08-14 | $20.49 | $20.50 | $19.79 | $19.92 | $19.92 | 56,758,181 |
| 2024-08-13 | $19.48 | $20.48 | $19.47 | $20.47 | $20.47 | 77,511,346 |
| 2024-08-12 | $19.87 | $19.97 | $19.00 | $19.36 | $19.36 | 54,677,578 |
| 2024-08-09 | $20.08 | $20.15 | $19.50 | $19.71 | $19.71 | 76,394,546 |
| 2024-08-08 | $19.10 | $20.55 | $18.84 | $20.49 | $20.49 | 96,836,821 |
| 2024-08-07 | $19.92 | $20.25 | $18.95 | $18.99 | $18.99 | 97,972,290 |
| 2024-08-06 | $20.32 | $20.63 | $19.75 | $19.83 | $19.70 | 106,670,372 |
| 2024-08-05 | $20.20 | $20.39 | $19.29 | $20.11 | $19.98 | 147,385,697 |
| 2024-08-02 | $21.94 | $21.98 | $20.42 | $21.48 | $21.34 | 300,895,920 |
| 2024-08-01 | $30.43 | $30.71 | $28.89 | $29.05 | $28.86 | 107,672,516 |
| 2024-07-31 | $30.54 | $30.87 | $30.28 | $30.74 | $30.54 | 56,110,610 |
| 2024-07-30 | $30.85 | $30.91 | $30.01 | $30.13 | $29.93 | 48,256,628 |
| 2024-07-29 | $31.42 | $31.47 | $30.79 | $30.83 | $30.83 | 32,119,974 |
| 2024-07-26 | $31.43 | $31.56 | $31.02 | $31.35 | $31.35 | 38,352,543 |
| 2024-07-25 | $31.37 | $31.99 | $30.95 | $31.10 | $31.10 | 49,774,032 |
| 2024-07-24 | $32.54 | $32.80 | $31.66 | $31.70 | $31.70 | 62,216,669 |
| 2024-07-23 | $32.96 | $33.23 | $32.83 | $32.95 | $32.95 | 29,466,374 |
| 2024-07-22 | $33.28 | $33.41 | $32.76 | $33.37 | $33.37 | 48,503,749 |
| 2024-07-19 | $34.57 | $34.58 | $32.85 | $32.98 | $32.98 | 69,628,654 |
| 2024-07-18 | $34.96 | $36.30 | $34.53 | $34.87 | $34.87 | 84,188,608 |
| 2024-07-17 | $36.08 | $37.16 | $34.40 | $34.46 | $34.46 | 112,304,214 |
| 2024-07-16 | $34.36 | $34.45 | $33.84 | $34.34 | $34.34 | 28,409,906 |
| 2024-07-15 | $34.70 | $35.23 | $34.31 | $34.46 | $34.46 | 39,847,917 |
| 2024-07-12 | $33.77 | $35.48 | $33.77 | $34.49 | $34.49 | 62,792,646 |
| 2024-07-11 | $35.03 | $35.15 | $33.31 | $33.50 | $33.50 | 55,213,668 |
| 2024-07-10 | $34.44 | $34.97 | $34.13 | $34.87 | $34.87 | 52,256,195 |
| 2024-07-09 | $35.02 | $35.22 | $33.72 | $34.59 | $34.59 | 97,788,840 |
| 2024-07-08 | $33.03 | $34.09 | $32.82 | $33.99 | $33.99 | 82,315,937 |
| 2024-07-05 | $31.40 | $32.34 | $31.31 | $32.02 | $32.02 | 45,309,446 |
| 2024-07-03 | $31.12 | $31.34 | $30.91 | $31.23 | $31.23 | 24,065,673 |
| 2024-07-02 | $30.86 | $31.31 | $30.59 | $31.07 | $31.07 | 35,999,280 |
| 2024-07-01 | $30.91 | $31.02 | $30.61 | $30.84 | $30.84 | 32,401,760 |
| 2024-06-28 | $30.75 | $31.31 | $30.72 | $30.97 | $30.97 | 41,467,675 |
| 2024-06-27 | $30.42 | $30.66 | $30.29 | $30.59 | $30.59 | 30,184,278 |
| 2024-06-26 | $30.64 | $30.68 | $30.27 | $30.54 | $30.54 | 30,742,984 |
| 2024-06-25 | $30.70 | $30.83 | $30.29 | $30.74 | $30.74 | 29,323,581 |
| 2024-06-24 | $31.14 | $31.42 | $30.53 | $30.57 | $30.57 | 40,611,793 |
| 2024-06-21 | $30.85 | $31.36 | $30.67 | $31.09 | $31.09 | 92,549,024 |
| 2024-06-20 | $30.56 | $31.11 | $30.45 | $30.62 | $30.62 | 43,826,322 |
| 2024-06-18 | $30.99 | $31.47 | $30.50 | $30.63 | $30.63 | 33,294,749 |
| 2024-06-17 | $30.34 | $31.00 | $30.18 | $30.98 | $30.98 | 36,235,315 |
| 2024-06-14 | $30.29 | $30.56 | $30.21 | $30.45 | $30.45 | 27,301,800 |
| 2024-06-13 | $30.38 | $30.58 | $30.14 | $30.46 | $30.46 | 33,680,404 |
| 2024-06-12 | $31.46 | $31.48 | $30.39 | $30.76 | $30.76 | 51,323,936 |
| 2024-06-11 | $30.77 | $31.03 | $30.53 | $30.92 | $30.92 | 25,326,850 |
| 2024-06-10 | $30.55 | $30.95 | $30.29 | $30.91 | $30.91 | 37,445,807 |
| 2024-06-07 | $30.25 | $30.78 | $30.21 | $30.74 | $30.74 | 34,085,530 |
| 2024-06-06 | $30.55 | $30.59 | $30.16 | $30.42 | $30.42 | 34,248,118 |
| 2024-06-05 | $30.27 | $30.84 | $30.01 | $30.78 | $30.78 | 44,161,657 |
| 2024-06-04 | $30.75 | $30.75 | $29.94 | $30.03 | $30.03 | 51,027,179 |
| 2024-06-03 | $31.03 | $31.07 | $30.05 | $30.29 | $30.29 | 35,544,896 |
| 2024-05-31 | $30.22 | $30.96 | $29.94 | $30.85 | $30.85 | 95,797,529 |
| 2024-05-30 | $30.21 | $30.50 | $30.06 | $30.19 | $30.19 | 33,382,756 |
| 2024-05-29 | $30.47 | $30.67 | $30.11 | $30.13 | $30.13 | 35,848,611 |
| 2024-05-28 | $30.94 | $31.37 | $30.66 | $31.06 | $31.06 | 36,799,147 |
| 2024-05-24 | $30.29 | $31.02 | $30.13 | $30.72 | $30.72 | 42,434,488 |
| 2024-05-23 | $31.45 | $31.57 | $29.87 | $30.08 | $30.08 | 61,834,092 |
| 2024-05-22 | $31.91 | $32.07 | $31.10 | $31.42 | $31.42 | 36,706,435 |
| 2024-05-21 | $31.98 | $32.24 | $31.62 | $31.74 | $31.74 | 35,521,922 |
| 2024-05-20 | $31.85 | $32.42 | $31.76 | $32.10 | $32.10 | 31,989,000 |
| 2024-05-17 | $32.06 | $32.11 | $31.59 | $31.83 | $31.83 | 41,449,777 |
| 2024-05-16 | $31.63 | $32.26 | $31.52 | $32.03 | $32.03 | 47,752,828 |
| 2024-05-15 | $31.38 | $31.40 | $30.81 | $31.27 | $31.27 | 36,992,927 |
| 2024-05-14 | $30.62 | $31.11 | $30.61 | $31.05 | $31.05 | 47,759,855 |
| 2024-05-13 | $30.03 | $31.13 | $30.00 | $30.51 | $30.51 | 51,459,143 |
| 2024-05-10 | $30.33 | $30.46 | $29.84 | $29.85 | $29.85 | 42,931,290 |
| 2024-05-09 | $29.93 | $30.39 | $29.81 | $30.09 | $30.09 | 45,003,402 |
| 2024-05-08 | $30.00 | $30.15 | $29.73 | $30.00 | $30.00 | 63,734,597 |
| 2024-05-07 | $31.09 | $31.45 | $30.61 | $30.68 | $30.68 | 44,683,401 |
| 2024-05-06 | $31.12 | $31.20 | $30.73 | $30.97 | $30.97 | 36,185,572 |
| 2024-05-03 | $30.98 | $31.06 | $30.70 | $30.90 | $30.90 | 36,374,512 |
| 2024-05-02 | $30.59 | $30.67 | $30.19 | $30.51 | $30.51 | 50,899,442 |
| 2024-05-01 | $30.17 | $31.04 | $30.02 | $30.37 | $30.37 | 60,654,760 |
| 2024-04-30 | $31.04 | $31.18 | $30.42 | $30.47 | $30.47 | 72,346,359 |
| 2024-04-29 | $31.86 | $31.91 | $31.07 | $31.36 | $31.36 | 58,533,264 |
| 2024-04-26 | $31.78 | $32.24 | $30.64 | $31.88 | $31.88 | 119,742,494 |
| 2024-04-25 | $34.56 | $35.30 | $34.50 | $35.11 | $35.11 | 66,549,403 |
| 2024-04-24 | $34.86 | $35.18 | $34.34 | $34.50 | $34.50 | 48,902,258 |
| 2024-04-23 | $34.34 | $34.60 | $34.18 | $34.28 | $34.28 | 46,834,042 |
| 2024-04-22 | $34.42 | $34.57 | $34.08 | $34.41 | $34.41 | 39,909,927 |
| 2024-04-19 | $35.13 | $35.13 | $34.18 | $34.20 | $34.20 | 59,070,310 |
| 2024-04-18 | $35.42 | $35.66 | $34.77 | $35.04 | $35.04 | 42,334,395 |
| 2024-04-17 | $36.10 | $36.13 | $35.37 | $35.68 | $35.68 | 41,173,345 |
| 2024-04-16 | $36.27 | $36.51 | $35.76 | $36.26 | $36.26 | 30,607,502 |
| 2024-04-15 | $36.04 | $36.70 | $35.89 | $36.31 | $36.31 | 50,751,563 |
| 2024-04-12 | $36.69 | $36.70 | $35.61 | $35.69 | $35.69 | 80,254,789 |
| 2024-04-11 | $37.43 | $37.67 | $37.08 | $37.63 | $37.63 | 41,909,086 |
| 2024-04-10 | $38.02 | $38.22 | $37.02 | $37.20 | $37.20 | 51,108,380 |
| 2024-04-09 | $38.05 | $38.58 | $37.33 | $38.33 | $38.33 | 77,865,990 |
| 2024-04-08 | $38.64 | $38.86 | $37.91 | $37.98 | $37.98 | 56,319,206 |
| 2024-04-05 | $39.35 | $39.46 | $38.51 | $38.71 | $38.71 | 66,224,416 |
| 2024-04-04 | $40.59 | $40.78 | $39.70 | $39.73 | $39.73 | 56,408,228 |
| 2024-04-03 | $41.40 | $41.65 | $40.22 | $40.33 | $40.33 | 83,084,591 |
| 2024-04-02 | $43.93 | $44.08 | $43.50 | $43.94 | $43.94 | 30,957,431 |
| 2024-04-01 | $44.29 | $45.41 | $44.18 | $44.52 | $44.52 | 31,146,811 |
| 2024-03-28 | $43.76 | $44.60 | $43.71 | $44.17 | $44.17 | 54,204,194 |
| 2024-03-27 | $42.54 | $43.83 | $42.50 | $43.77 | $43.77 | 51,017,828 |
| 2024-03-26 | $41.95 | $42.27 | $41.66 | $41.99 | $41.99 | 39,109,651 |
| 2024-03-25 | $40.89 | $42.22 | $40.57 | $41.83 | $41.83 | 47,276,531 |
| 2024-03-22 | $42.25 | $42.80 | $42.09 | $42.57 | $42.57 | 28,503,057 |
| 2024-03-21 | $42.99 | $43.60 | $42.32 | $42.42 | $42.42 | 50,807,592 |
| 2024-03-20 | $42.99 | $43.01 | $41.41 | $42.20 | $42.20 | 74,864,992 |
| 2024-03-19 | $42.25 | $42.29 | $41.44 | $42.05 | $42.05 | 34,672,950 |
| 2024-03-18 | $43.09 | $43.38 | $42.60 | $42.71 | $42.71 | 27,668,282 |
| 2024-03-15 | $42.45 | $43.15 | $42.35 | $42.64 | $42.64 | 66,952,857 |
| 2024-03-14 | $43.23 | $43.35 | $42.51 | $42.75 | $42.75 | 37,326,875 |
| 2024-03-13 | $44.51 | $44.98 | $43.20 | $43.23 | $43.23 | 52,970,316 |
| 2024-03-12 | $45.06 | $45.27 | $44.46 | $45.24 | $45.24 | 31,527,907 |
| 2024-03-11 | $43.87 | $44.93 | $43.66 | $44.86 | $44.86 | 34,729,394 |
| 2024-03-08 | $46.44 | $46.63 | $44.00 | $44.00 | $44.00 | 54,916,599 |
| 2024-03-07 | $45.55 | $46.42 | $45.18 | $46.15 | $46.15 | 50,378,153 |
| 2024-03-06 | $43.93 | $45.51 | $43.56 | $44.51 | $44.51 | 52,652,045 |
| 2024-03-05 | $44.56 | $44.87 | $42.69 | $43.16 | $43.16 | 56,655,135 |
| 2024-03-04 | $44.27 | $46.61 | $43.85 | $45.61 | $45.61 | 59,990,811 |
| 2024-03-01 | $43.41 | $44.27 | $43.13 | $43.82 | $43.82 | 41,426,072 |
| 2024-02-29 | $42.37 | $43.15 | $42.36 | $43.05 | $43.05 | 48,875,120 |
| 2024-02-28 | $42.44 | $42.45 | $41.91 | $41.99 | $41.99 | 26,928,470 |
| 2024-02-27 | $43.25 | $43.27 | $42.51 | $42.73 | $42.73 | 25,126,372 |
| 2024-02-26 | $43.50 | $43.68 | $42.82 | $42.99 | $42.99 | 26,606,378 |
| 2024-02-23 | $43.13 | $43.51 | $42.66 | $42.99 | $42.99 | 33,810,714 |
| 2024-02-22 | $44.68 | $44.68 | $42.53 | $42.98 | $42.98 | 62,809,318 |
| 2024-02-21 | $44.48 | $44.69 | $43.08 | $43.47 | $43.47 | 57,714,970 |
| 2024-02-20 | $44.26 | $45.17 | $43.42 | $44.52 | $44.52 | 61,514,136 |
| 2024-02-16 | $44.03 | $44.22 | $43.12 | $43.51 | $43.51 | 29,975,301 |
| 2024-02-15 | $44.76 | $45.27 | $44.02 | $44.05 | $44.05 | 40,698,657 |
| 2024-02-14 | $43.82 | $44.29 | $43.39 | $44.19 | $44.19 | 36,186,233 |
| 2024-02-13 | $43.00 | $43.63 | $42.76 | $43.16 | $43.16 | 35,765,842 |
| 2024-02-12 | $43.39 | $45.04 | $43.32 | $44.03 | $44.03 | 51,107,349 |
| 2024-02-09 | $42.55 | $43.52 | $42.40 | $43.31 | $43.31 | 50,017,943 |
| 2024-02-08 | $42.72 | $42.97 | $42.33 | $42.50 | $42.50 | 33,206,470 |
| 2024-02-07 | $42.89 | $43.10 | $42.55 | $42.78 | $42.78 | 34,269,246 |
| 2024-02-06 | $42.70 | $42.78 | $42.14 | $42.74 | $42.74 | 34,068,216 |
| 2024-02-05 | $42.62 | $43.15 | $42.43 | $42.77 | $42.65 | 28,890,264 |
| 2024-02-02 | $43.00 | $43.14 | $41.60 | $42.60 | $42.60 | 53,683,500 |
| 2024-02-01 | $43.15 | $43.57 | $42.49 | $43.36 | $43.36 | 38,819,855 |
| 2024-01-31 | $42.57 | $43.79 | $42.36 | $43.08 | $43.08 | 51,584,247 |
| 2024-01-30 | $43.67 | $43.82 | $42.89 | $42.92 | $42.92 | 47,516,548 |
| 2024-01-29 | $43.71 | $43.99 | $42.81 | $43.84 | $43.84 | 51,790,863 |
| 2024-01-26 | $44.18 | $45.41 | $43.35 | $43.65 | $43.65 | 127,665,287 |
| 2024-01-25 | $50.00 | $50.30 | $48.97 | $49.55 | $49.55 | 84,845,086 |
| 2024-01-24 | $49.17 | $49.77 | $48.27 | $49.09 | $49.09 | 48,043,674 |
| 2024-01-23 | $48.12 | $48.94 | $47.32 | $48.89 | $48.89 | 37,224,140 |
| 2024-01-22 | $48.85 | $49.17 | $47.64 | $48.22 | $48.22 | 45,639,521 |
| 2024-01-19 | $47.00 | $48.76 | $46.44 | $48.15 | $48.15 | 55,668,239 |
| 2024-01-18 | $47.03 | $47.57 | $46.17 | $46.74 | $46.74 | 46,681,348 |
| 2024-01-17 | $46.42 | $46.42 | $45.65 | $46.06 | $46.06 | 33,488,015 |
| 2024-01-16 | $46.98 | $47.22 | $46.38 | $47.06 | $47.06 | 43,720,666 |
| 2024-01-12 | $47.60 | $47.67 | $46.61 | $47.12 | $47.12 | 27,587,902 |
| 2024-01-11 | $47.44 | $47.84 | $46.73 | $47.64 | $47.64 | 31,707,881 |
| 2024-01-10 | $48.24 | $48.30 | $46.94 | $47.47 | $47.47 | 31,480,186 |
| 2024-01-09 | $48.01 | $48.56 | $47.80 | $48.05 | $48.05 | 30,097,005 |
| 2024-01-08 | $47.07 | $48.76 | $46.97 | $48.45 | $48.45 | 42,135,127 |
| 2024-01-05 | $47.03 | $47.83 | $46.64 | $46.89 | $46.89 | 34,197,720 |
| 2024-01-04 | $45.72 | $47.16 | $45.24 | $46.87 | $46.87 | 47,797,812 |
| 2024-01-03 | $47.10 | $47.81 | $46.80 | $47.05 | $47.05 | 35,858,434 |
| 2024-01-02 | $49.20 | $49.38 | $47.45 | $47.80 | $47.80 | 45,304,398 |
| 2023-12-29 | $50.30 | $50.57 | $49.77 | $50.25 | $50.25 | 29,288,707 |
| 2023-12-28 | $50.81 | $50.87 | $50.16 | $50.39 | $50.39 | 27,705,233 |
| 2023-12-27 | $50.63 | $51.28 | $50.19 | $50.76 | $50.76 | 51,859,798 |
| 2023-12-26 | $48.92 | $50.52 | $48.71 | $50.50 | $50.50 | 60,287,408 |
| 2023-12-22 | $47.25 | $48.16 | $47.20 | $48.00 | $48.00 | 30,095,727 |
| 2023-12-21 | $46.48 | $47.12 | $46.02 | $47.08 | $47.08 | 28,320,463 |
| 2023-12-20 | $46.64 | $46.95 | $45.70 | $45.76 | $45.76 | 38,159,137 |
| 2023-12-19 | $45.60 | $46.68 | $45.51 | $46.66 | $46.66 | 34,766,463 |
| 2023-12-18 | $46.15 | $46.23 | $45.40 | $45.69 | $45.69 | 27,895,652 |
| 2023-12-15 | $45.94 | $47.27 | $45.67 | $46.16 | $46.16 | 84,583,405 |
| 2023-12-14 | $45.01 | $47.07 | $44.65 | $45.18 | $45.18 | 70,620,765 |
| 2023-12-13 | $44.08 | $44.72 | $43.33 | $44.57 | $44.57 | 35,216,050 |
| 2023-12-12 | $44.36 | $44.44 | $43.63 | $44.04 | $44.04 | 31,452,163 |
| 2023-12-11 | $43.16 | $44.73 | $43.08 | $44.54 | $44.54 | 48,175,331 |
| 2023-12-08 | $41.84 | $42.96 | $41.81 | $42.70 | $42.70 | 42,814,959 |
| 2023-12-07 | $41.75 | $42.44 | $41.18 | $42.15 | $42.15 | 29,118,697 |
| 2023-12-06 | $42.48 | $42.59 | $41.17 | $41.27 | $41.27 | 31,904,121 |
| 2023-12-05 | $41.91 | $42.29 | $41.61 | $41.92 | $41.92 | 31,859,318 |
| 2023-12-04 | $43.30 | $43.31 | $41.69 | $42.35 | $42.35 | 51,873,806 |
| 2023-12-01 | $44.36 | $44.36 | $42.86 | $43.74 | $43.74 | 43,928,371 |
| 2023-11-30 | $44.65 | $45.09 | $44.41 | $44.70 | $44.70 | 46,262,971 |
| 2023-11-29 | $44.60 | $45.34 | $44.60 | $44.94 | $44.94 | 38,982,026 |
| 2023-11-28 | $43.69 | $44.38 | $43.66 | $44.23 | $44.23 | 24,548,874 |
| 2023-11-27 | $43.65 | $44.55 | $43.65 | $44.08 | $44.08 | 33,339,937 |
| 2023-11-24 | $43.68 | $44.00 | $43.61 | $43.96 | $43.96 | 13,037,105 |
| 2023-11-22 | $44.03 | $44.63 | $43.54 | $43.67 | $43.67 | 31,490,545 |
| 2023-11-21 | $44.50 | $44.66 | $43.30 | $43.64 | $43.64 | 37,252,056 |
| 2023-11-20 | $43.78 | $44.93 | $43.78 | $44.74 | $44.74 | 44,596,396 |
| 2023-11-17 | $42.91 | $43.81 | $42.56 | $43.81 | $43.81 | 49,749,721 |
| 2023-11-16 | $41.00 | $43.40 | $40.82 | $43.35 | $43.35 | 86,405,694 |
| 2023-11-15 | $39.59 | $40.84 | $39.58 | $40.61 | $40.61 | 46,803,833 |
| 2023-11-14 | $38.80 | $39.49 | $38.07 | $39.41 | $39.41 | 45,457,362 |
| 2023-11-13 | $38.35 | $38.57 | $38.14 | $38.23 | $38.23 | 24,558,261 |
| 2023-11-10 | $38.24 | $38.99 | $38.24 | $38.86 | $38.86 | 38,871,279 |
| 2023-11-09 | $38.05 | $38.52 | $37.77 | $37.80 | $37.80 | 48,955,771 |
| 2023-11-08 | $38.85 | $38.89 | $37.75 | $37.92 | $37.92 | 33,483,360 |
| 2023-11-07 | $38.24 | $38.90 | $37.98 | $38.77 | $38.77 | 32,052,041 |
| 2023-11-06 | $38.02 | $38.20 | $37.86 | $37.95 | $37.95 | 23,877,203 |
| 2023-11-03 | $38.00 | $38.32 | $37.67 | $38.14 | $38.01 | 30,502,744 |
| 2023-11-02 | $37.58 | $37.82 | $36.91 | $37.70 | $37.58 | 35,439,964 |
| 2023-11-01 | $36.50 | $37.32 | $36.28 | $37.29 | $37.29 | 41,710,705 |
| 2023-10-31 | $35.66 | $36.57 | $35.62 | $36.50 | $36.50 | 41,185,207 |
| 2023-10-30 | $35.47 | $35.96 | $34.92 | $35.69 | $35.69 | 36,656,267 |
| 2023-10-27 | $34.66 | $36.38 | $34.60 | $35.54 | $35.54 | 84,128,212 |
| 2023-10-26 | $32.89 | $33.22 | $32.15 | $32.52 | $32.52 | 59,142,509 |
| 2023-10-25 | $34.18 | $34.45 | $32.55 | $32.83 | $32.83 | 44,658,462 |
| 2023-10-24 | $33.64 | $34.71 | $33.64 | $34.59 | $34.59 | 52,673,857 |
| 2023-10-23 | $34.60 | $35.19 | $33.39 | $33.85 | $33.85 | 53,924,661 |
| 2023-10-20 | $35.65 | $36.28 | $34.87 | $34.92 | $34.92 | 32,303,325 |
| 2023-10-19 | $35.96 | $36.36 | $35.52 | $35.67 | $35.67 | 29,201,848 |
| 2023-10-18 | $35.52 | $36.02 | $35.45 | $35.64 | $35.64 | 21,899,413 |
| 2023-10-17 | $35.92 | $36.35 | $35.07 | $36.06 | $36.06 | 24,993,561 |
| 2023-10-16 | $36.14 | $36.94 | $36.08 | $36.56 | $36.56 | 29,555,783 |
| 2023-10-13 | $36.74 | $36.79 | $35.86 | $35.97 | $35.97 | 28,408,435 |
| 2023-10-12 | $36.80 | $37.22 | $36.39 | $36.84 | $36.84 | 23,639,229 |
| 2023-10-11 | $36.62 | $37.03 | $36.38 | $36.88 | $36.88 | 19,262,602 |
| 2023-10-10 | $36.14 | $36.74 | $35.81 | $36.43 | $36.43 | 24,044,104 |
| 2023-10-09 | $35.70 | $36.17 | $35.50 | $36.06 | $36.06 | 19,376,144 |
| 2023-10-06 | $35.87 | $36.46 | $35.18 | $36.19 | $36.19 | 33,262,158 |
| 2023-10-05 | $35.97 | $36.10 | $35.60 | $35.89 | $35.89 | 25,771,233 |
| 2023-10-04 | $36.52 | $36.52 | $35.33 | $35.93 | $35.93 | 39,842,200 |
| 2023-10-03 | $35.27 | $36.54 | $35.27 | $35.69 | $35.69 | 45,292,632 |
| 2023-10-02 | $35.61 | $35.98 | $34.98 | $35.46 | $35.46 | 26,086,163 |
| 2023-09-29 | $35.65 | $35.91 | $35.16 | $35.55 | $35.55 | 28,763,712 |
| 2023-09-28 | $34.65 | $35.66 | $34.38 | $35.18 | $35.18 | 32,265,276 |
| 2023-09-27 | $33.92 | $34.83 | $33.88 | $34.61 | $34.61 | 44,369,070 |
| 2023-09-26 | $34.14 | $34.78 | $33.64 | $33.83 | $33.83 | 34,198,291 |
| 2023-09-25 | $34.00 | $34.37 | $33.77 | $34.29 | $34.29 | 21,729,418 |
| 2023-09-22 | $34.81 | $34.89 | $34.14 | $34.18 | $34.18 | 28,868,024 |
| 2023-09-21 | $34.57 | $35.25 | $34.46 | $34.65 | $34.65 | 45,240,625 |
| 2023-09-20 | $36.22 | $36.25 | $34.63 | $34.69 | $34.69 | 57,660,829 |
| 2023-09-19 | $38.04 | $38.10 | $36.02 | $36.34 | $36.34 | 53,288,070 |
| 2023-09-18 | $37.62 | $38.39 | $37.51 | $37.99 | $37.99 | 29,322,150 |
| 2023-09-15 | $38.42 | $38.52 | $37.62 | $37.88 | $37.88 | 68,881,240 |
| 2023-09-14 | $38.81 | $38.90 | $38.30 | $38.67 | $38.67 | 30,616,490 |
| 2023-09-13 | $38.80 | $39.15 | $38.25 | $38.71 | $38.71 | 35,407,780 |
| 2023-09-12 | $38.65 | $40.07 | $38.65 | $38.86 | $38.86 | 54,648,866 |
| 2023-09-11 | $38.24 | $38.74 | $37.84 | $38.59 | $38.59 | 36,349,291 |
| 2023-09-08 | $38.12 | $38.83 | $37.71 | $38.01 | $38.01 | 44,265,054 |
| 2023-09-07 | $36.83 | $38.34 | $36.75 | $38.18 | $38.18 | 67,659,683 |
| 2023-09-06 | $36.56 | $37.04 | $36.03 | $36.98 | $36.98 | 39,643,390 |
| 2023-09-05 | $36.58 | $37.41 | $36.46 | $36.71 | $36.71 | 43,379,356 |
| 2023-09-01 | $35.79 | $36.75 | $35.73 | $36.61 | $36.61 | 43,421,265 |
| 2023-08-31 | $34.32 | $35.56 | $34.30 | $35.14 | $35.14 | 47,824,677 |
| 2023-08-30 | $34.06 | $34.66 | $33.78 | $34.53 | $34.53 | 26,255,183 |
| 2023-08-29 | $33.49 | $34.48 | $33.47 | $34.31 | $34.31 | 29,943,629 |
| 2023-08-28 | $33.50 | $33.78 | $33.21 | $33.62 | $33.62 | 22,325,335 |
| 2023-08-25 | $32.53 | $33.40 | $32.35 | $33.25 | $33.25 | 27,324,810 |
| 2023-08-24 | $33.72 | $34.09 | $32.49 | $32.59 | $32.59 | 37,930,960 |
| 2023-08-23 | $32.88 | $34.15 | $32.80 | $33.98 | $33.98 | 32,324,309 |
| 2023-08-22 | $33.22 | $33.80 | $32.83 | $32.89 | $32.89 | 23,434,190 |
| 2023-08-21 | $32.60 | $33.17 | $32.02 | $33.14 | $33.14 | 43,718,249 |
| 2023-08-18 | $32.23 | $32.91 | $32.18 | $32.75 | $32.75 | 23,701,056 |
| 2023-08-17 | $33.56 | $33.59 | $32.35 | $32.58 | $32.58 | 39,906,739 |
| 2023-08-16 | $34.52 | $34.63 | $33.46 | $33.53 | $33.53 | 35,757,254 |
| 2023-08-15 | $35.41 | $35.63 | $34.75 | $34.77 | $34.77 | 27,420,309 |
| 2023-08-14 | $34.67 | $35.71 | $34.47 | $35.68 | $35.68 | 36,896,056 |
| 2023-08-11 | $34.46 | $34.95 | $34.36 | $34.89 | $34.89 | 28,783,730 |
| 2023-08-10 | $34.70 | $35.09 | $34.48 | $34.68 | $34.68 | 30,957,295 |
| 2023-08-09 | $35.00 | $35.10 | $34.23 | $34.28 | $34.28 | 28,720,157 |
| 2023-08-08 | $34.67 | $35.10 | $33.86 | $35.02 | $35.02 | 34,753,598 |
| 2023-08-07 | $35.41 | $35.55 | $34.75 | $35.23 | $35.23 | 22,486,870 |
| 2023-08-04 | $34.48 | $35.56 | $34.48 | $35.14 | $35.14 | 26,674,897 |
| 2023-08-03 | $34.29 | $35.03 | $34.13 | $34.87 | $34.75 | 24,864,381 |
| 2023-08-02 | $35.15 | $35.18 | $34.28 | $34.39 | $34.39 | 38,550,459 |
| 2023-08-01 | $35.82 | $36.02 | $35.28 | $35.80 | $35.80 | 24,743,393 |
| 2023-07-31 | $36.87 | $37.19 | $35.68 | $35.77 | $35.77 | 55,630,700 |
| 2023-07-28 | $36.75 | $36.99 | $35.51 | $36.83 | $36.83 | 90,863,013 |
| 2023-07-27 | $34.82 | $35.03 | $34.11 | $34.55 | $34.55 | 58,890,821 |
| 2023-07-26 | $33.72 | $34.53 | $33.70 | $34.36 | $34.36 | 32,417,570 |
| 2023-07-25 | $33.70 | $34.34 | $33.40 | $34.10 | $34.10 | 31,771,091 |
| 2023-07-24 | $33.84 | $34.46 | $33.56 | $33.63 | $33.63 | 25,283,783 |
| 2023-07-21 | $33.73 | $34.25 | $33.42 | $34.02 | $34.02 | 79,736,956 |
| 2023-07-20 | $33.70 | $34.21 | $33.23 | $33.37 | $33.37 | 37,877,996 |
| 2023-07-19 | $34.40 | $34.84 | $34.33 | $34.46 | $34.46 | 26,486,676 |
| 2023-07-18 | $34.28 | $34.70 | $33.83 | $34.50 | $34.50 | 29,679,514 |
| 2023-07-17 | $33.16 | $34.60 | $33.07 | $34.37 | $34.37 | 34,111,173 |
| 2023-07-14 | $33.78 | $33.87 | $33.00 | $33.15 | $33.15 | 30,438,659 |
| 2023-07-13 | $34.15 | $34.30 | $33.62 | $33.87 | $33.87 | 32,745,752 |
| 2023-07-12 | $33.69 | $34.08 | $33.06 | $33.98 | $33.98 | 37,762,215 |
| 2023-07-11 | $32.82 | $33.36 | $32.50 | $33.30 | $33.30 | 28,148,832 |
| 2023-07-10 | $31.87 | $32.83 | $31.77 | $32.74 | $32.74 | 36,305,658 |
| 2023-07-07 | $32.00 | $32.41 | $31.82 | $31.85 | $31.85 | 28,356,250 |
| 2023-07-06 | $31.90 | $32.04 | $31.38 | $31.97 | $31.97 | 41,711,442 |
| 2023-07-05 | $33.31 | $33.33 | $32.50 | $32.51 | $32.51 | 37,664,722 |
| 2023-07-03 | $33.54 | $33.89 | $33.14 | $33.62 | $33.62 | 15,752,979 |
| 2023-06-30 | $33.36 | $33.56 | $33.16 | $33.44 | $33.44 | 33,811,252 |
| 2023-06-29 | $33.34 | $33.34 | $32.49 | $32.91 | $32.91 | 38,312,970 |
| 2023-06-28 | $33.61 | $33.81 | $33.04 | $33.57 | $33.57 | 33,906,877 |
| 2023-06-27 | $33.22 | $34.23 | $33.01 | $34.10 | $34.10 | 33,038,923 |
| 2023-06-26 | $33.19 | $33.99 | $33.10 | $33.34 | $33.34 | 38,952,369 |
| 2023-06-23 | $32.21 | $33.45 | $32.03 | $33.00 | $33.00 | 46,327,140 |
| 2023-06-22 | $32.69 | $33.24 | $32.13 | $32.71 | $32.71 | 45,740,308 |
| 2023-06-21 | $34.92 | $35.05 | $32.83 | $32.90 | $32.90 | 70,973,521 |
| 2023-06-20 | $36.77 | $37.11 | $34.72 | $35.00 | $35.00 | 65,970,238 |
| 2023-06-16 | $36.36 | $36.80 | $35.60 | $36.37 | $36.37 | 110,240,279 |
| 2023-06-15 | $35.28 | $36.42 | $35.22 | $35.82 | $35.82 | 67,428,192 |
| 2023-06-14 | $33.87 | $35.60 | $33.80 | $35.58 | $35.58 | 74,404,291 |
| 2023-06-13 | $33.77 | $33.95 | $33.07 | $33.91 | $33.91 | 51,990,041 |
| 2023-06-12 | $31.40 | $33.30 | $31.36 | $33.07 | $33.07 | 59,926,114 |
| 2023-06-09 | $31.93 | $31.99 | $30.68 | $31.34 | $31.34 | 40,227,073 |
| 2023-06-08 | $31.43 | $31.85 | $31.06 | $31.82 | $31.82 | 35,198,952 |
| 2023-06-07 | $31.03 | $31.37 | $30.93 | $31.28 | $31.28 | 39,097,992 |
| 2023-06-06 | $29.77 | $31.45 | $29.70 | $30.96 | $30.96 | 42,295,293 |
| 2023-06-05 | $31.31 | $31.40 | $29.83 | $29.86 | $29.86 | 48,244,128 |
| 2023-06-02 | $31.40 | $31.59 | $30.83 | $31.31 | $31.31 | 36,520,957 |
| 2023-06-01 | $31.80 | $31.94 | $31.02 | $31.13 | $31.13 | 52,667,368 |
| 2023-05-31 | $29.70 | $32.29 | $29.67 | $31.44 | $31.44 | 135,945,667 |
| 2023-05-30 | $29.70 | $30.04 | $29.00 | $29.99 | $29.99 | 54,874,794 |
| 2023-05-26 | $27.44 | $29.09 | $27.10 | $29.00 | $29.00 | 71,910,621 |
| 2023-05-25 | $28.29 | $28.29 | $26.86 | $27.40 | $27.40 | 78,009,435 |
| 2023-05-24 | $29.31 | $29.49 | $28.82 | $29.00 | $29.00 | 28,045,840 |
| 2023-05-23 | $30.05 | $30.20 | $29.49 | $29.51 | $29.51 | 29,400,851 |
| 2023-05-22 | $29.85 | $30.45 | $29.82 | $30.28 | $30.28 | 28,693,438 |
| 2023-05-19 | $29.60 | $30.24 | $29.50 | $29.93 | $29.93 | 40,682,998 |
| 2023-05-18 | $29.00 | $29.76 | $28.87 | $29.68 | $29.68 | 36,529,193 |
| 2023-05-17 | $29.52 | $29.56 | $28.68 | $28.87 | $28.87 | 41,667,261 |
| 2023-05-16 | $29.62 | $29.90 | $29.21 | $29.22 | $29.22 | 22,747,508 |
| 2023-05-15 | $28.90 | $29.83 | $28.88 | $29.80 | $29.80 | 28,717,475 |
| 2023-05-12 | $29.03 | $29.10 | $28.72 | $28.95 | $28.95 | 24,153,820 |
| 2023-05-11 | $29.60 | $29.68 | $28.82 | $28.86 | $28.86 | 47,144,359 |
| 2023-05-10 | $30.29 | $30.40 | $29.49 | $29.97 | $29.97 | 40,526,521 |
| 2023-05-09 | $30.38 | $30.58 | $29.91 | $30.10 | $30.10 | 30,706,515 |
| 2023-05-08 | $30.70 | $30.84 | $30.39 | $30.77 | $30.77 | 30,882,801 |
| 2023-05-05 | $31.38 | $31.41 | $30.73 | $30.99 | $30.99 | 35,024,562 |
| 2023-05-04 | $30.44 | $31.72 | $30.38 | $31.24 | $31.24 | 46,104,019 |
| 2023-05-03 | $30.64 | $31.11 | $30.25 | $30.65 | $30.53 | 45,554,489 |
| 2023-05-02 | $30.30 | $30.58 | $29.75 | $29.77 | $29.65 | 33,463,356 |
| 2023-05-01 | $31.11 | $31.24 | $30.28 | $30.30 | $30.18 | 36,918,529 |
| 2023-04-28 | $31.98 | $32.57 | $30.81 | $31.06 | $31.06 | 80,252,444 |
| 2023-04-27 | $28.75 | $29.95 | $28.51 | $29.86 | $29.86 | 60,186,244 |
| 2023-04-26 | $29.20 | $29.81 | $28.84 | $29.05 | $29.05 | 40,910,133 |
| 2023-04-25 | $29.44 | $29.57 | $28.87 | $28.88 | $28.88 | 38,289,873 |
| 2023-04-24 | $30.13 | $30.37 | $29.61 | $29.66 | $29.66 | 38,585,172 |
| 2023-04-21 | $30.84 | $30.84 | $30.23 | $30.30 | $30.30 | 28,655,762 |
| 2023-04-20 | $30.76 | $31.25 | $30.71 | $30.86 | $30.86 | 30,255,069 |
| 2023-04-19 | $31.10 | $31.52 | $31.08 | $31.15 | $31.15 | 25,746,574 |
| 2023-04-18 | $32.43 | $32.46 | $31.78 | $31.83 | $31.83 | 26,041,380 |
| 2023-04-17 | $31.95 | $32.64 | $31.77 | $32.14 | $32.14 | 29,453,969 |
| 2023-04-14 | $32.00 | $32.24 | $31.69 | $31.89 | $31.89 | 24,623,633 |
| 2023-04-13 | $31.82 | $32.43 | $31.65 | $32.13 | $32.13 | 29,722,344 |
| 2023-04-12 | $32.77 | $32.89 | $31.96 | $32.02 | $32.02 | 37,070,786 |
| 2023-04-11 | $32.66 | $33.11 | $32.32 | $32.35 | $32.35 | 27,059,106 |
| 2023-04-10 | $32.60 | $32.76 | $32.20 | $32.52 | $32.52 | 30,534,439 |
| 2023-04-06 | $32.60 | $33.00 | $32.46 | $32.81 | $32.81 | 28,551,916 |
| 2023-04-05 | $32.80 | $32.99 | $32.34 | $32.83 | $32.83 | 39,615,735 |
| 2023-04-04 | $32.85 | $33.84 | $32.84 | $33.10 | $33.10 | 55,714,058 |
| 2023-04-03 | $32.94 | $33.56 | $32.54 | $32.89 | $32.89 | 57,038,344 |
| 2023-03-31 | $31.80 | $32.90 | $31.73 | $32.67 | $32.67 | 59,764,991 |
| 2023-03-30 | $31.85 | $32.58 | $31.81 | $32.09 | $32.09 | 70,077,598 |
| 2023-03-29 | $29.77 | $31.89 | $29.76 | $31.52 | $31.52 | 85,289,109 |
| 2023-03-28 | $29.08 | $29.33 | $28.63 | $29.29 | $29.29 | 37,407,874 |
| 2023-03-27 | $29.37 | $29.73 | $29.08 | $29.18 | $29.18 | 34,758,156 |
| 2023-03-24 | $29.04 | $29.81 | $28.93 | $29.36 | $29.36 | 55,931,606 |
| 2023-03-23 | $28.38 | $29.16 | $28.22 | $29.03 | $29.03 | 43,785,479 |
| 2023-03-22 | $28.48 | $29.12 | $28.10 | $28.13 | $28.13 | 37,415,539 |
| 2023-03-21 | $29.00 | $29.17 | $27.98 | $28.46 | $28.46 | 55,650,832 |
| 2023-03-20 | $29.80 | $29.90 | $28.63 | $29.16 | $29.16 | 38,698,393 |
| 2023-03-17 | $29.92 | $31.00 | $29.44 | $29.81 | $29.81 | 80,628,498 |
| 2023-03-16 | $28.39 | $30.27 | $28.39 | $30.18 | $30.18 | 75,804,234 |
| 2023-03-15 | $27.73 | $28.50 | $27.66 | $28.41 | $28.41 | 49,322,838 |
| 2023-03-14 | $27.35 | $28.10 | $27.25 | $28.01 | $28.01 | 47,689,837 |
| 2023-03-13 | $26.74 | $27.31 | $26.61 | $26.95 | $26.95 | 48,718,023 |
| 2023-03-10 | $26.55 | $27.52 | $26.32 | $27.22 | $27.22 | 65,187,031 |
| 2023-03-09 | $25.98 | $26.98 | $25.97 | $26.44 | $26.44 | 54,886,084 |
| 2023-03-08 | $25.56 | $26.01 | $25.45 | $25.98 | $25.98 | 36,071,934 |
| 2023-03-07 | $25.84 | $25.99 | $25.50 | $25.53 | $25.53 | 43,164,607 |
| 2023-03-06 | $26.47 | $26.54 | $25.93 | $25.99 | $25.99 | 37,879,835 |
| 2023-03-03 | $26.20 | $26.48 | $26.01 | $26.40 | $26.40 | 36,744,858 |
| 2023-03-02 | $25.21 | $26.30 | $25.12 | $26.20 | $26.20 | 48,381,068 |
| 2023-03-01 | $25.03 | $25.92 | $24.97 | $25.33 | $25.33 | 47,823,397 |
| 2023-02-28 | $24.94 | $25.12 | $24.73 | $24.93 | $24.93 | 50,255,301 |
| 2023-02-27 | $25.55 | $25.58 | $24.88 | $24.90 | $24.90 | 37,656,956 |
| 2023-02-24 | $25.22 | $25.35 | $24.92 | $25.14 | $25.14 | 44,089,879 |
| 2023-02-23 | $25.78 | $26.08 | $25.32 | $25.61 | $25.61 | 56,473,237 |
| 2023-02-22 | $25.91 | $26.90 | $25.30 | $25.47 | $25.47 | 89,195,317 |
| 2023-02-21 | $27.11 | $27.27 | $26.04 | $26.06 | $26.06 | 63,668,362 |
| 2023-02-17 | $28.00 | $28.07 | $27.38 | $27.61 | $27.61 | 32,086,218 |
| 2023-02-16 | $28.50 | $28.83 | $28.13 | $28.20 | $28.20 | 28,972,476 |
| 2023-02-15 | $28.36 | $28.88 | $28.16 | $28.85 | $28.85 | 23,387,676 |
| 2023-02-14 | $28.38 | $28.72 | $27.99 | $28.64 | $28.64 | 27,928,929 |
| 2023-02-13 | $27.87 | $28.55 | $27.72 | $28.55 | $28.55 | 32,347,470 |
| 2023-02-10 | $27.63 | $27.99 | $27.34 | $27.80 | $27.80 | 31,232,544 |
| 2023-02-09 | $28.68 | $28.82 | $27.57 | $27.73 | $27.73 | 43,906,378 |
| 2023-02-08 | $28.95 | $29.12 | $28.21 | $28.24 | $28.24 | 36,479,123 |
| 2023-02-07 | $28.65 | $29.27 | $28.43 | $29.05 | $29.05 | 50,780,776 |
| 2023-02-06 | $29.55 | $29.65 | $28.61 | $28.69 | $28.69 | 48,726,359 |
| 2023-02-03 | $29.62 | $31.17 | $29.53 | $30.32 | $30.32 | 57,603,100 |
| 2023-02-02 | $29.25 | $30.30 | $28.80 | $30.19 | $30.19 | 62,230,659 |
| 2023-02-01 | $27.89 | $29.43 | $27.68 | $29.07 | $29.07 | 63,330,567 |
| 2023-01-31 | $27.78 | $28.29 | $27.53 | $28.26 | $28.26 | 52,621,578 |
| 2023-01-30 | $27.72 | $28.51 | $27.67 | $27.95 | $27.95 | 55,145,771 |
| 2023-01-27 | $27.07 | $28.24 | $26.78 | $28.16 | $28.16 | 148,548,189 |
| 2023-01-26 | $30.06 | $30.11 | $29.33 | $30.09 | $30.09 | 56,088,080 |
| 2023-01-25 | $29.52 | $29.89 | $29.17 | $29.70 | $29.70 | 28,268,023 |
| 2023-01-24 | $29.94 | $30.19 | $29.73 | $29.92 | $29.92 | 24,855,130 |
| 2023-01-23 | $29.33 | $30.49 | $29.18 | $30.27 | $30.27 | 38,795,838 |
| 2023-01-20 | $28.42 | $29.23 | $28.25 | $29.22 | $29.22 | 35,158,497 |
| 2023-01-19 | $28.61 | $28.76 | $28.24 | $28.42 | $28.42 | 36,886,615 |
| 2023-01-18 | $29.80 | $29.82 | $28.63 | $28.81 | $28.81 | 44,199,580 |
| 2023-01-17 | $30.18 | $30.26 | $29.52 | $29.60 | $29.60 | 34,759,080 |
| 2023-01-13 | $29.97 | $30.17 | $29.81 | $30.11 | $30.11 | 31,361,937 |
| 2023-01-12 | $29.98 | $30.38 | $29.47 | $30.29 | $30.29 | 28,963,879 |
| 2023-01-11 | $29.68 | $29.88 | $29.00 | $29.85 | $29.85 | 30,375,377 |
| 2023-01-10 | $29.24 | $29.51 | $28.92 | $29.44 | $29.44 | 23,008,080 |
| 2023-01-09 | $28.84 | $29.87 | $28.84 | $29.31 | $29.31 | 37,493,157 |
| 2023-01-06 | $27.93 | $28.83 | $27.38 | $28.73 | $28.73 | 31,788,634 |
| 2023-01-05 | $27.44 | $27.78 | $27.38 | $27.56 | $27.56 | 33,552,552 |
| 2023-01-04 | $27.41 | $27.92 | $27.16 | $27.68 | $27.68 | 37,665,199 |
| 2023-01-03 | $27.05 | $27.07 | $26.37 | $26.73 | $26.73 | 31,307,955 |
| 2022-12-30 | $25.90 | $26.46 | $25.80 | $26.43 | $26.43 | 30,968,745 |
| 2022-12-29 | $25.77 | $26.29 | $25.75 | $26.21 | $26.21 | 30,944,829 |
| 2022-12-28 | $25.84 | $26.12 | $25.50 | $25.54 | $25.54 | 26,176,917 |
| 2022-12-27 | $25.85 | $26.10 | $25.65 | $25.94 | $25.94 | 29,548,058 |
| 2022-12-23 | $25.92 | $26.19 | $25.68 | $26.09 | $26.09 | 23,600,916 |
| 2022-12-22 | $26.45 | $26.45 | $25.35 | $25.97 | $25.97 | 47,478,307 |
| 2022-12-21 | $26.59 | $26.97 | $26.58 | $26.83 | $26.83 | 28,100,906 |
| 2022-12-20 | $26.54 | $26.87 | $26.42 | $26.44 | $26.44 | 31,863,274 |
| 2022-12-19 | $26.90 | $26.97 | $26.50 | $26.79 | $26.79 | 37,662,461 |
| 2022-12-16 | $27.00 | $27.14 | $26.45 | $26.92 | $26.92 | 81,104,229 |
| 2022-12-15 | $27.94 | $28.00 | $27.12 | $27.15 | $27.15 | 45,682,654 |
| 2022-12-14 | $28.51 | $29.12 | $28.01 | $28.26 | $28.26 | 37,141,077 |
| 2022-12-13 | $29.79 | $30.09 | $28.37 | $28.73 | $28.73 | 58,546,839 |
| 2022-12-12 | $28.13 | $28.71 | $27.86 | $28.69 | $28.69 | 35,117,866 |
| 2022-12-09 | $28.39 | $28.78 | $28.19 | $28.24 | $28.24 | 25,641,349 |
| 2022-12-08 | $28.32 | $28.60 | $28.07 | $28.44 | $28.44 | 28,486,091 |
| 2022-12-07 | $28.28 | $28.55 | $28.15 | $28.33 | $28.33 | 28,239,933 |
| 2022-12-06 | $29.19 | $29.31 | $28.34 | $28.60 | $28.60 | 27,701,186 |
| 2022-12-05 | $29.42 | $29.75 | $28.89 | $29.17 | $29.17 | 34,040,384 |
| 2022-12-02 | $29.17 | $29.43 | $28.71 | $29.41 | $29.41 | 31,545,955 |
| 2022-12-01 | $30.24 | $30.48 | $29.52 | $29.83 | $29.83 | 38,896,309 |
| 2022-11-30 | $28.77 | $30.08 | $28.22 | $30.07 | $30.07 | 70,876,029 |
| 2022-11-29 | $28.85 | $29.18 | $28.74 | $28.90 | $28.90 | 24,361,493 |
| 2022-11-28 | $29.10 | $29.19 | $28.54 | $28.73 | $28.73 | 28,282,116 |
| 2022-11-25 | $29.68 | $29.68 | $29.34 | $29.34 | $29.34 | 11,314,878 |
| 2022-11-23 | $29.73 | $30.08 | $29.49 | $29.67 | $29.67 | 23,143,868 |
| 2022-11-22 | $29.14 | $29.86 | $29.06 | $29.82 | $29.82 | 25,584,062 |
| 2022-11-21 | $29.66 | $29.72 | $28.91 | $28.94 | $28.94 | 35,918,595 |
| 2022-11-18 | $30.26 | $30.26 | $29.61 | $29.87 | $29.87 | 26,880,806 |
| 2022-11-17 | $29.07 | $29.95 | $29.00 | $29.89 | $29.89 | 31,992,738 |
| 2022-11-16 | $30.11 | $30.23 | $29.44 | $29.53 | $29.53 | 35,582,751 |
| 2022-11-15 | $31.10 | $31.34 | $30.17 | $30.71 | $30.71 | 40,933,223 |
| 2022-11-14 | $30.34 | $30.99 | $30.18 | $30.35 | $30.35 | 39,395,339 |
| 2022-11-11 | $28.93 | $30.63 | $28.87 | $30.43 | $30.43 | 49,826,517 |
| 2022-11-10 | $28.88 | $29.83 | $28.65 | $29.76 | $29.76 | 60,414,794 |
| 2022-11-09 | $28.22 | $28.30 | $27.52 | $27.52 | $27.52 | 30,544,782 |
| 2022-11-08 | $28.76 | $28.95 | $27.93 | $28.48 | $28.48 | 36,257,963 |
| 2022-11-07 | $28.36 | $28.47 | $27.89 | $28.41 | $28.41 | 34,389,783 |
| 2022-11-04 | $27.57 | $28.24 | $27.41 | $28.20 | $28.20 | 43,051,927 |
| 2022-11-03 | $27.45 | $27.88 | $27.17 | $27.39 | $27.04 | 39,678,189 |
| 2022-11-02 | $28.27 | $28.85 | $27.41 | $27.42 | $27.07 | 51,956,099 |
| 2022-11-01 | $28.80 | $28.85 | $27.89 | $28.30 | $27.94 | 44,418,730 |
| 2022-10-31 | $29.08 | $29.18 | $28.05 | $28.43 | $28.07 | 59,507,744 |
| 2022-10-28 | $28.18 | $29.22 | $27.86 | $29.07 | $29.07 | 91,695,696 |
| 2022-10-27 | $27.45 | $27.59 | $26.13 | $26.27 | $26.27 | 56,305,125 |
| 2022-10-26 | $27.19 | $27.80 | $26.99 | $27.21 | $27.21 | 37,153,931 |
| 2022-10-25 | $27.18 | $27.56 | $27.00 | $27.41 | $27.41 | 32,205,300 |
| 2022-10-24 | $26.75 | $27.48 | $26.52 | $27.18 | $27.18 | 43,831,588 |
| 2022-10-21 | $25.85 | $27.05 | $25.79 | $26.97 | $26.97 | 53,058,711 |
| 2022-10-20 | $26.15 | $26.95 | $25.95 | $26.08 | $26.08 | 33,247,689 |
| 2022-10-19 | $25.74 | $26.25 | $25.69 | $26.00 | $26.00 | 33,673,495 |
| 2022-10-18 | $26.74 | $26.96 | $25.54 | $25.87 | $25.87 | 51,126,851 |
| 2022-10-17 | $26.31 | $26.75 | $26.17 | $26.42 | $26.42 | 39,416,474 |
| 2022-10-14 | $26.46 | $26.63 | $25.76 | $25.91 | $25.91 | 48,185,367 |
| 2022-10-13 | $24.73 | $26.84 | $24.59 | $26.42 | $26.42 | 62,447,044 |
| 2022-10-12 | $25.05 | $25.52 | $24.66 | $25.33 | $25.33 | 39,634,056 |
| 2022-10-11 | $25.01 | $25.48 | $24.69 | $25.04 | $25.04 | 48,134,930 |
| 2022-10-10 | $25.94 | $25.99 | $25.09 | $25.20 | $25.20 | 43,409,338 |
| 2022-10-07 | $26.17 | $26.28 | $25.65 | $25.72 | $25.72 | 57,215,513 |
| 2022-10-06 | $27.44 | $27.76 | $27.00 | $27.18 | $27.18 | 33,985,131 |
| 2022-10-05 | $27.37 | $27.84 | $26.89 | $27.64 | $27.64 | 30,119,962 |
| 2022-10-04 | $27.43 | $27.80 | $27.09 | $27.70 | $27.70 | 42,427,480 |
| 2022-10-03 | $26.33 | $27.25 | $26.07 | $26.97 | $26.97 | 44,096,180 |
| 2022-09-30 | $26.30 | $26.57 | $25.74 | $25.77 | $25.77 | 43,820,964 |
| 2022-09-29 | $26.78 | $26.78 | $26.19 | $26.38 | $26.38 | 41,831,294 |
| 2022-09-28 | $26.86 | $27.28 | $26.60 | $27.13 | $27.13 | 40,433,354 |
| 2022-09-27 | $27.40 | $27.60 | $26.62 | $26.89 | $26.89 | 44,121,431 |
| 2022-09-26 | $27.56 | $27.70 | $26.86 | $26.97 | $26.97 | 44,509,136 |
| 2022-09-23 | $27.90 | $27.90 | $27.19 | $27.52 | $27.52 | 43,491,060 |
| 2022-09-22 | $28.40 | $28.50 | $28.04 | $28.07 | $28.07 | 35,531,772 |
| 2022-09-21 | $29.15 | $29.59 | $28.46 | $28.47 | $28.47 | 39,630,032 |
| 2022-09-20 | $29.07 | $29.17 | $28.71 | $28.96 | $28.96 | 31,129,028 |
| 2022-09-19 | $29.02 | $29.50 | $28.90 | $29.44 | $29.44 | 33,151,882 |
| 2022-09-16 | $28.70 | $29.32 | $28.42 | $29.24 | $29.24 | 72,747,992 |
| 2022-09-15 | $29.15 | $29.41 | $28.71 | $28.84 | $28.84 | 39,535,725 |
| 2022-09-14 | $29.55 | $29.77 | $29.01 | $29.18 | $29.18 | 40,767,169 |
| 2022-09-13 | $30.83 | $30.93 | $29.25 | $29.29 | $29.29 | 71,417,851 |
| 2022-09-12 | $31.74 | $31.86 | $31.10 | $31.56 | $31.56 | 38,305,494 |
| 2022-09-09 | $31.19 | $31.50 | $31.08 | $31.46 | $31.46 | 34,081,212 |
| 2022-09-08 | $30.37 | $30.85 | $29.91 | $30.75 | $30.75 | 37,359,472 |
| 2022-09-07 | $30.42 | $30.79 | $30.05 | $30.65 | $30.65 | 37,329,544 |
| 2022-09-06 | $31.39 | $31.39 | $30.33 | $30.36 | $30.36 | 46,797,307 |
| 2022-09-02 | $32.21 | $32.38 | $31.06 | $31.22 | $31.22 | 34,893,283 |
| 2022-09-01 | $31.57 | $31.83 | $31.13 | $31.76 | $31.76 | 36,440,681 |
| 2022-08-31 | $32.39 | $32.39 | $31.77 | $31.92 | $31.92 | 44,074,488 |
| 2022-08-30 | $33.04 | $33.07 | $32.15 | $32.26 | $32.26 | 40,182,452 |
| 2022-08-29 | $33.23 | $33.41 | $32.81 | $32.94 | $32.94 | 32,389,759 |
| 2022-08-26 | $34.95 | $35.03 | $33.35 | $33.36 | $33.36 | 44,851,477 |
| 2022-08-25 | $33.87 | $34.93 | $33.82 | $34.89 | $34.89 | 29,799,148 |
| 2022-08-24 | $33.97 | $33.99 | $33.60 | $33.86 | $33.86 | 25,105,652 |
| 2022-08-23 | $33.98 | $34.39 | $33.91 | $33.95 | $33.95 | 30,687,098 |
| 2022-08-22 | $35.00 | $35.06 | $33.73 | $33.84 | $33.84 | 51,006,127 |
| 2022-08-19 | $35.80 | $36.03 | $35.19 | $35.38 | $35.38 | 31,425,530 |
| 2022-08-18 | $35.68 | $36.33 | $35.57 | $36.20 | $36.20 | 24,598,225 |
| 2022-08-17 | $35.81 | $36.08 | $35.27 | $35.78 | $35.78 | 29,176,062 |
| 2022-08-16 | $36.16 | $36.58 | $35.70 | $36.19 | $36.19 | 25,000,240 |
| 2022-08-15 | $36.10 | $36.43 | $35.71 | $36.34 | $36.34 | 25,400,551 |
| 2022-08-12 | $35.80 | $36.14 | $35.67 | $36.11 | $36.11 | 37,675,228 |
| 2022-08-11 | $35.64 | $36.29 | $35.49 | $35.59 | $35.59 | 35,569,724 |
| 2022-08-10 | $34.99 | $35.40 | $34.59 | $35.37 | $35.37 | 42,243,304 |
| 2022-08-09 | $35.22 | $35.30 | $34.40 | $34.52 | $34.52 | 48,202,280 |
| 2022-08-08 | $35.36 | $35.96 | $35.20 | $35.38 | $35.38 | 41,601,566 |
| 2022-08-05 | $35.35 | $35.69 | $35.18 | $35.39 | $35.39 | 40,205,089 |
| 2022-08-04 | $36.01 | $36.10 | $35.36 | $35.66 | $35.66 | 54,046,258 |
| 2022-08-03 | $36.09 | $36.59 | $35.26 | $36.52 | $36.15 | 59,513,858 |
| 2022-08-02 | $36.59 | $36.66 | $36.00 | $36.01 | $35.65 | 53,929,371 |
| 2022-08-01 | $36.05 | $37.69 | $36.05 | $36.96 | $36.59 | 52,513,446 |
| 2022-07-29 | $35.61 | $36.62 | $35.24 | $36.31 | $35.94 | 125,292,383 |
| 2022-07-28 | $40.09 | $40.12 | $39.04 | $39.71 | $39.31 | 56,662,303 |
| 2022-07-27 | $39.27 | $40.43 | $39.23 | $40.18 | $39.77 | 42,571,580 |
| 2022-07-26 | $39.10 | $39.57 | $38.88 | $38.96 | $38.57 | 35,925,485 |
| 2022-07-25 | $39.29 | $39.41 | $38.55 | $39.16 | $38.76 | 32,263,404 |
| 2022-07-22 | $40.37 | $40.51 | $38.94 | $39.20 | $38.80 | 41,349,965 |
| 2022-07-21 | $40.51 | $40.65 | $39.82 | $40.61 | $40.20 | 29,661,198 |
| 2022-07-20 | $40.21 | $40.67 | $39.56 | $40.56 | $40.15 | 36,387,873 |
| 2022-07-19 | $39.32 | $40.73 | $39.24 | $40.22 | $39.81 | 53,095,319 |
| 2022-07-18 | $39.10 | $39.34 | $38.53 | $38.71 | $38.32 | 30,814,369 |
| 2022-07-15 | $38.27 | $38.67 | $37.73 | $38.62 | $38.23 | 32,892,293 |
| 2022-07-14 | $36.99 | $38.16 | $36.29 | $37.71 | $37.33 | 36,690,674 |
| 2022-07-13 | $36.68 | $37.43 | $36.62 | $37.21 | $36.83 | 27,059,156 |
| 2022-07-12 | $37.65 | $37.70 | $36.99 | $37.21 | $36.83 | 30,546,281 |
| 2022-07-11 | $37.66 | $37.68 | $37.03 | $37.20 | $36.82 | 25,946,879 |
| 2022-07-08 | $37.66 | $38.14 | $37.39 | $37.99 | $37.61 | 22,566,348 |
| 2022-07-07 | $37.89 | $38.33 | $37.73 | $38.14 | $37.75 | 33,165,410 |
| 2022-07-06 | $36.82 | $37.43 | $36.46 | $36.99 | $36.62 | 26,258,324 |
| 2022-07-05 | $35.93 | $36.74 | $35.54 | $36.69 | $36.32 | 33,225,868 |
| 2022-07-01 | $37.09 | $37.20 | $35.88 | $36.34 | $35.97 | 40,596,289 |
| 2022-06-30 | $37.21 | $38.00 | $36.73 | $37.41 | $37.03 | 35,141,045 |
| 2022-06-29 | $37.54 | $37.60 | $37.02 | $37.29 | $36.91 | 25,437,197 |
| 2022-06-28 | $38.58 | $39.02 | $37.74 | $37.78 | $37.40 | 37,842,731 |
| 2022-06-27 | $38.87 | $39.06 | $38.47 | $38.63 | $38.24 | 29,585,325 |
| 2022-06-24 | $37.85 | $38.64 | $37.74 | $38.61 | $38.22 | 38,159,913 |
| 2022-06-23 | $37.61 | $37.62 | $36.91 | $37.41 | $37.03 | 30,162,971 |
| 2022-06-22 | $37.33 | $37.77 | $37.22 | $37.38 | $37.00 | 32,591,524 |
| 2022-06-21 | $37.36 | $38.03 | $37.33 | $37.73 | $37.35 | 34,004,880 |
| 2022-06-17 | $37.48 | $38.12 | $36.60 | $36.97 | $36.60 | 71,393,194 |
| 2022-06-16 | $37.70 | $37.79 | $36.93 | $37.34 | $36.96 | 45,576,545 |
| 2022-06-15 | $38.56 | $39.17 | $37.92 | $38.65 | $38.26 | 37,652,256 |
| 2022-06-14 | $38.01 | $38.20 | $37.54 | $37.93 | $37.55 | 31,351,683 |
| 2022-06-13 | $38.55 | $38.81 | $37.67 | $37.77 | $37.39 | 50,335,922 |
| 2022-06-10 | $39.85 | $40.08 | $39.18 | $39.18 | $38.78 | 43,084,434 |
| 2022-06-09 | $41.01 | $41.35 | $40.01 | $40.01 | $39.60 | 39,047,182 |
| 2022-06-08 | $42.25 | $42.26 | $41.03 | $41.23 | $40.81 | 59,649,874 |
| 2022-06-07 | $43.06 | $43.59 | $42.66 | $43.53 | $43.09 | 25,168,689 |
| 2022-06-06 | $43.81 | $44.04 | $43.08 | $43.34 | $42.90 | 25,437,061 |
| 2022-06-03 | $44.11 | $44.25 | $43.34 | $43.39 | $42.95 | 33,174,656 |
| 2022-06-02 | $44.19 | $44.88 | $43.94 | $44.84 | $44.39 | 28,727,637 |
| 2022-06-01 | $44.77 | $44.93 | $43.53 | $44.11 | $43.66 | 29,885,543 |
| 2022-05-31 | $44.25 | $44.75 | $43.65 | $44.42 | $43.97 | 41,111,478 |
| 2022-05-27 | $43.59 | $44.55 | $43.55 | $44.55 | $44.10 | 30,553,321 |
| 2022-05-26 | $42.17 | $43.68 | $42.08 | $43.48 | $43.04 | 28,826,682 |
| 2022-05-25 | $41.44 | $42.52 | $41.39 | $42.20 | $41.77 | 26,283,081 |
| 2022-05-24 | $41.70 | $41.89 | $41.10 | $41.67 | $41.25 | 29,837,489 |
| 2022-05-23 | $41.69 | $42.25 | $41.33 | $42.00 | $41.57 | 27,199,487 |
| 2022-05-20 | $42.25 | $42.29 | $40.31 | $41.65 | $41.23 | 44,802,286 |
| 2022-05-19 | $42.32 | $42.70 | $41.72 | $42.01 | $41.58 | 29,181,007 |
| 2022-05-18 | $43.98 | $43.98 | $42.22 | $42.35 | $41.92 | 35,218,393 |
| 2022-05-17 | $43.82 | $44.42 | $43.65 | $44.40 | $43.95 | 28,596,629 |
| 2022-05-16 | $43.42 | $43.61 | $42.79 | $43.08 | $42.64 | 25,071,905 |
| 2022-05-13 | $43.42 | $43.84 | $42.97 | $43.60 | $43.16 | 32,034,142 |
| 2022-05-12 | $42.73 | $42.91 | $42.01 | $42.84 | $42.41 | 42,329,642 |
| 2022-05-11 | $44.02 | $44.29 | $42.78 | $42.83 | $42.40 | 40,351,666 |
| 2022-05-10 | $44.35 | $44.74 | $43.50 | $44.01 | $43.56 | 42,770,024 |
| 2022-05-09 | $43.81 | $44.20 | $42.87 | $43.07 | $42.63 | 44,925,770 |
| 2022-05-06 | $44.49 | $45.15 | $43.84 | $44.30 | $43.85 | 40,916,578 |
| 2022-05-05 | $45.60 | $45.91 | $44.13 | $44.60 | $44.15 | 52,996,677 |
| 2022-05-04 | $45.06 | $46.64 | $44.41 | $46.54 | $45.69 | 44,463,333 |
| 2022-05-03 | $44.79 | $45.49 | $44.23 | $45.06 | $44.24 | 40,158,387 |
| 2022-05-02 | $43.72 | $44.99 | $43.51 | $44.96 | $44.14 | 45,446,472 |
| 2022-04-29 | $44.99 | $45.36 | $43.50 | $43.59 | $42.80 | 70,765,887 |
| 2022-04-28 | $45.79 | $47.27 | $45.54 | $46.84 | $45.99 | 41,097,044 |
| 2022-04-27 | $45.48 | $46.06 | $45.01 | $45.22 | $44.40 | 28,320,904 |
| 2022-04-26 | $46.69 | $46.84 | $45.51 | $45.52 | $44.69 | 35,160,215 |
| 2022-04-25 | $46.21 | $47.14 | $46.18 | $47.06 | $46.21 | 35,999,251 |
| 2022-04-22 | $47.45 | $47.65 | $46.50 | $46.54 | $45.69 | 28,219,860 |
| 2022-04-21 | $48.62 | $48.90 | $47.40 | $47.50 | $46.64 | 27,316,886 |
| 2022-04-20 | $48.36 | $48.75 | $47.98 | $48.11 | $47.24 | 22,740,139 |
| 2022-04-19 | $46.60 | $48.00 | $46.34 | $47.93 | $47.06 | 31,483,102 |
| 2022-04-18 | $45.53 | $46.89 | $45.52 | $46.64 | $45.79 | 25,593,058 |
| 2022-04-14 | $46.75 | $46.75 | $45.62 | $45.67 | $44.84 | 36,181,843 |
| 2022-04-13 | $46.75 | $47.27 | $46.55 | $47.01 | $46.16 | 22,171,270 |
| 2022-04-12 | $47.32 | $47.91 | $46.41 | $46.50 | $45.66 | 29,861,379 |
| 2022-04-11 | $46.90 | $47.30 | $46.53 | $46.57 | $45.72 | 30,352,478 |
| 2022-04-08 | $47.28 | $47.58 | $46.85 | $47.02 | $46.17 | 22,167,256 |
| 2022-04-07 | $47.43 | $47.91 | $46.77 | $47.56 | $46.70 | 24,116,972 |
| 2022-04-06 | $47.44 | $48.17 | $47.24 | $47.54 | $46.68 | 31,518,748 |
| 2022-04-05 | $48.83 | $48.98 | $48.02 | $48.13 | $47.26 | 25,627,985 |
| 2022-04-04 | $48.17 | $49.23 | $47.92 | $49.20 | $48.31 | 23,811,324 |
| 2022-04-01 | $49.83 | $49.90 | $47.33 | $48.11 | $47.24 | 46,598,563 |
| 2022-03-31 | $51.20 | $51.26 | $49.51 | $49.56 | $48.66 | 43,698,250 |
| 2022-03-30 | $52.25 | $52.51 | $51.22 | $51.43 | $50.50 | 24,623,262 |
| 2022-03-29 | $52.00 | $52.29 | $51.28 | $52.25 | $51.30 | 27,303,707 |
| 2022-03-28 | $51.36 | $51.57 | $50.56 | $51.51 | $50.57 | 22,932,366 |
| 2022-03-25 | $50.69 | $51.98 | $50.45 | $51.83 | $50.89 | 33,212,939 |
| 2022-03-24 | $48.66 | $51.65 | $48.59 | $51.62 | $50.68 | 51,677,908 |
| 2022-03-23 | $48.46 | $49.58 | $48.06 | $48.27 | $47.39 | 37,126,378 |
| 2022-03-22 | $47.50 | $48.47 | $47.40 | $48.39 | $47.51 | 27,802,360 |
| 2022-03-21 | $47.46 | $47.89 | $47.07 | $47.39 | $46.53 | 32,568,644 |
| 2022-03-18 | $46.82 | $47.60 | $46.35 | $47.45 | $46.59 | 45,188,578 |
| 2022-03-17 | $46.32 | $47.29 | $45.73 | $47.14 | $46.28 | 28,554,988 |
| 2022-03-16 | $45.30 | $46.63 | $45.27 | $46.63 | $45.78 | 38,885,498 |
| 2022-03-15 | $44.50 | $44.90 | $44.07 | $44.81 | $44.00 | 34,448,890 |
| 2022-03-14 | $45.90 | $45.98 | $44.30 | $44.40 | $43.59 | 35,993,898 |
| 2022-03-11 | $47.15 | $47.28 | $45.77 | $45.83 | $45.00 | 27,082,085 |
| 2022-03-10 | $47.29 | $47.31 | $46.16 | $46.66 | $45.81 | 36,455,953 |
| 2022-03-09 | $48.41 | $48.46 | $46.89 | $47.63 | $46.76 | 36,076,458 |
| 2022-03-08 | $47.69 | $48.72 | $46.89 | $47.50 | $46.64 | 44,813,947 |
| 2022-03-07 | $48.01 | $48.54 | $47.60 | $47.68 | $46.81 | 43,813,747 |
| 2022-03-04 | $47.37 | $48.27 | $47.37 | $48.07 | $47.20 | 38,324,991 |
| 2022-03-03 | $48.18 | $48.55 | $47.62 | $47.93 | $47.06 | 36,389,883 |
| 2022-03-02 | $47.52 | $48.99 | $47.48 | $48.87 | $47.98 | 46,936,509 |
| 2022-03-01 | $47.54 | $47.90 | $46.22 | $46.82 | $45.97 | 53,852,979 |
| 2022-02-28 | $47.00 | $47.82 | $46.85 | $47.70 | $46.83 | 41,946,114 |
| 2022-02-25 | $46.93 | $47.79 | $46.25 | $47.71 | $46.84 | 39,266,331 |
| 2022-02-24 | $43.90 | $46.79 | $43.63 | $46.72 | $45.87 | 72,740,052 |
| 2022-02-23 | $45.17 | $45.71 | $44.55 | $44.65 | $43.84 | 38,176,736 |
| 2022-02-22 | $44.69 | $45.41 | $43.85 | $44.69 | $43.88 | 56,703,180 |
| 2022-02-18 | $46.19 | $46.21 | $44.51 | $45.04 | $44.22 | 76,520,104 |
| 2022-02-17 | $47.86 | $48.26 | $47.38 | $47.57 | $46.71 | 32,030,624 |
| 2022-02-16 | $48.06 | $48.49 | $47.60 | $48.23 | $47.35 | 26,022,941 |
| 2022-02-15 | $47.70 | $48.46 | $47.19 | $48.44 | $47.56 | 35,857,524 |
| 2022-02-14 | $47.92 | $48.18 | $47.11 | $47.58 | $46.72 | 28,456,926 |
| 2022-02-11 | $48.95 | $49.11 | $47.50 | $47.63 | $46.76 | 37,208,227 |
| 2022-02-10 | $49.18 | $49.93 | $48.76 | $48.86 | $47.97 | 32,762,682 |
| 2022-02-09 | $49.33 | $49.97 | $48.83 | $49.91 | $49.00 | 35,217,300 |
| 2022-02-08 | $47.98 | $48.94 | $47.90 | $48.81 | $47.92 | 28,051,185 |
| 2022-02-07 | $48.13 | $48.66 | $47.96 | $48.18 | $47.30 | 27,558,469 |
| 2022-02-04 | $47.86 | $48.24 | $47.13 | $48.01 | $47.14 | 32,431,494 |
| 2022-02-03 | $49.25 | $49.69 | $48.25 | $48.28 | $47.05 | 42,145,836 |
| 2022-02-02 | $48.25 | $49.58 | $48.09 | $49.51 | $48.24 | 37,962,659 |
| 2022-02-01 | $48.78 | $49.03 | $48.36 | $48.95 | $47.70 | 35,386,062 |
| 2022-01-31 | $47.68 | $48.87 | $47.31 | $48.82 | $47.57 | 51,828,446 |
| 2022-01-28 | $47.71 | $48.20 | $46.30 | $47.73 | $46.51 | 61,945,408 |
| 2022-01-27 | $49.98 | $50.06 | $47.78 | $48.05 | $46.82 | 89,642,770 |
| 2022-01-26 | $51.13 | $52.72 | $50.75 | $51.69 | $50.37 | 54,895,393 |
| 2022-01-25 | $51.01 | $51.62 | $50.25 | $51.00 | $49.70 | 44,095,360 |
| 2022-01-24 | $51.48 | $52.13 | $49.88 | $51.94 | $50.61 | 64,273,633 |
| 2022-01-21 | $52.08 | $53.13 | $51.95 | $52.04 | $50.71 | 46,372,373 |
| 2022-01-20 | $53.86 | $54.09 | $51.94 | $52.04 | $50.71 | 28,582,607 |
| 2022-01-19 | $54.63 | $54.85 | $53.56 | $53.62 | $52.25 | 29,298,705 |
| 2022-01-18 | $55.31 | $55.65 | $54.68 | $54.76 | $53.36 | 35,047,550 |
| 2022-01-14 | $54.85 | $55.77 | $54.53 | $55.70 | $54.28 | 30,151,532 |
| 2022-01-13 | $56.00 | $56.21 | $54.77 | $54.94 | $53.53 | 29,605,351 |
| 2022-01-12 | $56.14 | $56.28 | $54.81 | $55.74 | $54.31 | 29,136,787 |
| 2022-01-11 | $55.50 | $56.08 | $54.73 | $55.91 | $54.48 | 39,644,337 |
| 2022-01-10 | $53.97 | $55.31 | $53.31 | $55.21 | $53.80 | 49,260,830 |
| 2022-01-07 | $54.19 | $54.39 | $53.15 | $53.44 | $52.07 | 30,717,218 |
| 2022-01-06 | $54.61 | $54.67 | $53.42 | $54.01 | $52.63 | 35,757,881 |
| 2022-01-05 | $54.19 | $56.17 | $53.83 | $53.87 | $52.49 | 59,109,324 |
| 2022-01-04 | $53.57 | $53.94 | $52.65 | $53.14 | $51.78 | 45,681,384 |
| 2022-01-03 | $51.65 | $53.23 | $51.60 | $53.21 | $51.85 | 33,892,932 |
| 2021-12-31 | $51.89 | $52.16 | $51.46 | $51.50 | $50.18 | 15,759,762 |
| 2021-12-30 | $51.92 | $52.14 | $51.65 | $51.74 | $50.42 | 18,359,360 |
| 2021-12-29 | $51.81 | $52.14 | $51.66 | $51.83 | $50.50 | 14,174,781 |
| 2021-12-28 | $51.93 | $52.12 | $51.63 | $51.76 | $50.44 | 19,290,438 |
| 2021-12-27 | $51.35 | $52.06 | $51.30 | $51.94 | $50.61 | 20,990,716 |
| 2021-12-23 | $51.08 | $51.73 | $51.05 | $51.31 | $50.00 | 25,198,249 |
| 2021-12-22 | $50.64 | $51.02 | $50.21 | $50.97 | $49.67 | 23,307,948 |
| 2021-12-21 | $49.94 | $50.84 | $49.94 | $50.77 | $49.47 | 31,956,292 |
| 2021-12-20 | $49.91 | $50.13 | $48.96 | $49.60 | $48.33 | 30,140,276 |
| 2021-12-17 | $50.59 | $51.02 | $50.01 | $50.62 | $49.33 | 50,190,417 |
| 2021-12-16 | $50.74 | $51.40 | $50.58 | $50.83 | $49.53 | 33,132,254 |
| 2021-12-15 | $49.87 | $50.78 | $49.33 | $50.67 | $49.37 | 32,590,323 |
| 2021-12-14 | $49.82 | $50.27 | $49.32 | $49.70 | $48.43 | 34,120,382 |
| 2021-12-13 | $50.85 | $51.02 | $49.95 | $50.00 | $48.72 | 35,726,895 |
| 2021-12-10 | $50.84 | $51.07 | $50.05 | $50.59 | $49.30 | 23,783,632 |
| 2021-12-09 | $51.30 | $51.59 | $50.43 | $50.48 | $49.19 | 31,694,241 |
| 2021-12-08 | $52.57 | $52.88 | $51.38 | $51.75 | $50.43 | 37,143,437 |
| 2021-12-07 | $54.66 | $55.00 | $52.21 | $52.57 | $51.23 | 91,731,468 |
| 2021-12-06 | $49.48 | $51.21 | $49.18 | $50.99 | $49.69 | 40,335,981 |
| 2021-12-03 | $49.68 | $50.06 | $48.76 | $49.25 | $47.99 | 32,224,930 |
| 2021-12-02 | $48.61 | $49.79 | $48.33 | $49.50 | $48.23 | 37,240,777 |
| 2021-12-01 | $49.84 | $50.31 | $48.52 | $48.60 | $47.36 | 35,133,403 |
| 2021-11-30 | $49.50 | $50.40 | $48.68 | $49.20 | $47.94 | 49,460,840 |
| 2021-11-29 | $49.30 | $50.13 | $48.72 | $50.00 | $48.72 | 31,478,896 |
| 2021-11-26 | $48.90 | $49.18 | $48.12 | $48.78 | $47.53 | 25,268,977 |
| 2021-11-24 | $48.86 | $49.78 | $48.63 | $49.76 | $48.49 | 26,035,780 |
| 2021-11-23 | $50.16 | $50.45 | $48.64 | $49.10 | $47.84 | 44,713,339 |
| 2021-11-22 | $49.55 | $50.85 | $49.41 | $49.83 | $48.56 | 33,389,634 |
| 2021-11-19 | $49.60 | $49.73 | $49.24 | $49.52 | $48.25 | 27,607,603 |
| 2021-11-18 | $50.24 | $50.24 | $48.97 | $49.68 | $48.41 | 30,667,661 |
| 2021-11-17 | $50.60 | $50.94 | $49.98 | $50.23 | $48.95 | 23,546,918 |
| 2021-11-16 | $50.37 | $51.15 | $50.34 | $50.61 | $49.32 | 30,927,765 |
| 2021-11-15 | $50.41 | $50.63 | $50.12 | $50.32 | $49.03 | 24,695,780 |
| 2021-11-12 | $50.60 | $50.90 | $50.18 | $50.31 | $49.02 | 23,746,752 |
| 2021-11-11 | $51.01 | $51.07 | $50.41 | $50.53 | $49.24 | 25,419,988 |
| 2021-11-10 | $50.98 | $51.39 | $50.71 | $50.76 | $49.46 | 25,040,734 |
| 2021-11-09 | $51.54 | $51.77 | $50.77 | $51.20 | $49.89 | 22,363,590 |
| 2021-11-08 | $51.46 | $51.99 | $51.06 | $51.55 | $50.23 | 31,647,844 |
| 2021-11-05 | $50.55 | $51.58 | $50.54 | $50.92 | $49.62 | 36,816,156 |
| 2021-11-04 | $50.24 | $50.35 | $49.73 | $50.31 | $49.02 | 24,805,961 |
| 2021-11-03 | $49.93 | $50.45 | $49.71 | $50.39 | $48.76 | 23,962,115 |
| 2021-11-02 | $49.61 | $49.90 | $49.23 | $49.86 | $48.25 | 26,888,042 |
| 2021-11-01 | $49.40 | $49.60 | $49.00 | $49.55 | $47.95 | 27,851,898 |
| 2021-10-29 | $48.10 | $49.28 | $47.92 | $49.00 | $47.42 | 42,300,965 |
| 2021-10-28 | $48.14 | $48.36 | $47.88 | $48.08 | $46.53 | 31,317,178 |
| 2021-10-27 | $48.52 | $48.82 | $47.87 | $47.89 | $46.35 | 41,081,464 |
| 2021-10-26 | $49.40 | $49.44 | $47.93 | $48.28 | $46.72 | 68,405,390 |
| 2021-10-25 | $49.83 | $50.07 | $49.31 | $49.41 | $47.82 | 43,178,773 |
| 2021-10-22 | $50.39 | $50.55 | $49.14 | $49.46 | $47.86 | 109,971,887 |
| 2021-10-21 | $54.93 | $56.07 | $54.83 | $56.00 | $54.19 | 38,390,855 |
| 2021-10-20 | $55.25 | $55.49 | $55.08 | $55.37 | $53.58 | 16,850,266 |
| 2021-10-19 | $54.63 | $55.22 | $54.37 | $55.21 | $53.43 | 18,392,879 |
| 2021-10-18 | $54.19 | $54.56 | $53.72 | $54.47 | $52.71 | 22,407,571 |
| 2021-10-15 | $54.20 | $54.49 | $53.81 | $54.46 | $52.70 | 25,231,140 |
| 2021-10-14 | $52.90 | $54.00 | $52.73 | $53.90 | $52.16 | 26,586,650 |
| 2021-10-13 | $52.38 | $52.58 | $51.87 | $52.26 | $50.57 | 18,533,956 |
| 2021-10-12 | $53.57 | $53.72 | $52.01 | $52.17 | $50.49 | 32,784,309 |
| 2021-10-11 | $53.81 | $54.41 | $53.42 | $53.44 | $51.72 | 14,398,758 |
| 2021-10-08 | $54.55 | $54.58 | $53.70 | $53.81 | $52.07 | 16,068,031 |
| 2021-10-07 | $54.32 | $54.99 | $54.12 | $54.18 | $52.43 | 20,704,443 |
| 2021-10-06 | $53.48 | $54.07 | $53.07 | $53.98 | $52.24 | 20,059,578 |
| 2021-10-05 | $53.55 | $54.34 | $53.48 | $53.95 | $52.21 | 18,129,360 |
| 2021-10-04 | $53.93 | $54.33 | $53.08 | $53.47 | $51.75 | 27,353,323 |
| 2021-10-01 | $53.65 | $54.11 | $53.05 | $53.86 | $52.12 | 19,895,101 |
| 2021-09-30 | $53.76 | $53.98 | $53.26 | $53.28 | $51.56 | 20,534,072 |
| 2021-09-29 | $54.00 | $54.05 | $53.18 | $53.49 | $51.76 | 20,514,308 |
| 2021-09-28 | $54.18 | $54.59 | $53.96 | $54.00 | $52.26 | 24,691,319 |
| 2021-09-27 | $53.94 | $54.87 | $53.82 | $54.66 | $52.90 | 13,899,911 |
| 2021-09-24 | $53.78 | $54.42 | $53.73 | $54.22 | $52.47 | 12,976,200 |
| 2021-09-23 | $53.75 | $54.30 | $53.60 | $54.03 | $52.29 | 16,474,334 |
| 2021-09-22 | $53.40 | $53.87 | $53.00 | $53.50 | $51.77 | 18,594,117 |
| 2021-09-21 | $53.20 | $53.45 | $52.83 | $52.87 | $51.16 | 17,968,925 |
| 2021-09-20 | $53.21 | $53.50 | $52.32 | $52.98 | $51.27 | 35,051,904 |
| 2021-09-17 | $54.59 | $54.59 | $53.67 | $54.26 | $52.51 | 35,359,233 |
| 2021-09-16 | $54.86 | $54.95 | $54.24 | $54.83 | $53.06 | 19,863,089 |
| 2021-09-15 | $54.67 | $55.15 | $54.42 | $55.12 | $53.34 | 18,796,181 |
| 2021-09-14 | $55.37 | $55.44 | $54.27 | $54.52 | $52.76 | 22,072,717 |
| 2021-09-13 | $54.61 | $55.49 | $54.41 | $54.99 | $53.22 | 22,639,242 |
| 2021-09-10 | $53.85 | $54.98 | $53.81 | $53.84 | $52.10 | 20,324,696 |
| 2021-09-09 | $53.66 | $53.89 | $53.34 | $53.40 | $51.68 | 13,495,797 |
| 2021-09-08 | $53.73 | $53.92 | $52.99 | $53.57 | $51.84 | 18,235,078 |
| 2021-09-07 | $53.57 | $53.95 | $53.44 | $53.65 | $51.92 | 13,914,972 |
| 2021-09-03 | $53.44 | $54.08 | $53.32 | $53.51 | $51.78 | 13,472,750 |
| 2021-09-02 | $53.80 | $53.89 | $53.35 | $53.73 | $52.00 | 15,880,063 |
| 2021-09-01 | $54.11 | $54.16 | $53.53 | $53.67 | $51.94 | 18,615,029 |
| 2021-08-31 | $54.44 | $54.50 | $53.66 | $54.06 | $52.32 | 22,350,100 |
| 2021-08-30 | $54.26 | $54.87 | $53.76 | $53.94 | $52.20 | 14,581,326 |
| 2021-08-27 | $53.36 | $53.94 | $52.92 | $53.89 | $52.15 | 16,524,991 |
| 2021-08-26 | $53.75 | $53.75 | $52.97 | $53.13 | $51.42 | 19,569,984 |
| 2021-08-25 | $54.08 | $54.23 | $53.73 | $53.81 | $52.07 | 15,048,388 |
| 2021-08-24 | $53.56 | $53.97 | $53.31 | $53.81 | $52.07 | 20,348,797 |
| 2021-08-23 | $52.59 | $53.54 | $52.48 | $53.23 | $51.51 | 23,976,255 |
| 2021-08-20 | $52.16 | $52.38 | $51.42 | $52.01 | $50.33 | 25,728,334 |
| 2021-08-19 | $52.05 | $52.67 | $51.58 | $52.44 | $50.75 | 22,999,394 |
| 2021-08-18 | $52.60 | $53.03 | $52.11 | $52.19 | $50.51 | 15,061,736 |
| 2021-08-17 | $53.17 | $53.18 | $52.22 | $52.69 | $50.99 | 22,014,903 |
| 2021-08-16 | $53.23 | $53.49 | $53.00 | $53.47 | $51.75 | 17,692,907 |
| 2021-08-13 | $53.50 | $53.56 | $53.06 | $53.49 | $51.76 | 15,216,730 |
| 2021-08-12 | $54.17 | $54.18 | $53.26 | $53.54 | $51.81 | 15,073,693 |
| 2021-08-11 | $54.26 | $54.36 | $53.84 | $54.14 | $52.39 | 18,590,798 |
| 2021-08-10 | $54.24 | $54.39 | $53.51 | $53.94 | $52.20 | 16,215,714 |
| 2021-08-09 | $54.08 | $54.41 | $53.83 | $54.05 | $52.31 | 14,670,135 |
| 2021-08-06 | $53.86 | $54.13 | $53.73 | $53.92 | $52.18 | 19,256,023 |
| 2021-08-05 | $53.99 | $54.02 | $53.58 | $53.89 | $52.15 | 15,310,009 |
| 2021-08-04 | $54.25 | $54.44 | $53.70 | $53.90 | $51.83 | 17,612,708 |
| 2021-08-03 | $53.89 | $54.16 | $53.26 | $54.06 | $51.98 | 16,375,928 |
| 2021-08-02 | $53.99 | $54.47 | $53.54 | $53.68 | $51.62 | 18,098,082 |
| 2021-07-30 | $53.65 | $53.90 | $53.25 | $53.72 | $51.65 | 16,465,689 |
| 2021-07-29 | $53.48 | $54.10 | $53.32 | $53.70 | $51.63 | 16,776,979 |
| 2021-07-28 | $53.03 | $53.92 | $52.94 | $53.07 | $51.03 | 28,478,845 |
| 2021-07-27 | $53.12 | $53.20 | $52.31 | $53.18 | $51.13 | 39,878,025 |
| 2021-07-26 | $52.81 | $54.54 | $52.76 | $54.31 | $52.22 | 32,881,174 |
| 2021-07-23 | $54.58 | $54.71 | $52.32 | $53.00 | $50.96 | 67,742,254 |
| 2021-07-22 | $56.06 | $56.54 | $55.68 | $55.96 | $53.81 | 36,690,982 |
| 2021-07-21 | $55.18 | $56.28 | $55.01 | $56.23 | $54.07 | 18,497,169 |
| 2021-07-20 | $54.92 | $55.56 | $54.27 | $55.24 | $53.12 | 19,866,965 |
| 2021-07-19 | $54.41 | $54.81 | $53.97 | $54.64 | $52.54 | 27,007,665 |
| 2021-07-16 | $56.05 | $56.93 | $54.90 | $54.97 | $52.86 | 25,263,792 |
| 2021-07-15 | $56.40 | $56.40 | $55.57 | $55.81 | $53.66 | 18,917,047 |
| 2021-07-14 | $57.17 | $57.46 | $56.33 | $56.52 | $54.35 | 16,263,611 |
| 2021-07-13 | $56.62 | $57.30 | $56.34 | $56.87 | $54.68 | 15,715,983 |
| 2021-07-12 | $56.26 | $56.76 | $56.11 | $56.73 | $54.55 | 15,392,759 |
| 2021-07-09 | $55.51 | $56.11 | $55.31 | $55.99 | $53.84 | 18,708,003 |
| 2021-07-08 | $55.31 | $55.72 | $54.79 | $55.39 | $53.26 | 19,161,963 |
| 2021-07-07 | $56.37 | $56.45 | $55.71 | $55.96 | $53.81 | 14,857,388 |
| 2021-07-06 | $56.92 | $57.01 | $55.70 | $56.09 | $53.93 | 26,186,595 |
| 2021-07-02 | $56.55 | $56.99 | $56.32 | $56.76 | $54.58 | 17,223,577 |
| 2021-07-01 | $56.13 | $56.64 | $55.87 | $56.01 | $53.86 | 24,871,591 |
| 2021-06-30 | $56.34 | $56.38 | $55.39 | $56.14 | $53.98 | 29,891,584 |
| 2021-06-29 | $57.55 | $57.83 | $55.88 | $56.75 | $54.57 | 26,359,992 |
| 2021-06-28 | $56.36 | $57.73 | $56.34 | $57.48 | $55.27 | 22,480,879 |
| 2021-06-25 | $56.02 | $56.41 | $55.75 | $55.91 | $53.76 | 21,101,239 |
| 2021-06-24 | $55.49 | $56.10 | $55.34 | $56.07 | $53.91 | 21,209,732 |
| 2021-06-23 | $55.87 | $55.97 | $55.23 | $55.26 | $53.13 | 20,287,879 |
| 2021-06-22 | $55.94 | $56.28 | $55.50 | $55.87 | $53.72 | 18,682,808 |
| 2021-06-21 | $55.75 | $56.04 | $55.37 | $55.87 | $53.72 | 19,254,640 |
| 2021-06-18 | $56.68 | $56.75 | $55.10 | $55.67 | $53.53 | 55,118,305 |
| 2021-06-17 | $57.05 | $57.90 | $56.70 | $57.18 | $54.98 | 21,498,755 |
| 2021-06-16 | $58.15 | $58.37 | $56.77 | $57.22 | $55.02 | 21,513,591 |
| 2021-06-15 | $58.21 | $58.42 | $57.80 | $57.99 | $55.76 | 20,806,538 |
| 2021-06-14 | $58.02 | $58.20 | $57.23 | $58.19 | $55.95 | 21,784,523 |
| 2021-06-11 | $57.47 | $57.94 | $56.95 | $57.85 | $55.63 | 18,119,736 |
| 2021-06-10 | $57.15 | $58.03 | $56.93 | $57.38 | $55.17 | 26,738,082 |
| 2021-06-09 | $57.36 | $57.48 | $56.97 | $57.00 | $54.81 | 13,904,793 |
| 2021-06-08 | $57.45 | $57.64 | $56.60 | $57.00 | $54.81 | 33,254,482 |
| 2021-06-07 | $57.41 | $57.44 | $56.78 | $57.09 | $54.89 | 17,364,399 |
| 2021-06-04 | $56.55 | $57.75 | $56.54 | $57.37 | $55.16 | 21,493,760 |
| 2021-06-03 | $56.98 | $57.10 | $56.09 | $56.24 | $54.08 | 21,831,303 |
| 2021-06-02 | $56.91 | $57.69 | $56.76 | $57.48 | $55.27 | 18,483,588 |
| 2021-06-01 | $57.61 | $57.82 | $56.59 | $56.89 | $54.70 | 20,326,366 |
| 2021-05-28 | $57.55 | $57.65 | $56.94 | $57.12 | $54.92 | 20,309,599 |
| 2021-05-27 | $57.11 | $57.88 | $57.00 | $57.73 | $55.51 | 32,387,637 |
| 2021-05-26 | $57.05 | $57.23 | $56.59 | $56.92 | $54.73 | 15,173,599 |
| 2021-05-25 | $57.56 | $57.56 | $56.42 | $56.87 | $54.68 | 22,309,872 |
| 2021-05-24 | $56.65 | $57.39 | $56.40 | $56.96 | $54.77 | 19,164,350 |
| 2021-05-21 | $56.42 | $56.71 | $55.98 | $56.08 | $53.92 | 17,723,087 |
| 2021-05-20 | $55.57 | $56.24 | $55.36 | $55.95 | $53.80 | 23,145,167 |
| 2021-05-19 | $54.07 | $55.43 | $53.84 | $55.36 | $53.23 | 23,769,652 |
| 2021-05-18 | $55.95 | $56.14 | $54.80 | $54.84 | $52.73 | 18,703,385 |
| 2021-05-17 | $55.29 | $55.89 | $54.76 | $55.33 | $53.20 | 20,010,191 |
| 2021-05-14 | $54.60 | $55.85 | $54.26 | $55.35 | $53.22 | 28,158,312 |
| 2021-05-13 | $54.04 | $54.39 | $53.46 | $54.01 | $51.93 | 29,192,470 |
| 2021-05-12 | $54.39 | $54.65 | $53.42 | $53.62 | $51.56 | 30,232,253 |
| 2021-05-11 | $55.05 | $55.63 | $54.30 | $55.04 | $52.92 | 35,968,053 |
| 2021-05-10 | $57.15 | $57.23 | $55.88 | $55.97 | $53.82 | 35,046,472 |
| 2021-05-07 | $57.70 | $58.01 | $57.24 | $57.67 | $55.45 | 19,959,041 |
| 2021-05-06 | $56.62 | $57.25 | $56.25 | $57.19 | $54.99 | 25,529,252 |
| 2021-05-05 | $56.96 | $57.30 | $56.46 | $56.85 | $54.33 | 21,001,931 |
| 2021-05-04 | $56.88 | $56.98 | $55.81 | $56.90 | $54.38 | 35,323,622 |
| 2021-05-03 | $57.86 | $57.88 | $56.84 | $57.26 | $54.73 | 22,281,701 |
| 2021-04-30 | $57.61 | $58.43 | $57.07 | $57.53 | $54.98 | 30,731,840 |
| 2021-04-29 | $57.88 | $58.30 | $57.47 | $58.28 | $55.70 | 23,290,618 |
| 2021-04-28 | $57.52 | $58.16 | $57.15 | $57.62 | $55.07 | 30,387,352 |
| 2021-04-27 | $58.56 | $58.63 | $57.77 | $57.97 | $55.40 | 38,167,700 |
| 2021-04-26 | $59.10 | $59.52 | $58.46 | $58.76 | $56.16 | 39,645,910 |
| 2021-04-23 | $59.16 | $60.00 | $57.90 | $59.24 | $56.62 | 77,519,832 |
| 2021-04-22 | $63.35 | $63.91 | $62.28 | $62.57 | $59.80 | 38,257,616 |
| 2021-04-21 | $62.79 | $63.78 | $62.30 | $63.70 | $60.88 | 24,364,209 |
| 2021-04-20 | $63.64 | $63.76 | $62.41 | $62.70 | $59.92 | 19,872,123 |
| 2021-04-19 | $64.70 | $64.74 | $63.07 | $63.63 | $60.81 | 23,997,675 |
| 2021-04-16 | $65.33 | $65.52 | $64.57 | $64.75 | $61.88 | 24,625,458 |
| 2021-04-15 | $63.97 | $65.22 | $63.68 | $65.02 | $62.14 | 24,927,676 |
| 2021-04-14 | $65.31 | $65.38 | $63.84 | $64.19 | $61.35 | 25,768,415 |
| 2021-04-13 | $65.61 | $65.63 | $64.21 | $65.22 | $62.33 | 26,821,990 |
| 2021-04-12 | $68.20 | $68.49 | $64.71 | $65.41 | $62.51 | 51,266,884 |
| 2021-04-09 | $66.80 | $68.40 | $66.63 | $68.26 | $65.24 | 27,177,096 |
| 2021-04-08 | $66.97 | $67.29 | $66.36 | $67.05 | $64.08 | 22,224,223 |
| 2021-04-07 | $65.67 | $66.57 | $65.36 | $66.25 | $63.32 | 17,793,257 |
| 2021-04-06 | $66.06 | $66.58 | $65.29 | $65.56 | $62.66 | 28,771,404 |
| 2021-04-05 | $64.95 | $66.74 | $64.70 | $66.54 | $63.59 | 27,947,521 |
| 2021-04-01 | $64.73 | $64.89 | $63.58 | $64.55 | $61.69 | 31,416,250 |
| 2021-03-31 | $64.01 | $64.49 | $63.58 | $64.00 | $61.17 | 33,013,231 |
| 2021-03-30 | $63.77 | $64.00 | $63.15 | $63.77 | $60.95 | 20,709,487 |
| 2021-03-29 | $64.01 | $65.13 | $63.61 | $64.50 | $61.64 | 26,161,610 |
| 2021-03-26 | $61.80 | $64.97 | $61.77 | $64.87 | $62.00 | 34,705,755 |
| 2021-03-25 | $61.66 | $62.44 | $60.98 | $62.02 | $59.27 | 35,401,428 |
| 2021-03-24 | $66.58 | $67.44 | $61.99 | $62.04 | $59.29 | 74,584,670 |
| 2021-03-23 | $66.00 | $66.05 | $63.17 | $63.48 | $60.67 | 35,159,952 |
| 2021-03-22 | $64.82 | $66.38 | $64.56 | $65.63 | $62.72 | 34,380,148 |
| 2021-03-19 | $63.18 | $64.99 | $62.92 | $63.76 | $60.94 | 54,951,650 |
| 2021-03-18 | $65.63 | $65.70 | $63.65 | $63.73 | $60.90 | 30,107,865 |
| 2021-03-17 | $64.22 | $66.29 | $63.71 | $65.78 | $62.87 | 32,394,652 |
| 2021-03-16 | $64.15 | $65.73 | $64.08 | $64.78 | $61.91 | 30,186,635 |
| 2021-03-15 | $63.61 | $63.88 | $62.48 | $63.79 | $60.97 | 21,251,484 |
| 2021-03-12 | $62.65 | $63.30 | $62.24 | $62.90 | $60.12 | 20,172,961 |
| 2021-03-11 | $62.94 | $64.09 | $62.39 | $63.31 | $60.51 | 30,701,765 |
| 2021-03-10 | $63.22 | $64.12 | $62.13 | $62.25 | $59.49 | 27,160,323 |
| 2021-03-09 | $61.18 | $63.17 | $60.84 | $62.67 | $59.90 | 36,387,479 |
| 2021-03-08 | $60.47 | $61.70 | $59.72 | $59.85 | $57.20 | 33,112,387 |
| 2021-03-05 | $59.26 | $61.18 | $58.51 | $60.74 | $58.05 | 39,511,670 |
| 2021-03-04 | $59.83 | $60.24 | $57.91 | $58.33 | $55.75 | 40,210,352 |
| 2021-03-03 | $60.64 | $61.52 | $59.70 | $59.90 | $57.25 | 28,740,357 |
| 2021-03-02 | $62.80 | $63.14 | $61.11 | $61.24 | $58.53 | 23,320,016 |
| 2021-03-01 | $61.72 | $63.08 | $61.65 | $62.88 | $60.10 | 28,503,500 |
| 2021-02-26 | $60.89 | $61.69 | $59.68 | $60.78 | $58.09 | 38,098,784 |
| 2021-02-25 | $62.41 | $63.54 | $60.13 | $60.40 | $57.73 | 36,200,073 |
| 2021-02-24 | $60.53 | $63.28 | $60.38 | $63.19 | $60.39 | 24,669,870 |
| 2021-02-23 | $60.48 | $61.50 | $59.17 | $61.12 | $58.41 | 27,374,594 |
| 2021-02-22 | $61.88 | $62.70 | $60.66 | $60.71 | $58.02 | 31,986,912 |
| 2021-02-19 | $61.91 | $63.26 | $61.85 | $63.01 | $60.22 | 28,290,116 |
| 2021-02-18 | $60.65 | $61.98 | $60.64 | $61.61 | $58.88 | 17,846,142 |
| 2021-02-17 | $61.49 | $62.19 | $61.21 | $61.85 | $59.11 | 20,319,580 |
| 2021-02-16 | $62.00 | $62.87 | $61.70 | $62.47 | $59.70 | 26,326,297 |
| 2021-02-12 | $60.60 | $62.51 | $60.43 | $61.81 | $59.07 | 26,214,175 |
| 2021-02-11 | $59.10 | $60.99 | $58.86 | $60.66 | $57.97 | 27,539,121 |
| 2021-02-10 | $59.30 | $59.42 | $58.12 | $58.86 | $56.25 | 16,285,501 |
| 2021-02-09 | $58.77 | $59.31 | $57.94 | $58.78 | $56.18 | 28,728,942 |
| 2021-02-08 | $58.38 | $59.22 | $57.95 | $59.16 | $56.54 | 34,358,295 |
| 2021-02-05 | $59.00 | $59.08 | $58.12 | $58.18 | $55.60 | 23,432,611 |
| 2021-02-04 | $57.61 | $58.88 | $57.19 | $58.79 | $56.19 | 29,853,778 |
| 2021-02-03 | $57.89 | $58.33 | $57.38 | $57.68 | $54.80 | 21,893,188 |
| 2021-02-02 | $57.19 | $58.28 | $56.88 | $58.00 | $55.11 | 23,507,349 |
| 2021-02-01 | $55.95 | $57.39 | $55.71 | $56.69 | $53.86 | 26,926,638 |
| 2021-01-29 | $55.98 | $57.16 | $55.36 | $55.51 | $52.74 | 37,256,225 |
| 2021-01-28 | $54.79 | $57.40 | $54.70 | $56.07 | $53.27 | 49,202,558 |
| 2021-01-27 | $54.61 | $54.85 | $53.30 | $53.59 | $50.92 | 49,722,945 |
| 2021-01-26 | $55.28 | $56.20 | $54.85 | $55.21 | $52.46 | 31,485,880 |
| 2021-01-25 | $56.38 | $56.50 | $54.06 | $55.44 | $52.67 | 61,968,547 |
| 2021-01-22 | $58.85 | $59.62 | $56.65 | $56.66 | $53.83 | 85,729,315 |
| 2021-01-21 | $59.04 | $63.95 | $58.22 | $62.46 | $59.34 | 87,156,464 |
| 2021-01-20 | $58.24 | $59.22 | $58.09 | $58.67 | $55.74 | 28,701,263 |
| 2021-01-19 | $57.94 | $58.34 | $57.10 | $57.99 | $55.10 | 35,647,144 |
| 2021-01-15 | $58.85 | $59.65 | $57.50 | $57.58 | $54.71 | 50,265,363 |
| 2021-01-14 | $58.45 | $60.14 | $57.84 | $59.25 | $56.29 | 74,680,892 |
| 2021-01-13 | $59.50 | $60.25 | $56.90 | $56.95 | $54.11 | 124,070,671 |
| 2021-01-12 | $51.90 | $53.85 | $51.56 | $53.24 | $50.58 | 39,828,239 |
| 2021-01-11 | $51.29 | $52.24 | $51.25 | $51.54 | $48.97 | 32,933,279 |
| 2021-01-08 | $52.45 | $52.53 | $51.27 | $51.65 | $49.07 | 34,625,379 |
| 2021-01-07 | $51.49 | $52.69 | $51.30 | $52.19 | $49.59 | 32,092,336 |
| 2021-01-06 | $50.44 | $52.15 | $50.20 | $51.10 | $48.55 | 36,809,644 |
| 2021-01-05 | $49.45 | $50.83 | $49.33 | $50.61 | $48.09 | 24,866,563 |
| 2021-01-04 | $49.89 | $51.39 | $49.40 | $49.67 | $47.19 | 46,102,459 |
| 2020-12-31 | $48.75 | $50.19 | $48.72 | $49.82 | $47.33 | 28,576,790 |
| 2020-12-30 | $49.11 | $49.19 | $48.56 | $48.75 | $46.32 | 37,385,409 |
| 2020-12-29 | $47.22 | $50.67 | $46.49 | $49.39 | $46.93 | 84,531,388 |
| 2020-12-28 | $47.19 | $47.64 | $46.86 | $47.07 | $44.72 | 21,090,484 |
| 2020-12-24 | $46.60 | $47.09 | $46.34 | $47.07 | $44.72 | 11,865,642 |
| 2020-12-23 | $46.17 | $47.03 | $46.07 | $46.57 | $44.25 | 22,564,228 |
| 2020-12-22 | $46.25 | $46.34 | $45.77 | $46.17 | $43.87 | 32,188,769 |
| 2020-12-21 | $46.32 | $46.45 | $45.24 | $46.36 | $44.05 | 53,775,701 |
| 2020-12-18 | $50.57 | $50.68 | $47.11 | $47.46 | $45.09 | 119,298,410 |
| 2020-12-17 | $51.15 | $51.32 | $50.22 | $50.65 | $48.12 | 26,399,017 |
| 2020-12-16 | $50.71 | $51.46 | $50.68 | $51.12 | $48.57 | 28,350,977 |
| 2020-12-15 | $50.98 | $51.01 | $50.21 | $50.67 | $48.14 | 25,472,993 |
| 2020-12-14 | $49.82 | $51.34 | $49.74 | $50.47 | $47.95 | 33,436,404 |
| 2020-12-11 | $50.14 | $50.14 | $49.12 | $49.73 | $47.25 | 29,398,840 |
| 2020-12-10 | $49.66 | $50.72 | $49.59 | $50.26 | $47.75 | 33,705,981 |
| 2020-12-09 | $50.28 | $50.84 | $49.73 | $50.07 | $47.57 | 34,068,390 |
| 2020-12-08 | $49.83 | $50.72 | $49.81 | $50.69 | $48.16 | 28,956,507 |
| 2020-12-07 | $51.00 | $51.29 | $49.56 | $50.20 | $47.70 | 51,040,300 |
| 2020-12-04 | $51.06 | $52.65 | $51.00 | $51.99 | $49.39 | 39,767,719 |
| 2020-12-03 | $49.92 | $51.11 | $49.78 | $50.99 | $48.45 | 50,261,151 |
| 2020-12-02 | $49.22 | $50.06 | $49.18 | $49.90 | $47.41 | 33,753,518 |
| 2020-12-01 | $48.75 | $50.23 | $48.71 | $49.56 | $47.09 | 57,754,333 |
| 2020-11-30 | $47.42 | $48.50 | $47.27 | $48.35 | $45.94 | 46,332,671 |
| 2020-11-27 | $47.36 | $48.10 | $47.36 | $47.45 | $45.08 | 15,921,420 |
| 2020-11-25 | $47.03 | $47.18 | $46.57 | $47.05 | $44.70 | 28,126,887 |
| 2020-11-24 | $46.29 | $47.30 | $46.01 | $47.01 | $44.66 | 33,852,251 |
| 2020-11-23 | $45.48 | $46.21 | $45.45 | $46.06 | $43.76 | 35,489,638 |
| 2020-11-20 | $45.66 | $45.88 | $45.33 | $45.39 | $43.13 | 24,199,278 |
| 2020-11-19 | $44.92 | $45.67 | $44.70 | $45.62 | $43.34 | 29,469,084 |
| 2020-11-18 | $45.55 | $45.69 | $45.04 | $45.06 | $42.81 | 32,817,918 |
| 2020-11-17 | $45.75 | $46.12 | $45.41 | $45.53 | $43.26 | 31,072,061 |
| 2020-11-16 | $46.04 | $46.75 | $45.79 | $46.19 | $43.89 | 36,306,293 |
| 2020-11-13 | $44.99 | $45.58 | $44.97 | $45.46 | $43.19 | 30,898,107 |
| 2020-11-12 | $46.13 | $46.19 | $44.55 | $44.95 | $42.71 | 42,909,915 |
| 2020-11-11 | $45.90 | $46.46 | $45.86 | $46.35 | $44.04 | 31,496,938 |
| 2020-11-10 | $45.40 | $46.48 | $45.25 | $45.44 | $43.17 | 39,224,462 |
| 2020-11-09 | $46.64 | $47.35 | $45.54 | $45.60 | $43.33 | 48,481,729 |
| 2020-11-06 | $45.54 | $45.80 | $44.90 | $45.39 | $43.13 | 36,233,675 |
| 2020-11-05 | $46.15 | $46.38 | $45.53 | $45.68 | $43.40 | 31,103,209 |
| 2020-11-04 | $45.11 | $46.15 | $44.78 | $45.70 | $43.11 | 34,748,153 |
| 2020-11-03 | $44.73 | $45.46 | $44.70 | $44.85 | $42.31 | 33,587,541 |
| 2020-11-02 | $44.96 | $45.06 | $44.24 | $44.46 | $41.94 | 33,856,742 |
| 2020-10-30 | $44.10 | $44.80 | $43.61 | $44.28 | $41.77 | 46,794,171 |
| 2020-10-29 | $44.24 | $44.47 | $43.92 | $44.11 | $41.61 | 36,796,801 |
| 2020-10-28 | $44.89 | $45.29 | $44.20 | $44.25 | $41.74 | 45,066,011 |
| 2020-10-27 | $45.98 | $46.41 | $45.36 | $45.64 | $43.05 | 50,130,518 |
| 2020-10-26 | $47.85 | $47.86 | $46.25 | $46.72 | $44.07 | 54,161,291 |
| 2020-10-23 | $48.35 | $48.67 | $47.66 | $48.20 | $45.47 | 97,322,490 |
| 2020-10-22 | $53.12 | $54.22 | $53.07 | $53.90 | $50.84 | 41,522,739 |
| 2020-10-21 | $53.14 | $54.07 | $52.82 | $53.50 | $50.47 | 21,866,025 |
| 2020-10-20 | $54.60 | $54.70 | $53.27 | $53.43 | $50.40 | 27,224,899 |
| 2020-10-19 | $54.47 | $56.23 | $53.84 | $54.58 | $51.49 | 43,537,219 |
| 2020-10-16 | $53.90 | $54.70 | $53.90 | $54.16 | $51.09 | 23,421,388 |
| 2020-10-15 | $52.75 | $53.98 | $52.62 | $53.85 | $50.80 | 18,272,865 |
| 2020-10-14 | $54.01 | $54.40 | $53.51 | $53.55 | $50.51 | 21,885,105 |
| 2020-10-13 | $54.27 | $54.29 | $53.62 | $53.83 | $50.78 | 20,005,769 |
| 2020-10-12 | $53.55 | $54.20 | $53.21 | $53.88 | $50.83 | 27,303,474 |
| 2020-10-09 | $53.55 | $53.85 | $52.67 | $52.82 | $49.83 | 24,343,898 |
| 2020-10-08 | $52.91 | $53.58 | $52.67 | $53.37 | $50.34 | 22,369,537 |
| 2020-10-07 | $51.85 | $52.90 | $51.79 | $52.67 | $49.68 | 21,978,673 |
| 2020-10-06 | $51.71 | $52.70 | $51.23 | $51.37 | $48.46 | 25,642,790 |
| 2020-10-05 | $51.30 | $51.81 | $51.27 | $51.69 | $48.76 | 20,883,245 |
| 2020-10-02 | $51.50 | $51.98 | $50.99 | $51.01 | $48.12 | 25,811,766 |
| 2020-10-01 | $52.40 | $52.72 | $51.99 | $52.24 | $49.28 | 22,127,580 |
| 2020-09-30 | $51.24 | $52.38 | $51.15 | $51.78 | $48.84 | 27,711,346 |
| 2020-09-29 | $51.31 | $51.74 | $50.95 | $51.19 | $48.29 | 19,687,447 |
| 2020-09-28 | $50.51 | $51.46 | $50.16 | $51.43 | $48.51 | 29,652,247 |
| 2020-09-25 | $48.96 | $50.28 | $48.75 | $49.94 | $47.11 | 26,633,411 |
| 2020-09-24 | $48.53 | $49.64 | $48.42 | $49.16 | $46.37 | 29,343,397 |
| 2020-09-23 | $49.83 | $50.15 | $48.66 | $48.82 | $46.05 | 30,078,801 |
| 2020-09-22 | $49.89 | $50.21 | $49.47 | $49.95 | $47.12 | 22,290,855 |
| 2020-09-21 | $49.39 | $49.75 | $48.83 | $49.72 | $46.90 | 27,377,117 |
| 2020-09-18 | $50.33 | $50.50 | $49.04 | $49.89 | $47.06 | 50,123,495 |
| 2020-09-17 | $49.37 | $50.49 | $49.30 | $50.32 | $47.47 | 26,959,934 |
| 2020-09-16 | $50.51 | $51.03 | $50.17 | $50.37 | $47.51 | 26,555,283 |
| 2020-09-15 | $49.79 | $50.60 | $49.73 | $50.00 | $47.17 | 27,598,263 |
| 2020-09-14 | $48.85 | $49.72 | $48.85 | $49.41 | $46.61 | 27,212,491 |
| 2020-09-11 | $49.26 | $50.05 | $48.95 | $49.28 | $46.49 | 29,333,570 |
| 2020-09-10 | $50.00 | $50.09 | $48.71 | $48.96 | $46.18 | 32,649,149 |
| 2020-09-09 | $49.53 | $49.97 | $49.04 | $49.62 | $46.81 | 33,437,273 |
| 2020-09-08 | $49.26 | $49.90 | $48.85 | $48.91 | $46.14 | 39,752,694 |
| 2020-09-04 | $50.53 | $51.23 | $49.49 | $50.08 | $47.24 | 43,318,369 |
| 2020-09-03 | $52.50 | $52.62 | $50.14 | $50.39 | $47.53 | 47,394,340 |
| 2020-09-02 | $51.21 | $52.68 | $51.09 | $52.25 | $49.29 | 53,000,730 |
| 2020-09-01 | $50.91 | $51.00 | $50.22 | $50.79 | $47.91 | 30,522,707 |
| 2020-08-31 | $51.00 | $51.50 | $50.32 | $50.95 | $48.06 | 46,114,133 |
| 2020-08-28 | $49.57 | $50.80 | $49.46 | $50.43 | $47.57 | 35,384,684 |
| 2020-08-27 | $49.79 | $49.93 | $49.17 | $49.40 | $46.60 | 24,420,613 |
| 2020-08-26 | $49.39 | $49.67 | $49.23 | $49.55 | $46.74 | 28,616,620 |
| 2020-08-25 | $49.35 | $49.88 | $49.21 | $49.43 | $46.63 | 38,384,329 |
| 2020-08-24 | $49.26 | $49.40 | $48.82 | $49.14 | $46.35 | 36,295,307 |
| 2020-08-21 | $49.02 | $49.31 | $48.65 | $49.28 | $46.49 | 34,316,470 |
| 2020-08-20 | $49.81 | $50.20 | $49.00 | $49.17 | $46.38 | 55,081,342 |
| 2020-08-19 | $48.79 | $48.98 | $48.25 | $48.33 | $45.59 | 27,774,975 |
| 2020-08-18 | $49.26 | $49.57 | $48.62 | $48.65 | $45.89 | 19,251,395 |
| 2020-08-17 | $49.11 | $49.31 | $48.73 | $48.93 | $46.16 | 19,954,578 |
| 2020-08-14 | $48.73 | $49.21 | $48.65 | $48.89 | $46.12 | 22,321,168 |
| 2020-08-13 | $49.26 | $49.33 | $48.39 | $48.56 | $45.81 | 24,774,512 |
| 2020-08-12 | $48.67 | $49.26 | $48.24 | $49.19 | $46.40 | 30,687,169 |
| 2020-08-11 | $49.63 | $49.73 | $48.06 | $48.19 | $45.46 | 35,348,092 |
| 2020-08-10 | $48.20 | $49.39 | $48.06 | $49.22 | $46.43 | 37,442,609 |
| 2020-08-07 | $48.53 | $48.65 | $47.70 | $48.03 | $45.31 | 36,765,228 |
| 2020-08-06 | $48.79 | $48.82 | $48.10 | $48.57 | $45.82 | 23,795,529 |
| 2020-08-05 | $49.72 | $49.72 | $48.66 | $48.92 | $45.83 | 29,471,066 |
| 2020-08-04 | $48.60 | $49.14 | $48.50 | $49.13 | $46.03 | 29,045,836 |
| 2020-08-03 | $48.27 | $48.63 | $47.74 | $48.30 | $45.25 | 31,767,139 |
| 2020-07-31 | $48.13 | $48.32 | $46.97 | $47.73 | $44.72 | 46,569,883 |
| 2020-07-30 | $47.83 | $48.50 | $47.59 | $47.99 | $44.96 | 39,735,185 |
| 2020-07-29 | $49.49 | $49.50 | $47.90 | $48.07 | $45.04 | 60,500,806 |
| 2020-07-28 | $49.48 | $50.23 | $49.14 | $49.24 | $46.13 | 62,362,611 |
| 2020-07-27 | $51.03 | $51.14 | $49.47 | $49.57 | $46.44 | 107,526,547 |
| 2020-07-24 | $52.15 | $52.18 | $49.50 | $50.59 | $47.40 | 182,269,902 |
| 2020-07-23 | $61.26 | $61.74 | $59.98 | $60.40 | $56.59 | 43,518,551 |
| 2020-07-22 | $61.31 | $61.77 | $60.62 | $61.05 | $57.20 | 18,959,921 |
| 2020-07-21 | $61.52 | $61.93 | $60.44 | $60.70 | $56.87 | 18,964,718 |
| 2020-07-20 | $60.08 | $61.38 | $59.34 | $61.15 | $57.29 | 16,809,200 |
| 2020-07-17 | $59.42 | $60.46 | $59.28 | $60.00 | $56.22 | 16,322,529 |
| 2020-07-16 | $58.54 | $59.36 | $58.40 | $59.14 | $55.41 | 12,425,916 |
| 2020-07-15 | $59.03 | $59.34 | $58.42 | $59.03 | $55.31 | 20,031,070 |
| 2020-07-14 | $57.87 | $59.25 | $57.35 | $58.98 | $55.26 | 24,225,866 |
| 2020-07-13 | $59.84 | $60.62 | $58.39 | $58.58 | $54.89 | 19,089,143 |
| 2020-07-10 | $57.95 | $59.69 | $57.83 | $59.53 | $55.78 | 17,744,340 |
| 2020-07-09 | $58.20 | $58.75 | $57.70 | $58.42 | $54.74 | 20,683,813 |
| 2020-07-08 | $58.45 | $58.70 | $57.93 | $58.61 | $54.91 | 13,278,853 |
| 2020-07-07 | $59.07 | $59.57 | $58.14 | $58.31 | $54.63 | 15,996,534 |
| 2020-07-06 | $58.72 | $59.62 | $58.60 | $59.54 | $55.79 | 20,578,419 |
| 2020-07-02 | $59.19 | $59.81 | $58.97 | $59.13 | $55.40 | 15,582,782 |
| 2020-07-01 | $59.91 | $60.03 | $58.76 | $58.81 | $55.10 | 14,756,712 |
| 2020-06-30 | $58.71 | $59.98 | $58.54 | $59.83 | $56.06 | 31,542,056 |
| 2020-06-29 | $57.47 | $58.35 | $56.76 | $58.27 | $54.60 | 22,150,266 |
| 2020-06-26 | $58.49 | $58.73 | $57.07 | $57.50 | $53.87 | 38,477,509 |
| 2020-06-25 | $58.98 | $59.09 | $57.48 | $58.51 | $54.82 | 21,906,941 |
| 2020-06-24 | $59.64 | $59.81 | $58.67 | $59.09 | $55.36 | 27,764,482 |
| 2020-06-23 | $60.19 | $60.47 | $59.86 | $59.92 | $56.14 | 22,809,579 |
| 2020-06-22 | $59.73 | $60.55 | $58.83 | $60.09 | $56.30 | 22,846,013 |
| 2020-06-19 | $60.65 | $60.89 | $59.10 | $59.62 | $55.86 | 60,324,579 |
| 2020-06-18 | $60.35 | $60.51 | $59.32 | $60.08 | $56.29 | 24,899,699 |
| 2020-06-17 | $60.74 | $61.28 | $60.06 | $60.49 | $56.68 | 20,454,771 |
| 2020-06-16 | $61.49 | $61.65 | $59.49 | $60.40 | $56.59 | 23,226,634 |
| 2020-06-15 | $59.33 | $60.36 | $58.58 | $60.10 | $56.31 | 29,651,719 |
| 2020-06-12 | $60.11 | $60.96 | $58.12 | $59.33 | $55.59 | 30,419,768 |
| 2020-06-11 | $63.07 | $63.30 | $59.52 | $59.70 | $55.94 | 26,998,242 |
| 2020-06-10 | $62.79 | $64.29 | $62.75 | $63.87 | $59.84 | 21,367,845 |
| 2020-06-09 | $62.99 | $63.71 | $62.90 | $63.04 | $59.06 | 23,594,133 |
| 2020-06-08 | $63.97 | $64.15 | $62.94 | $63.67 | $59.65 | 21,546,178 |
| 2020-06-05 | $63.36 | $65.11 | $63.16 | $64.34 | $60.28 | 26,813,098 |
| 2020-06-04 | $61.74 | $63.47 | $61.34 | $62.97 | $59.00 | 22,010,142 |
| 2020-06-03 | $62.45 | $62.54 | $61.53 | $61.93 | $58.02 | 16,737,271 |
| 2020-06-02 | $61.70 | $62.17 | $60.83 | $62.12 | $58.20 | 20,702,353 |
| 2020-06-01 | $62.49 | $62.66 | $61.66 | $61.86 | $57.96 | 14,329,044 |
| 2020-05-29 | $61.90 | $63.66 | $61.62 | $62.93 | $58.96 | 33,395,738 |
| 2020-05-28 | $63.00 | $63.45 | $61.49 | $61.70 | $57.81 | 17,264,131 |
| 2020-05-27 | $62.32 | $63.59 | $61.07 | $63.56 | $59.55 | 19,886,271 |
| 2020-05-26 | $63.68 | $64.14 | $62.12 | $62.34 | $58.41 | 20,933,556 |
| 2020-05-22 | $61.98 | $62.32 | $61.42 | $62.26 | $58.33 | 14,103,013 |
| 2020-05-21 | $63.10 | $63.80 | $61.82 | $61.98 | $58.07 | 20,967,315 |
| 2020-05-20 | $61.16 | $63.49 | $61.02 | $63.10 | $59.12 | 30,583,988 |
| 2020-05-19 | $60.13 | $61.77 | $59.85 | $60.29 | $56.49 | 21,865,009 |
| 2020-05-18 | $59.74 | $60.28 | $59.36 | $59.92 | $56.14 | 20,443,708 |
| 2020-05-15 | $57.40 | $58.37 | $56.96 | $58.28 | $54.60 | 21,373,268 |
| 2020-05-14 | $57.32 | $59.15 | $56.10 | $59.08 | $55.35 | 21,569,352 |
| 2020-05-13 | $58.45 | $59.23 | $56.90 | $57.74 | $54.10 | 21,064,971 |
| 2020-05-12 | $60.22 | $60.64 | $58.26 | $58.39 | $54.71 | 16,754,898 |
| 2020-05-11 | $59.74 | $60.84 | $59.71 | $60.13 | $56.34 | 18,684,439 |
| 2020-05-08 | $59.67 | $59.78 | $59.05 | $59.67 | $55.91 | 20,391,091 |
| 2020-05-07 | $59.93 | $60.10 | $58.92 | $59.17 | $55.44 | 14,733,519 |
| 2020-05-06 | $59.04 | $59.95 | $58.94 | $59.18 | $55.45 | 17,848,655 |
| 2020-05-05 | $58.79 | $59.30 | $58.35 | $58.75 | $54.74 | 17,252,063 |
| 2020-05-04 | $57.12 | $58.07 | $56.31 | $57.99 | $54.03 | 18,957,227 |
| 2020-05-01 | $58.83 | $59.32 | $57.31 | $57.47 | $53.55 | 21,194,802 |
| 2020-04-30 | $61.37 | $61.54 | $59.75 | $59.98 | $55.89 | 26,279,877 |
| 2020-04-29 | $59.44 | $62.03 | $59.32 | $61.80 | $57.58 | 30,451,541 |
| 2020-04-28 | $59.99 | $60.22 | $58.26 | $58.75 | $54.74 | 28,784,707 |
| 2020-04-27 | $59.72 | $59.83 | $58.39 | $59.47 | $55.41 | 25,902,236 |
| 2020-04-24 | $56.20 | $59.40 | $56.10 | $59.26 | $55.21 | 50,220,505 |
| 2020-04-23 | $59.67 | $60.10 | $58.81 | $59.04 | $55.01 | 35,091,952 |
| 2020-04-22 | $58.27 | $60.50 | $57.81 | $60.10 | $56.00 | 23,443,745 |
| 2020-04-21 | $58.11 | $58.60 | $55.93 | $56.36 | $52.51 | 25,248,033 |
| 2020-04-20 | $59.28 | $60.04 | $58.89 | $59.18 | $55.14 | 26,420,309 |
| 2020-04-17 | $62.02 | $62.13 | $59.83 | $60.36 | $56.24 | 27,385,636 |
| 2020-04-16 | $59.61 | $60.96 | $58.81 | $60.79 | $56.64 | 24,433,516 |
| 2020-04-15 | $59.74 | $59.83 | $58.39 | $58.87 | $54.85 | 22,841,552 |
| 2020-04-14 | $60.04 | $60.90 | $59.51 | $60.66 | $56.52 | 25,673,992 |
| 2020-04-13 | $56.57 | $58.77 | $56.57 | $58.70 | $54.69 | 23,251,938 |
| 2020-04-09 | $59.36 | $59.72 | $56.06 | $57.14 | $53.24 | 40,515,419 |
| 2020-04-08 | $58.99 | $59.51 | $57.91 | $58.98 | $54.95 | 26,719,500 |
| 2020-04-07 | $59.94 | $61.49 | $58.21 | $58.40 | $54.41 | 41,410,012 |
| 2020-04-06 | $56.63 | $58.77 | $56.12 | $58.43 | $54.44 | 32,323,387 |
| 2020-04-03 | $53.85 | $55.13 | $52.73 | $54.13 | $50.44 | 23,906,062 |
| 2020-04-02 | $51.29 | $54.56 | $51.22 | $54.35 | $50.64 | 27,809,987 |
| 2020-04-01 | $52.50 | $54.69 | $51.43 | $51.88 | $48.34 | 29,586,562 |
| 2020-03-31 | $55.06 | $55.80 | $53.22 | $54.12 | $50.43 | 48,081,861 |
| 2020-03-30 | $52.99 | $56.10 | $52.83 | $55.49 | $51.70 | 31,628,610 |
| 2020-03-27 | $53.42 | $54.64 | $52.07 | $52.37 | $48.80 | 31,633,487 |
| 2020-03-26 | $51.74 | $55.95 | $51.66 | $55.54 | $51.75 | 41,475,406 |
| 2020-03-25 | $52.48 | $53.79 | $49.91 | $51.26 | $47.76 | 41,106,063 |
| 2020-03-24 | $53.14 | $54.64 | $51.35 | $52.40 | $48.82 | 50,019,753 |
| 2020-03-23 | $46.02 | $50.49 | $45.91 | $49.58 | $46.20 | 46,698,478 |
| 2020-03-20 | $46.51 | $49.42 | $45.47 | $45.83 | $42.70 | 52,344,045 |
| 2020-03-19 | $47.84 | $49.23 | $45.16 | $45.94 | $42.80 | 44,538,030 |
| 2020-03-18 | $46.71 | $50.05 | $45.20 | $47.61 | $44.36 | 49,309,879 |
| 2020-03-17 | $45.76 | $51.63 | $45.20 | $50.08 | $46.66 | 52,085,162 |
| 2020-03-16 | $47.51 | $52.25 | $43.63 | $44.61 | $41.56 | 53,878,939 |
| 2020-03-13 | $48.26 | $55.00 | $47.74 | $54.43 | $50.71 | 48,805,059 |
| 2020-03-12 | $47.99 | $50.09 | $45.37 | $45.54 | $42.43 | 50,661,745 |
| 2020-03-11 | $52.39 | $53.54 | $51.01 | $51.66 | $48.13 | 38,573,961 |
| 2020-03-10 | $52.76 | $54.00 | $50.43 | $53.98 | $50.30 | 36,568,951 |
| 2020-03-09 | $51.92 | $52.71 | $50.00 | $50.85 | $47.38 | 56,196,983 |
| 2020-03-06 | $55.18 | $56.01 | $54.54 | $55.77 | $51.96 | 36,259,158 |
| 2020-03-05 | $57.06 | $58.66 | $56.61 | $56.96 | $53.07 | 29,099,163 |
| 2020-03-04 | $57.01 | $58.71 | $56.16 | $58.68 | $54.67 | 29,223,071 |
| 2020-03-03 | $58.03 | $59.02 | $55.40 | $55.97 | $52.15 | 49,740,276 |
| 2020-03-02 | $55.79 | $58.22 | $54.52 | $58.18 | $54.21 | 43,140,304 |
| 2020-02-28 | $54.30 | $56.38 | $53.60 | $55.52 | $51.73 | 60,727,999 |
| 2020-02-27 | $57.93 | $58.51 | $55.80 | $55.83 | $52.02 | 42,226,859 |
| 2020-02-26 | $60.11 | $60.82 | $59.27 | $59.65 | $55.58 | 26,217,740 |
| 2020-02-25 | $61.99 | $62.28 | $59.46 | $59.73 | $55.65 | 34,495,728 |
| 2020-02-24 | $61.61 | $62.77 | $61.32 | $61.76 | $57.54 | 26,903,117 |
| 2020-02-21 | $65.18 | $65.25 | $64.04 | $64.34 | $59.95 | 20,780,465 |
| 2020-02-20 | $67.04 | $67.29 | $64.56 | $65.45 | $60.98 | 26,452,594 |
| 2020-02-19 | $66.39 | $67.20 | $66.18 | $67.11 | $62.53 | 13,551,202 |
| 2020-02-18 | $66.66 | $66.69 | $65.88 | $66.14 | $61.63 | 12,766,566 |
| 2020-02-14 | $67.52 | $67.86 | $66.82 | $67.27 | $62.68 | 13,405,451 |
| 2020-02-13 | $66.99 | $67.65 | $66.74 | $67.44 | $62.84 | 11,602,733 |
| 2020-02-12 | $67.60 | $68.09 | $67.31 | $67.46 | $62.86 | 15,586,600 |
| 2020-02-11 | $66.83 | $67.71 | $66.57 | $67.41 | $62.81 | 17,975,623 |
| 2020-02-10 | $65.56 | $66.40 | $65.44 | $66.39 | $61.86 | 22,299,288 |
| 2020-02-07 | $66.86 | $67.30 | $66.01 | $66.02 | $61.51 | 18,134,646 |
| 2020-02-06 | $67.30 | $67.40 | $66.77 | $67.09 | $62.51 | 17,408,038 |
| 2020-02-05 | $66.69 | $67.60 | $66.13 | $67.34 | $62.44 | 23,401,417 |
| 2020-02-04 | $65.77 | $66.06 | $64.92 | $65.46 | $60.69 | 20,970,754 |
| 2020-02-03 | $64.46 | $65.04 | $64.30 | $64.42 | $59.73 | 16,654,563 |
| 2020-01-31 | $65.80 | $65.98 | $63.67 | $63.93 | $59.27 | 25,268,428 |
| 2020-01-30 | $65.64 | $66.50 | $64.93 | $66.47 | $61.63 | 18,522,360 |
| 2020-01-29 | $67.63 | $68.06 | $66.17 | $66.33 | $61.50 | 18,076,688 |
| 2020-01-28 | $66.50 | $67.58 | $65.94 | $67.31 | $62.41 | 30,915,394 |
| 2020-01-27 | $66.72 | $67.42 | $65.60 | $65.69 | $60.91 | 30,764,002 |
| 2020-01-24 | $66.57 | $69.29 | $66.46 | $68.47 | $63.48 | 84,711,037 |
| 2020-01-23 | $62.86 | $63.71 | $62.81 | $63.32 | $58.71 | 42,778,737 |
| 2020-01-22 | $61.04 | $62.85 | $60.97 | $62.73 | $58.16 | 29,475,122 |
| 2020-01-21 | $59.81 | $61.25 | $59.79 | $60.55 | $56.14 | 28,313,385 |
| 2020-01-17 | $59.98 | $60.00 | $59.24 | $59.60 | $55.26 | 21,803,446 |
| 2020-01-16 | $59.26 | $59.84 | $59.07 | $59.66 | $55.32 | 21,365,530 |
| 2020-01-15 | $59.30 | $59.65 | $58.75 | $58.94 | $54.65 | 18,498,803 |
| 2020-01-14 | $59.49 | $59.74 | $59.19 | $59.43 | $55.10 | 17,092,446 |
| 2020-01-13 | $59.17 | $59.78 | $59.08 | $59.59 | $55.25 | 16,346,337 |
| 2020-01-10 | $59.57 | $60.08 | $58.87 | $58.94 | $54.65 | 15,201,929 |
| 2020-01-09 | $59.05 | $59.51 | $58.83 | $59.30 | $54.98 | 18,818,492 |
| 2020-01-08 | $58.89 | $59.32 | $58.52 | $58.97 | $54.68 | 23,138,274 |
| 2020-01-07 | $59.78 | $59.80 | $58.89 | $58.93 | $54.64 | 21,960,524 |
| 2020-01-06 | $59.59 | $60.20 | $59.33 | $59.93 | $55.57 | 17,759,137 |
| 2020-01-03 | $59.81 | $60.70 | $59.81 | $60.10 | $55.72 | 15,298,577 |
| 2020-01-02 | $60.24 | $60.97 | $60.22 | $60.84 | $56.41 | 17,713,404 |
| 2019-12-31 | $59.62 | $59.93 | $59.36 | $59.85 | $55.49 | 14,435,832 |
| 2019-12-30 | $59.99 | $60.05 | $59.38 | $59.62 | $55.28 | 12,751,111 |
| 2019-12-27 | $59.91 | $60.48 | $59.90 | $60.08 | $55.70 | 14,086,147 |
| 2019-12-26 | $59.41 | $59.85 | $59.35 | $59.82 | $55.46 | 11,486,640 |
| 2019-12-24 | $59.25 | $59.48 | $59.16 | $59.41 | $55.08 | 6,313,179 |
| 2019-12-23 | $59.06 | $59.78 | $59.04 | $59.23 | $54.92 | 23,593,186 |
| 2019-12-20 | $58.32 | $59.05 | $57.89 | $58.95 | $54.66 | 49,970,823 |
| 2019-12-19 | $57.17 | $57.99 | $56.97 | $57.96 | $53.74 | 18,869,002 |
| 2019-12-18 | $57.39 | $57.46 | $56.94 | $57.17 | $53.01 | 28,273,062 |
| 2019-12-17 | $58.00 | $58.10 | $57.13 | $57.30 | $53.13 | 21,656,376 |
| 2019-12-16 | $58.21 | $58.57 | $57.65 | $57.70 | $53.50 | 19,135,285 |
| 2019-12-13 | $57.55 | $58.34 | $57.38 | $57.79 | $53.58 | 22,795,852 |
| 2019-12-12 | $56.75 | $58.05 | $56.61 | $57.55 | $53.36 | 27,896,156 |
| 2019-12-11 | $56.91 | $57.17 | $56.58 | $57.07 | $52.91 | 20,051,865 |
| 2019-12-10 | $56.71 | $56.83 | $56.44 | $56.59 | $52.47 | 16,157,977 |
| 2019-12-09 | $56.54 | $56.96 | $56.50 | $56.53 | $52.41 | 14,467,822 |
| 2019-12-06 | $56.66 | $56.99 | $56.42 | $56.81 | $52.67 | 16,477,405 |
| 2019-12-05 | $56.41 | $56.41 | $55.76 | $56.08 | $52.00 | 17,675,582 |
| 2019-12-04 | $56.66 | $56.66 | $55.86 | $56.02 | $51.94 | 18,882,730 |
| 2019-12-03 | $56.86 | $56.86 | $55.75 | $56.07 | $51.99 | 26,613,647 |
| 2019-12-02 | $58.55 | $58.69 | $57.47 | $57.66 | $53.46 | 19,166,768 |
| 2019-11-29 | $58.15 | $58.30 | $57.79 | $58.05 | $53.82 | 9,481,129 |
| 2019-11-27 | $58.53 | $58.59 | $57.91 | $58.51 | $54.25 | 18,185,512 |
| 2019-11-26 | $58.95 | $59.13 | $58.45 | $58.90 | $54.61 | 22,381,498 |
| 2019-11-25 | $58.00 | $58.84 | $58.00 | $58.81 | $54.53 | 15,012,416 |
| 2019-11-22 | $58.34 | $58.65 | $57.49 | $57.61 | $53.41 | 15,690,160 |
| 2019-11-21 | $57.49 | $58.30 | $57.41 | $58.22 | $53.98 | 16,139,031 |
| 2019-11-20 | $58.26 | $58.36 | $57.37 | $57.90 | $53.68 | 18,559,091 |
| 2019-11-19 | $58.48 | $58.65 | $57.75 | $58.35 | $54.10 | 17,062,825 |
| 2019-11-18 | $57.70 | $58.48 | $57.57 | $58.25 | $54.01 | 16,101,282 |
| 2019-11-15 | $58.17 | $58.70 | $57.62 | $57.96 | $53.74 | 16,112,991 |
| 2019-11-14 | $57.61 | $58.04 | $57.57 | $57.81 | $53.60 | 12,141,218 |
| 2019-11-13 | $57.87 | $57.97 | $57.35 | $57.89 | $53.67 | 15,409,832 |
| 2019-11-12 | $58.40 | $58.80 | $58.03 | $58.20 | $53.96 | 11,954,038 |
| 2019-11-11 | $57.97 | $58.50 | $57.90 | $58.35 | $54.10 | 11,236,365 |
| 2019-11-08 | $57.85 | $58.30 | $57.31 | $58.27 | $54.03 | 11,890,273 |
| 2019-11-07 | $58.00 | $58.55 | $57.86 | $58.05 | $53.82 | 16,962,846 |
| 2019-11-06 | $57.49 | $57.71 | $56.98 | $57.60 | $53.41 | 17,720,996 |
| 2019-11-05 | $57.47 | $58.35 | $57.21 | $57.55 | $53.07 | 20,865,354 |
| 2019-11-04 | $56.93 | $57.80 | $56.85 | $57.61 | $53.12 | 19,067,981 |
| 2019-11-01 | $55.94 | $56.65 | $55.62 | $56.51 | $52.11 | 17,953,467 |
| 2019-10-31 | $56.33 | $56.60 | $55.62 | $56.53 | $52.13 | 19,249,679 |
| 2019-10-30 | $56.32 | $56.63 | $55.62 | $56.60 | $52.19 | 15,247,999 |
| 2019-10-29 | $56.37 | $57.24 | $56.24 | $56.34 | $51.95 | 18,155,771 |
| 2019-10-28 | $56.38 | $56.81 | $56.06 | $56.76 | $52.34 | 32,073,371 |
| 2019-10-25 | $54.19 | $56.61 | $53.92 | $56.46 | $52.06 | 59,767,680 |
| 2019-10-24 | $52.09 | $52.43 | $51.43 | $52.23 | $48.16 | 25,654,058 |
| 2019-10-23 | $51.37 | $51.96 | $51.20 | $51.72 | $47.69 | 15,961,603 |
| 2019-10-22 | $51.90 | $52.32 | $51.89 | $52.01 | $47.96 | 13,347,316 |
| 2019-10-21 | $51.52 | $52.17 | $51.34 | $52.13 | $48.07 | 12,188,997 |
| 2019-10-18 | $51.75 | $51.82 | $51.03 | $51.36 | $47.36 | 16,580,955 |
| 2019-10-17 | $52.64 | $52.84 | $51.38 | $51.86 | $47.82 | 16,918,323 |
| 2019-10-16 | $52.35 | $52.56 | $52.12 | $52.45 | $48.37 | 15,173,069 |
| 2019-10-15 | $51.93 | $53.07 | $51.83 | $52.65 | $48.55 | 18,970,764 |
| 2019-10-14 | $51.90 | $51.95 | $51.44 | $51.64 | $47.62 | 16,425,533 |
| 2019-10-11 | $52.00 | $52.79 | $51.82 | $52.09 | $48.03 | 24,167,112 |
| 2019-10-10 | $50.41 | $51.78 | $50.40 | $51.11 | $47.13 | 14,611,658 |
| 2019-10-09 | $50.47 | $50.79 | $50.15 | $50.48 | $46.55 | 12,189,955 |
| 2019-10-08 | $50.16 | $50.48 | $49.61 | $49.73 | $45.86 | 17,884,433 |
| 2019-10-07 | $50.70 | $51.23 | $50.56 | $50.62 | $46.68 | 12,722,054 |
| 2019-10-04 | $50.35 | $50.97 | $50.03 | $50.92 | $46.96 | 12,748,071 |
| 2019-10-03 | $49.50 | $50.07 | $48.53 | $50.03 | $46.13 | 17,235,566 |
| 2019-10-02 | $50.31 | $50.37 | $48.98 | $49.39 | $45.54 | 21,436,998 |
| 2019-10-01 | $51.97 | $52.24 | $50.43 | $50.76 | $46.81 | 18,487,336 |
| 2019-09-30 | $51.19 | $51.60 | $50.94 | $51.53 | $47.52 | 14,059,201 |
| 2019-09-27 | $50.63 | $51.22 | $50.34 | $50.78 | $46.83 | 14,846,405 |
| 2019-09-26 | $50.98 | $51.15 | $50.34 | $50.92 | $46.96 | 11,482,105 |
| 2019-09-25 | $49.75 | $51.21 | $49.42 | $51.02 | $47.05 | 20,120,838 |
| 2019-09-24 | $51.10 | $51.18 | $49.64 | $49.82 | $45.94 | 28,472,934 |
| 2019-09-23 | $50.83 | $51.23 | $50.39 | $50.90 | $46.94 | 21,574,149 |
| 2019-09-20 | $51.60 | $51.88 | $50.56 | $50.72 | $46.77 | 38,632,498 |
| 2019-09-19 | $51.70 | $51.99 | $51.50 | $51.57 | $47.55 | 11,849,919 |
| 2019-09-18 | $52.13 | $52.13 | $51.16 | $51.74 | $47.71 | 15,029,864 |
| 2019-09-17 | $52.05 | $52.14 | $51.35 | $51.95 | $47.91 | 19,888,219 |
| 2019-09-16 | $51.90 | $52.29 | $51.70 | $52.20 | $48.14 | 13,354,588 |
| 2019-09-13 | $52.76 | $53.00 | $52.23 | $52.54 | $48.45 | 18,010,814 |
| 2019-09-12 | $53.00 | $53.33 | $52.07 | $53.01 | $48.88 | 23,308,710 |
| 2019-09-11 | $51.60 | $52.79 | $51.38 | $52.79 | $48.68 | 18,968,942 |
| 2019-09-10 | $51.33 | $51.84 | $50.83 | $51.82 | $47.79 | 18,532,029 |
| 2019-09-09 | $51.06 | $52.03 | $51.02 | $51.59 | $47.57 | 20,749,659 |
| 2019-09-06 | $50.25 | $50.99 | $50.07 | $50.92 | $46.96 | 17,067,940 |
| 2019-09-05 | $49.93 | $51.17 | $49.87 | $50.10 | $46.20 | 30,023,117 |
| 2019-09-04 | $47.56 | $48.95 | $47.54 | $48.92 | $45.11 | 23,472,112 |
| 2019-09-03 | $47.12 | $47.22 | $46.50 | $46.98 | $43.32 | 15,010,268 |
| 2019-08-30 | $47.24 | $47.79 | $47.16 | $47.41 | $43.72 | 16,923,146 |
| 2019-08-29 | $46.46 | $47.22 | $46.40 | $46.87 | $43.22 | 17,806,113 |
| 2019-08-28 | $45.70 | $45.91 | $45.37 | $45.79 | $42.22 | 14,804,138 |
| 2019-08-27 | $45.87 | $46.12 | $45.50 | $45.79 | $42.22 | 16,927,568 |
| 2019-08-26 | $45.82 | $45.82 | $45.25 | $45.56 | $42.01 | 22,086,633 |
| 2019-08-23 | $46.35 | $46.63 | $44.80 | $44.96 | $41.46 | 32,817,083 |
| 2019-08-22 | $47.28 | $47.43 | $46.69 | $46.78 | $43.14 | 19,785,890 |
| 2019-08-21 | $47.11 | $47.29 | $46.89 | $47.15 | $43.48 | 15,915,801 |
| 2019-08-20 | $47.03 | $47.12 | $46.46 | $46.60 | $42.97 | 23,115,324 |
| 2019-08-19 | $47.46 | $47.60 | $47.04 | $47.23 | $43.55 | 21,404,916 |
| 2019-08-16 | $46.34 | $46.68 | $46.06 | $46.50 | $42.88 | 23,335,693 |
| 2019-08-15 | $46.10 | $46.18 | $45.44 | $45.70 | $42.14 | 21,992,683 |
| 2019-08-14 | $46.06 | $46.63 | $45.65 | $45.87 | $42.30 | 25,650,218 |
| 2019-08-13 | $45.49 | $47.05 | $45.36 | $46.84 | $43.19 | 29,374,656 |
| 2019-08-12 | $45.76 | $46.07 | $45.44 | $45.60 | $42.05 | 18,494,298 |
| 2019-08-09 | $46.94 | $47.00 | $45.78 | $45.98 | $42.40 | 24,975,455 |
| 2019-08-08 | $46.16 | $47.37 | $45.91 | $47.17 | $43.50 | 30,643,740 |
| 2019-08-07 | $46.30 | $46.88 | $45.97 | $46.73 | $43.09 | 29,440,393 |
| 2019-08-06 | $47.15 | $47.56 | $46.77 | $46.96 | $43.30 | 26,119,563 |
| 2019-08-05 | $47.76 | $47.96 | $46.57 | $46.97 | $43.02 | 38,936,649 |
| 2019-08-02 | $49.09 | $49.36 | $48.50 | $48.68 | $44.59 | 27,881,620 |
| 2019-08-01 | $50.52 | $51.89 | $49.47 | $49.50 | $45.34 | 34,020,779 |
| 2019-07-31 | $51.51 | $51.72 | $50.05 | $50.55 | $46.30 | 24,169,751 |
| 2019-07-30 | $51.71 | $52.31 | $51.56 | $51.70 | $47.36 | 16,487,692 |
| 2019-07-29 | $51.53 | $52.56 | $50.78 | $52.51 | $48.10 | 21,897,455 |
| 2019-07-26 | $52.69 | $53.50 | $51.53 | $51.59 | $47.26 | 36,401,545 |
| 2019-07-25 | $52.51 | $52.60 | $51.88 | $52.16 | $47.78 | 27,765,432 |
| 2019-07-24 | $51.98 | $52.97 | $51.80 | $52.92 | $48.47 | 20,896,369 |
| 2019-07-23 | $52.00 | $52.00 | $51.30 | $51.75 | $47.40 | 18,413,520 |
| 2019-07-22 | $50.01 | $51.52 | $49.89 | $51.35 | $47.04 | 21,686,529 |
| 2019-07-19 | $49.96 | $50.66 | $49.91 | $50.27 | $46.05 | 29,141,087 |
| 2019-07-18 | $49.28 | $49.99 | $48.89 | $49.94 | $45.74 | 15,679,636 |
| 2019-07-17 | $49.50 | $49.70 | $49.24 | $49.39 | $45.24 | 11,928,605 |
| 2019-07-16 | $49.91 | $50.00 | $48.96 | $49.17 | $45.04 | 17,131,368 |
| 2019-07-15 | $50.00 | $50.25 | $49.77 | $50.12 | $45.91 | 14,345,082 |
| 2019-07-12 | $49.00 | $49.93 | $48.81 | $49.92 | $45.73 | 20,148,730 |
| 2019-07-11 | $48.56 | $48.78 | $48.31 | $48.60 | $44.52 | 16,615,082 |
| 2019-07-10 | $47.92 | $48.61 | $47.90 | $48.21 | $44.16 | 16,032,269 |
| 2019-07-09 | $47.36 | $47.80 | $47.13 | $47.75 | $43.74 | 17,853,185 |
| 2019-07-08 | $47.62 | $47.95 | $47.07 | $47.82 | $43.80 | 16,564,291 |
| 2019-07-05 | $48.03 | $48.18 | $47.44 | $48.08 | $44.04 | 14,339,228 |
| 2019-07-03 | $48.18 | $48.56 | $48.00 | $48.52 | $44.44 | 10,739,100 |
| 2019-07-02 | $47.91 | $48.22 | $47.69 | $48.12 | $44.08 | 15,384,686 |
| 2019-07-01 | $49.29 | $49.45 | $47.75 | $48.05 | $44.01 | 27,505,447 |
| 2019-06-28 | $47.77 | $48.20 | $47.68 | $47.87 | $43.85 | 26,646,183 |
| 2019-06-27 | $48.15 | $48.42 | $47.24 | $47.46 | $43.47 | 23,062,947 |
| 2019-06-26 | $47.65 | $48.48 | $47.56 | $48.19 | $44.14 | 21,886,309 |
| 2019-06-25 | $47.56 | $47.68 | $46.80 | $46.85 | $42.91 | 16,665,577 |
| 2019-06-24 | $47.40 | $47.85 | $47.17 | $47.63 | $43.63 | 14,479,942 |
| 2019-06-21 | $46.95 | $47.73 | $46.80 | $47.46 | $43.47 | 31,096,251 |
| 2019-06-20 | $47.87 | $48.05 | $46.87 | $47.19 | $43.23 | 20,126,780 |
| 2019-06-19 | $47.48 | $47.58 | $47.00 | $47.07 | $43.12 | 17,436,381 |
| 2019-06-18 | $46.75 | $48.00 | $46.60 | $47.37 | $43.39 | 25,732,293 |
| 2019-06-17 | $46.14 | $46.53 | $45.80 | $46.13 | $42.25 | 12,643,343 |
| 2019-06-14 | $45.83 | $46.42 | $45.55 | $46.19 | $42.31 | 15,381,077 |
| 2019-06-13 | $46.60 | $46.96 | $46.53 | $46.70 | $42.78 | 12,267,633 |
| 2019-06-12 | $46.67 | $46.67 | $46.25 | $46.32 | $42.43 | 15,900,569 |
| 2019-06-11 | $47.26 | $47.32 | $46.52 | $46.85 | $42.91 | 18,415,495 |
| 2019-06-10 | $46.23 | $47.19 | $46.20 | $46.80 | $42.87 | 20,806,083 |
| 2019-06-07 | $45.25 | $46.12 | $45.10 | $46.03 | $42.16 | 24,370,253 |
| 2019-06-06 | $44.75 | $45.17 | $44.51 | $45.10 | $41.31 | 19,076,170 |
| 2019-06-05 | $45.11 | $45.18 | $44.19 | $44.55 | $40.81 | 20,802,012 |
| 2019-06-04 | $44.16 | $44.86 | $43.77 | $44.79 | $41.03 | 28,094,917 |
| 2019-06-03 | $44.25 | $44.59 | $43.20 | $43.46 | $39.81 | 31,155,678 |
| 2019-05-31 | $44.18 | $44.97 | $43.93 | $44.04 | $40.34 | 25,532,529 |
| 2019-05-30 | $44.30 | $45.03 | $44.23 | $44.73 | $40.97 | 21,618,859 |
| 2019-05-29 | $43.35 | $44.53 | $43.33 | $44.23 | $40.51 | 28,450,341 |
| 2019-05-28 | $44.66 | $44.69 | $43.30 | $43.57 | $39.91 | 34,779,863 |
| 2019-05-24 | $44.59 | $45.05 | $44.49 | $44.57 | $40.83 | 27,168,066 |
| 2019-05-23 | $43.37 | $44.74 | $42.86 | $44.53 | $40.79 | 35,783,928 |
| 2019-05-22 | $44.15 | $44.46 | $43.85 | $44.00 | $40.30 | 16,932,520 |
| 2019-05-21 | $44.34 | $44.78 | $44.18 | $44.46 | $40.73 | 25,543,371 |
| 2019-05-20 | $44.00 | $44.52 | $43.45 | $43.56 | $39.90 | 28,674,965 |
| 2019-05-17 | $45.18 | $45.73 | $44.76 | $44.89 | $41.12 | 22,500,360 |
| 2019-05-16 | $45.47 | $45.95 | $45.42 | $45.53 | $41.71 | 19,954,653 |
| 2019-05-15 | $44.92 | $45.75 | $44.76 | $45.62 | $41.79 | 23,407,893 |
| 2019-05-14 | $45.18 | $45.49 | $44.87 | $45.17 | $41.38 | 24,706,458 |
| 2019-05-13 | $45.33 | $45.64 | $44.70 | $44.76 | $41.00 | 39,091,928 |
| 2019-05-10 | $46.44 | $46.80 | $45.10 | $46.20 | $42.32 | 42,522,778 |
| 2019-05-09 | $47.90 | $48.29 | $46.05 | $46.62 | $42.70 | 59,642,160 |
| 2019-05-08 | $50.20 | $50.79 | $49.07 | $49.24 | $45.10 | 36,812,429 |
| 2019-05-07 | $50.60 | $50.88 | $49.93 | $50.48 | $46.24 | 29,713,382 |
| 2019-05-06 | $50.25 | $51.28 | $50.19 | $51.22 | $46.92 | 26,245,240 |
| 2019-05-03 | $51.08 | $51.82 | $50.73 | $51.75 | $47.11 | 25,656,641 |
| 2019-05-02 | $50.80 | $51.33 | $50.12 | $50.55 | $46.02 | 22,655,397 |
| 2019-05-01 | $51.10 | $51.60 | $50.74 | $50.76 | $46.21 | 20,467,582 |
| 2019-04-30 | $51.00 | $51.43 | $50.87 | $51.04 | $46.47 | 27,130,855 |
| 2019-04-29 | $52.17 | $52.43 | $51.00 | $51.11 | $46.53 | 42,142,301 |
| 2019-04-26 | $52.74 | $53.09 | $51.52 | $52.43 | $47.73 | 72,364,512 |
| 2019-04-25 | $58.30 | $58.38 | $57.23 | $57.61 | $52.45 | 27,949,926 |
| 2019-04-24 | $58.52 | $59.29 | $58.14 | $58.72 | $53.46 | 17,723,745 |
| 2019-04-23 | $58.89 | $58.98 | $58.50 | $58.78 | $53.51 | 17,739,929 |
| 2019-04-22 | $58.15 | $58.83 | $57.88 | $58.82 | $53.55 | 12,327,484 |
| 2019-04-18 | $58.71 | $58.88 | $58.12 | $58.49 | $53.25 | 20,464,197 |
| 2019-04-17 | $58.44 | $59.59 | $58.12 | $58.56 | $53.31 | 38,788,448 |
| 2019-04-16 | $56.66 | $57.47 | $56.07 | $56.71 | $51.63 | 30,301,933 |
| 2019-04-15 | $56.46 | $56.56 | $55.92 | $56.28 | $51.24 | 11,676,910 |
| 2019-04-12 | $56.21 | $56.49 | $55.84 | $56.42 | $51.36 | 12,910,185 |
| 2019-04-11 | $55.76 | $56.07 | $55.63 | $55.80 | $50.80 | 10,845,819 |
| 2019-04-10 | $55.32 | $55.86 | $55.32 | $55.75 | $50.75 | 13,084,042 |
| 2019-04-09 | $55.35 | $55.43 | $54.90 | $55.32 | $50.36 | 13,339,677 |
| 2019-04-08 | $55.28 | $55.74 | $55.20 | $55.68 | $50.69 | 11,758,823 |
| 2019-04-05 | $55.75 | $55.95 | $54.87 | $55.60 | $50.62 | 19,268,396 |
| 2019-04-04 | $55.27 | $56.14 | $55.27 | $55.92 | $50.91 | 16,520,453 |
| 2019-04-03 | $55.03 | $55.99 | $54.89 | $55.48 | $50.51 | 24,552,838 |
| 2019-04-02 | $54.53 | $54.80 | $54.23 | $54.36 | $49.49 | 13,704,511 |
| 2019-04-01 | $54.34 | $54.57 | $54.10 | $54.51 | $49.63 | 17,830,437 |
| 2019-03-29 | $53.80 | $54.04 | $53.48 | $53.70 | $48.89 | 18,736,074 |
| 2019-03-28 | $53.25 | $53.44 | $52.77 | $53.11 | $48.35 | 13,607,888 |
| 2019-03-27 | $53.59 | $53.86 | $52.94 | $53.16 | $48.40 | 19,655,973 |
| 2019-03-26 | $53.32 | $53.77 | $53.04 | $53.44 | $48.65 | 17,724,346 |
| 2019-03-25 | $52.97 | $53.55 | $52.38 | $52.78 | $48.05 | 16,971,406 |
| 2019-03-22 | $54.40 | $54.62 | $53.21 | $53.26 | $48.49 | 21,438,435 |
| 2019-03-21 | $53.92 | $54.99 | $53.84 | $54.64 | $49.74 | 19,127,216 |
| 2019-03-20 | $54.06 | $54.40 | $53.61 | $53.82 | $49.00 | 24,325,283 |
| 2019-03-19 | $54.47 | $54.65 | $54.00 | $54.17 | $49.32 | 18,274,766 |
| 2019-03-18 | $54.42 | $54.51 | $53.87 | $54.10 | $49.25 | 16,273,986 |
| 2019-03-15 | $53.68 | $54.69 | $53.68 | $54.33 | $49.46 | 46,485,239 |
| 2019-03-14 | $54.30 | $54.45 | $53.33 | $53.44 | $48.65 | 26,647,060 |
| 2019-03-13 | $54.00 | $54.57 | $53.65 | $54.37 | $49.50 | 25,522,312 |
| 2019-03-12 | $53.34 | $53.96 | $53.18 | $53.57 | $48.77 | 20,782,077 |
| 2019-03-11 | $52.88 | $53.65 | $52.57 | $53.35 | $48.57 | 18,962,954 |
| 2019-03-08 | $51.97 | $52.56 | $51.70 | $52.48 | $47.78 | 16,793,891 |
| 2019-03-07 | $52.77 | $52.99 | $52.36 | $52.60 | $47.89 | 17,803,407 |
| 2019-03-06 | $53.63 | $53.65 | $52.94 | $52.95 | $48.21 | 14,740,525 |
| 2019-03-05 | $53.85 | $53.99 | $53.11 | $53.68 | $48.87 | 21,057,745 |
| 2019-03-04 | $53.75 | $54.10 | $53.21 | $53.94 | $49.11 | 21,706,135 |
| 2019-03-01 | $53.44 | $53.68 | $52.89 | $53.30 | $48.52 | 18,359,325 |
| 2019-02-28 | $52.92 | $53.18 | $52.81 | $52.96 | $48.21 | 18,388,820 |
| 2019-02-27 | $52.76 | $53.38 | $52.51 | $53.24 | $48.47 | 17,590,309 |
| 2019-02-26 | $53.01 | $53.37 | $52.91 | $53.23 | $48.46 | 16,082,213 |
| 2019-02-25 | $53.06 | $53.61 | $52.86 | $53.10 | $48.34 | 20,711,750 |
| 2019-02-22 | $52.70 | $52.98 | $52.06 | $52.49 | $47.79 | 31,934,146 |
| 2019-02-21 | $51.32 | $51.84 | $51.21 | $51.41 | $46.80 | 16,162,142 |
| 2019-02-20 | $51.63 | $51.73 | $51.06 | $51.39 | $46.79 | 21,607,726 |
| 2019-02-19 | $51.35 | $51.71 | $51.34 | $51.40 | $46.79 | 15,611,772 |
| 2019-02-15 | $51.25 | $51.67 | $51.09 | $51.66 | $47.03 | 22,520,361 |
| 2019-02-14 | $50.41 | $51.04 | $50.35 | $50.81 | $46.26 | 17,545,365 |
| 2019-02-13 | $50.13 | $50.81 | $50.00 | $50.47 | $45.95 | 17,712,782 |
| 2019-02-12 | $49.36 | $50.14 | $49.27 | $50.01 | $45.53 | 18,050,058 |
| 2019-02-11 | $49.02 | $49.32 | $48.58 | $48.77 | $44.40 | 18,004,088 |
| 2019-02-08 | $48.77 | $49.02 | $48.01 | $48.84 | $44.46 | 18,851,208 |
| 2019-02-07 | $49.50 | $49.85 | $48.68 | $49.23 | $44.82 | 27,825,875 |
| 2019-02-06 | $49.95 | $50.64 | $49.82 | $49.90 | $45.43 | 21,647,843 |
| 2019-02-05 | $49.18 | $50.72 | $49.18 | $50.01 | $45.24 | 31,641,570 |
| 2019-02-04 | $48.62 | $49.24 | $48.24 | $49.22 | $44.53 | 20,905,010 |
| 2019-02-01 | $47.06 | $49.05 | $47.01 | $48.73 | $44.09 | 37,442,926 |
| 2019-01-31 | $46.70 | $47.18 | $46.10 | $47.12 | $42.63 | 43,051,306 |
| 2019-01-30 | $46.68 | $47.68 | $46.45 | $47.54 | $43.01 | 26,931,676 |
| 2019-01-29 | $46.78 | $46.97 | $46.33 | $46.54 | $42.10 | 20,988,342 |
| 2019-01-28 | $46.13 | $46.73 | $46.05 | $46.71 | $42.26 | 35,928,704 |
| 2019-01-25 | $46.85 | $47.43 | $45.75 | $47.04 | $42.56 | 86,471,848 |
| 2019-01-24 | $48.70 | $50.04 | $48.60 | $49.76 | $45.02 | 50,578,269 |
| 2019-01-23 | $48.41 | $48.80 | $47.52 | $47.94 | $43.37 | 18,960,709 |
| 2019-01-22 | $48.96 | $48.98 | $47.87 | $48.27 | $43.67 | 25,940,722 |
| 2019-01-18 | $49.11 | $49.38 | $48.69 | $49.19 | $44.50 | 29,874,317 |
| 2019-01-17 | $48.00 | $48.84 | $47.91 | $48.47 | $43.85 | 17,448,657 |
| 2019-01-16 | $48.60 | $48.89 | $48.08 | $48.13 | $43.54 | 19,057,707 |
| 2019-01-15 | $48.71 | $49.13 | $48.44 | $48.60 | $43.97 | 22,480,820 |
| 2019-01-14 | $48.46 | $48.83 | $48.30 | $48.35 | $43.74 | 19,193,910 |
| 2019-01-11 | $48.10 | $49.29 | $48.05 | $48.93 | $44.27 | 21,751,291 |
| 2019-01-10 | $47.75 | $48.65 | $47.41 | $48.56 | $43.93 | 27,202,575 |
| 2019-01-09 | $47.96 | $48.57 | $47.78 | $48.01 | $43.43 | 22,554,525 |
| 2019-01-08 | $47.80 | $48.03 | $46.78 | $47.74 | $43.19 | 22,749,206 |
| 2019-01-07 | $47.10 | $48.00 | $46.75 | $47.44 | $42.92 | 22,736,796 |
| 2019-01-04 | $45.84 | $47.57 | $45.54 | $47.22 | $42.72 | 35,447,286 |
| 2019-01-03 | $46.15 | $46.28 | $44.39 | $44.49 | $40.25 | 32,267,297 |
| 2019-01-02 | $45.96 | $47.47 | $45.77 | $47.08 | $42.59 | 18,774,573 |
| 2018-12-31 | $47.09 | $47.48 | $46.55 | $46.93 | $42.46 | 20,490,405 |
| 2018-12-28 | $46.51 | $47.74 | $46.30 | $46.75 | $42.29 | 24,729,695 |
| 2018-12-27 | $45.62 | $46.38 | $44.67 | $46.36 | $41.94 | 29,970,725 |
| 2018-12-26 | $44.00 | $46.20 | $43.51 | $46.19 | $41.79 | 28,677,632 |
| 2018-12-24 | $44.63 | $45.17 | $43.54 | $43.59 | $39.44 | 19,241,563 |
| 2018-12-21 | $45.75 | $46.65 | $44.80 | $44.84 | $40.57 | 52,767,741 |
| 2018-12-20 | $45.41 | $46.31 | $45.01 | $45.54 | $41.20 | 37,750,948 |
| 2018-12-19 | $47.49 | $47.73 | $45.38 | $45.57 | $41.23 | 39,717,559 |
| 2018-12-18 | $47.47 | $48.45 | $47.36 | $47.74 | $43.19 | 29,014,290 |
| 2018-12-17 | $47.86 | $48.41 | $46.66 | $47.08 | $42.59 | 26,598,676 |
| 2018-12-14 | $47.89 | $48.76 | $47.85 | $47.86 | $43.30 | 26,372,077 |
| 2018-12-13 | $48.26 | $48.58 | $47.86 | $48.29 | $43.69 | 19,525,963 |
| 2018-12-12 | $48.58 | $48.64 | $47.41 | $47.83 | $43.27 | 31,305,045 |
| 2018-12-11 | $47.90 | $48.59 | $47.13 | $47.38 | $42.86 | 23,850,962 |
| 2018-12-10 | $46.28 | $47.46 | $46.01 | $47.21 | $42.71 | 23,289,000 |
| 2018-12-07 | $47.94 | $48.06 | $46.23 | $46.24 | $41.83 | 34,016,375 |
| 2018-12-06 | $46.80 | $48.39 | $46.52 | $48.37 | $43.76 | 31,661,749 |
| 2018-12-04 | $49.52 | $49.60 | $47.68 | $47.75 | $43.20 | 35,397,722 |
| 2018-12-03 | $50.00 | $50.50 | $49.53 | $50.13 | $45.35 | 30,866,818 |
| 2018-11-30 | $47.95 | $49.32 | $47.56 | $49.31 | $44.61 | 43,312,603 |
| 2018-11-29 | $48.49 | $48.56 | $47.63 | $47.70 | $43.15 | 23,592,512 |
| 2018-11-28 | $47.94 | $48.88 | $47.65 | $48.86 | $44.20 | 28,003,222 |
| 2018-11-27 | $46.94 | $48.22 | $46.59 | $48.07 | $43.49 | 27,621,025 |
| 2018-11-26 | $47.27 | $47.46 | $46.70 | $47.45 | $42.93 | 20,723,037 |
| 2018-11-23 | $46.69 | $47.07 | $46.52 | $46.54 | $42.10 | 8,906,879 |
| 2018-11-21 | $47.85 | $47.88 | $47.02 | $47.03 | $42.55 | 19,011,435 |
| 2018-11-20 | $47.40 | $48.12 | $47.09 | $47.39 | $42.87 | 29,200,847 |
| 2018-11-19 | $48.61 | $49.15 | $47.78 | $48.00 | $43.42 | 26,859,030 |
| 2018-11-16 | $47.77 | $49.05 | $47.69 | $48.83 | $44.18 | 31,670,572 |
| 2018-11-15 | $47.01 | $48.24 | $46.72 | $48.11 | $43.52 | 29,580,992 |
| 2018-11-14 | $47.85 | $47.97 | $46.89 | $47.09 | $42.60 | 25,632,731 |
| 2018-11-13 | $46.99 | $48.25 | $46.99 | $47.39 | $42.87 | 29,315,924 |
| 2018-11-12 | $47.71 | $47.80 | $46.60 | $46.65 | $42.20 | 24,412,843 |
| 2018-11-09 | $48.79 | $49.03 | $47.87 | $48.11 | $43.52 | 21,761,447 |
| 2018-11-08 | $48.49 | $49.29 | $48.46 | $48.99 | $44.32 | 26,581,744 |
| 2018-11-07 | $47.63 | $48.75 | $47.59 | $48.72 | $44.08 | 29,913,193 |
| 2018-11-06 | $47.80 | $47.92 | $47.03 | $47.25 | $42.75 | 23,839,582 |
| 2018-11-05 | $47.34 | $48.25 | $46.92 | $47.97 | $43.12 | 23,751,221 |
| 2018-11-02 | $48.13 | $48.25 | $46.75 | $47.11 | $42.35 | 30,759,786 |
| 2018-11-01 | $46.95 | $48.47 | $46.86 | $48.22 | $43.35 | 28,335,329 |
| 2018-10-31 | $48.29 | $48.56 | $46.83 | $46.88 | $42.14 | 33,369,091 |
| 2018-10-30 | $45.53 | $47.88 | $45.46 | $47.76 | $42.94 | 43,975,214 |
| 2018-10-29 | $46.50 | $46.75 | $44.44 | $45.40 | $40.81 | 35,732,223 |
| 2018-10-26 | $45.59 | $46.44 | $44.70 | $45.69 | $41.07 | 67,280,359 |
| 2018-10-25 | $43.54 | $44.94 | $43.28 | $44.31 | $39.83 | 48,255,281 |
| 2018-10-24 | $44.16 | $44.36 | $42.36 | $42.42 | $38.13 | 33,631,803 |
| 2018-10-23 | $44.18 | $45.09 | $43.91 | $44.50 | $40.00 | 38,590,347 |
| 2018-10-22 | $44.50 | $45.34 | $44.10 | $45.01 | $40.46 | 34,508,833 |
| 2018-10-19 | $45.02 | $45.18 | $43.86 | $44.00 | $39.55 | 28,368,505 |
| 2018-10-18 | $45.65 | $45.75 | $44.83 | $44.97 | $40.43 | 26,638,830 |
| 2018-10-17 | $46.00 | $46.33 | $45.54 | $45.89 | $41.25 | 23,124,370 |
| 2018-10-16 | $44.90 | $46.01 | $44.83 | $45.94 | $41.30 | 21,471,984 |
| 2018-10-15 | $44.63 | $45.14 | $44.44 | $44.53 | $40.03 | 21,632,953 |
| 2018-10-12 | $45.27 | $45.34 | $44.23 | $44.88 | $40.35 | 32,087,385 |
| 2018-10-11 | $45.15 | $45.61 | $43.73 | $44.23 | $39.76 | 43,648,820 |
| 2018-10-10 | $46.06 | $46.12 | $44.80 | $44.80 | $40.27 | 43,109,488 |
| 2018-10-09 | $47.18 | $47.62 | $46.54 | $46.55 | $41.85 | 23,285,714 |
| 2018-10-08 | $46.96 | $47.35 | $46.52 | $47.03 | $42.28 | 19,376,820 |
| 2018-10-05 | $48.23 | $48.34 | $46.66 | $47.03 | $42.28 | 28,901,448 |
| 2018-10-04 | $48.84 | $48.86 | $47.62 | $48.13 | $43.27 | 30,108,253 |
| 2018-10-03 | $48.62 | $49.72 | $48.56 | $48.76 | $43.83 | 39,211,946 |
| 2018-10-02 | $47.51 | $48.88 | $47.32 | $48.10 | $43.24 | 42,121,090 |
| 2018-10-01 | $46.79 | $47.22 | $46.20 | $46.45 | $41.76 | 23,797,630 |
| 2018-09-28 | $45.62 | $47.75 | $45.46 | $47.29 | $42.51 | 46,223,464 |
| 2018-09-27 | $45.91 | $46.17 | $45.73 | $45.88 | $41.24 | 15,415,535 |
| 2018-09-26 | $46.04 | $46.30 | $45.58 | $45.70 | $41.08 | 23,957,663 |
| 2018-09-25 | $46.22 | $46.39 | $45.80 | $45.91 | $41.27 | 23,389,874 |
| 2018-09-24 | $46.31 | $47.00 | $46.15 | $46.91 | $42.17 | 17,846,994 |
| 2018-09-21 | $47.12 | $47.42 | $46.37 | $46.66 | $41.95 | 52,650,601 |
| 2018-09-20 | $46.78 | $47.36 | $46.52 | $47.20 | $42.43 | 21,999,267 |
| 2018-09-19 | $46.09 | $46.44 | $45.89 | $46.15 | $41.49 | 15,918,914 |
| 2018-09-18 | $45.58 | $46.53 | $45.41 | $46.10 | $41.44 | 20,528,084 |
| 2018-09-17 | $45.29 | $45.90 | $45.19 | $45.42 | $40.83 | 17,603,171 |
| 2018-09-14 | $45.78 | $45.97 | $45.35 | $45.54 | $40.94 | 22,998,666 |
| 2018-09-13 | $45.68 | $45.85 | $45.11 | $45.57 | $40.97 | 18,657,116 |
| 2018-09-12 | $44.56 | $44.98 | $44.06 | $44.93 | $40.39 | 29,778,722 |
| 2018-09-11 | $46.00 | $46.03 | $44.89 | $44.93 | $40.39 | 32,455,320 |
| 2018-09-10 | $46.56 | $46.76 | $46.23 | $46.30 | $41.62 | 21,522,362 |
| 2018-09-07 | $46.91 | $47.48 | $46.36 | $46.45 | $41.76 | 25,958,345 |
| 2018-09-06 | $47.76 | $47.96 | $47.21 | $47.26 | $42.49 | 19,318,129 |
| 2018-09-05 | $47.75 | $48.12 | $47.47 | $47.72 | $42.90 | 20,857,150 |
| 2018-09-04 | $48.38 | $48.43 | $47.56 | $47.96 | $43.11 | 15,682,894 |
| 2018-08-31 | $47.96 | $48.56 | $47.92 | $48.43 | $43.54 | 16,483,981 |
| 2018-08-30 | $48.52 | $48.83 | $48.09 | $48.24 | $43.37 | 16,418,812 |
| 2018-08-29 | $48.70 | $48.86 | $48.40 | $48.75 | $43.83 | 13,479,099 |
| 2018-08-28 | $48.55 | $48.79 | $48.31 | $48.57 | $43.66 | 13,472,427 |
| 2018-08-27 | $48.00 | $48.39 | $47.63 | $48.35 | $43.47 | 17,170,257 |
| 2018-08-24 | $47.29 | $47.89 | $47.08 | $47.66 | $42.85 | 18,214,708 |
| 2018-08-23 | $46.86 | $47.17 | $46.71 | $46.98 | $42.23 | 31,343,206 |
| 2018-08-22 | $47.25 | $47.35 | $46.92 | $47.05 | $42.30 | 23,182,485 |
| 2018-08-21 | $46.66 | $47.85 | $46.64 | $47.62 | $42.81 | 19,254,336 |
| 2018-08-20 | $47.05 | $47.12 | $46.19 | $46.50 | $41.80 | 24,334,042 |
| 2018-08-17 | $47.00 | $47.39 | $46.33 | $47.10 | $42.34 | 26,381,992 |
| 2018-08-16 | $47.75 | $47.95 | $47.05 | $47.17 | $42.40 | 24,358,040 |
| 2018-08-15 | $47.78 | $48.00 | $46.90 | $47.46 | $42.67 | 26,739,870 |
| 2018-08-14 | $48.67 | $48.76 | $47.65 | $48.12 | $43.26 | 23,061,591 |
| 2018-08-13 | $48.92 | $49.24 | $48.38 | $48.45 | $43.56 | 17,070,585 |
| 2018-08-10 | $48.51 | $49.17 | $48.30 | $48.85 | $43.91 | 28,712,389 |
| 2018-08-09 | $49.86 | $50.60 | $49.72 | $50.14 | $45.07 | 23,795,628 |
| 2018-08-08 | $49.60 | $50.13 | $49.44 | $49.96 | $44.91 | 21,997,841 |
| 2018-08-07 | $49.43 | $49.83 | $49.41 | $49.70 | $44.68 | 28,322,714 |
| 2018-08-06 | $48.77 | $49.31 | $48.32 | $49.30 | $44.32 | 26,669,005 |
| 2018-08-03 | $49.50 | $49.78 | $49.17 | $49.63 | $44.35 | 22,008,160 |
| 2018-08-02 | $48.50 | $49.52 | $48.20 | $49.48 | $44.21 | 26,452,493 |
| 2018-08-01 | $48.06 | $48.91 | $48.00 | $48.81 | $43.61 | 28,060,679 |
| 2018-07-31 | $48.24 | $48.68 | $47.69 | $48.10 | $42.98 | 36,581,201 |
| 2018-07-30 | $47.63 | $47.99 | $46.43 | $47.69 | $42.61 | 35,696,572 |
| 2018-07-27 | $48.76 | $49.20 | $47.48 | $47.68 | $42.60 | 67,816,656 |
| 2018-07-26 | $52.45 | $53.18 | $51.87 | $52.16 | $46.61 | 28,282,484 |
| 2018-07-25 | $52.21 | $52.45 | $51.09 | $52.43 | $46.85 | 19,892,991 |
| 2018-07-24 | $52.76 | $53.30 | $52.08 | $52.18 | $46.62 | 17,788,677 |
| 2018-07-23 | $51.77 | $52.50 | $51.33 | $52.31 | $46.74 | 15,945,470 |
| 2018-07-20 | $51.83 | $52.07 | $51.33 | $51.91 | $46.38 | 17,387,554 |
| 2018-07-19 | $51.60 | $52.01 | $51.05 | $51.98 | $46.45 | 15,954,636 |
| 2018-07-18 | $51.87 | $51.97 | $51.47 | $51.72 | $46.21 | 14,649,019 |
| 2018-07-17 | $51.05 | $51.88 | $51.01 | $51.75 | $46.24 | 15,754,472 |
| 2018-07-16 | $52.15 | $52.32 | $51.87 | $52.01 | $46.47 | 15,951,549 |
| 2018-07-13 | $52.40 | $52.42 | $51.76 | $52.22 | $46.66 | 13,750,255 |
| 2018-07-12 | $52.05 | $52.48 | $51.73 | $52.35 | $46.78 | 20,292,712 |
| 2018-07-11 | $51.69 | $51.87 | $51.19 | $51.20 | $45.75 | 18,665,554 |
| 2018-07-10 | $52.10 | $52.26 | $51.84 | $52.16 | $46.61 | 17,362,901 |
| 2018-07-09 | $51.64 | $51.89 | $51.00 | $51.86 | $46.34 | 21,361,609 |
| 2018-07-06 | $50.77 | $51.50 | $50.40 | $51.37 | $45.90 | 19,968,048 |
| 2018-07-05 | $49.98 | $50.96 | $49.75 | $50.75 | $45.35 | 26,163,528 |
| 2018-07-03 | $50.58 | $50.86 | $49.43 | $49.47 | $44.20 | 16,327,904 |
| 2018-07-02 | $49.04 | $50.27 | $48.83 | $50.20 | $44.86 | 23,755,548 |
| 2018-06-29 | $49.53 | $50.11 | $49.50 | $49.71 | $44.42 | 28,906,523 |
| 2018-06-28 | $48.58 | $49.49 | $48.50 | $49.25 | $44.01 | 29,055,690 |
| 2018-06-27 | $49.34 | $50.06 | $48.75 | $48.76 | $43.57 | 33,338,795 |
| 2018-06-26 | $49.95 | $50.41 | $49.36 | $49.67 | $44.38 | 37,543,003 |
| 2018-06-25 | $51.17 | $51.75 | $49.91 | $50.71 | $45.31 | 45,356,466 |
| 2018-06-22 | $52.62 | $53.09 | $52.30 | $52.50 | $46.91 | 34,682,074 |
| 2018-06-21 | $54.38 | $54.53 | $51.94 | $52.19 | $46.63 | 44,435,555 |
| 2018-06-20 | $53.19 | $53.75 | $52.69 | $53.46 | $47.77 | 21,403,035 |
| 2018-06-19 | $52.14 | $52.95 | $51.88 | $52.93 | $47.29 | 31,780,850 |
| 2018-06-18 | $54.30 | $54.30 | $52.34 | $53.22 | $47.55 | 40,764,444 |
| 2018-06-15 | $55.17 | $55.38 | $54.58 | $55.11 | $49.24 | 39,194,688 |
| 2018-06-14 | $55.45 | $55.86 | $55.18 | $55.54 | $49.63 | 23,419,829 |
| 2018-06-13 | $54.98 | $55.70 | $54.91 | $55.03 | $49.17 | 22,631,436 |
| 2018-06-12 | $54.87 | $55.03 | $54.22 | $54.82 | $48.98 | 23,294,943 |
| 2018-06-11 | $54.80 | $55.09 | $54.26 | $54.52 | $48.72 | 25,752,361 |
| 2018-06-08 | $55.56 | $55.70 | $54.66 | $55.05 | $49.19 | 30,822,854 |
| 2018-06-07 | $56.92 | $57.00 | $55.62 | $55.88 | $49.93 | 27,596,110 |
| 2018-06-06 | $56.53 | $57.06 | $56.08 | $57.03 | $50.96 | 22,955,355 |
| 2018-06-05 | $56.90 | $57.12 | $56.22 | $56.53 | $50.51 | 21,687,019 |
| 2018-06-04 | $57.01 | $57.60 | $56.78 | $56.83 | $50.78 | 22,538,053 |
| 2018-06-01 | $55.84 | $57.10 | $55.80 | $57.08 | $51.00 | 31,183,166 |
| 2018-05-31 | $55.67 | $55.86 | $55.06 | $55.20 | $49.32 | 30,962,105 |
| 2018-05-30 | $55.89 | $56.20 | $55.62 | $55.68 | $49.75 | 24,711,519 |
| 2018-05-29 | $55.12 | $55.81 | $54.81 | $55.32 | $49.43 | 24,253,509 |
| 2018-05-25 | $54.80 | $55.50 | $54.54 | $55.44 | $49.54 | 18,549,989 |
| 2018-05-24 | $55.18 | $55.30 | $54.13 | $54.75 | $48.92 | 19,667,095 |
| 2018-05-23 | $54.00 | $55.23 | $53.84 | $55.21 | $49.33 | 20,555,425 |
| 2018-05-22 | $54.73 | $55.05 | $54.05 | $54.45 | $48.65 | 19,009,588 |
| 2018-05-21 | $54.36 | $55.22 | $53.86 | $54.32 | $48.54 | 25,367,377 |
| 2018-05-18 | $54.53 | $54.54 | $53.47 | $53.50 | $47.80 | 23,679,944 |
| 2018-05-17 | $54.55 | $55.44 | $54.42 | $54.81 | $48.97 | 16,872,598 |
| 2018-05-16 | $54.17 | $54.70 | $53.96 | $54.64 | $48.82 | 16,260,459 |
| 2018-05-15 | $54.58 | $54.75 | $53.56 | $53.92 | $48.18 | 21,712,649 |
| 2018-05-14 | $54.77 | $55.24 | $54.74 | $54.90 | $49.06 | 21,878,199 |
| 2018-05-11 | $54.62 | $55.19 | $54.43 | $54.67 | $48.85 | 15,405,004 |
| 2018-05-10 | $54.55 | $55.00 | $54.10 | $54.98 | $49.13 | 18,715,910 |
| 2018-05-09 | $53.76 | $54.37 | $53.19 | $54.34 | $48.55 | 19,827,532 |
| 2018-05-08 | $53.29 | $53.63 | $52.80 | $53.63 | $47.92 | 21,026,793 |
| 2018-05-07 | $52.86 | $53.58 | $52.83 | $53.33 | $47.65 | 20,285,746 |
| 2018-05-04 | $51.62 | $52.84 | $51.00 | $52.78 | $47.16 | 25,642,474 |
| 2018-05-03 | $51.89 | $52.56 | $51.21 | $52.28 | $46.45 | 28,560,967 |
| 2018-05-02 | $53.09 | $53.20 | $52.15 | $52.31 | $46.48 | 25,778,328 |
| 2018-05-01 | $51.64 | $53.42 | $51.44 | $53.33 | $47.38 | 27,600,758 |
| 2018-04-30 | $52.56 | $53.37 | $51.21 | $51.62 | $45.86 | 36,417,370 |
| 2018-04-27 | $55.44 | $55.79 | $52.23 | $52.73 | $46.85 | 69,888,148 |
| 2018-04-26 | $52.26 | $53.27 | $52.07 | $53.05 | $47.13 | 39,575,029 |
| 2018-04-25 | $51.86 | $52.10 | $50.60 | $51.38 | $45.65 | 25,752,805 |
| 2018-04-24 | $51.87 | $53.64 | $51.14 | $51.45 | $45.71 | 42,494,668 |
| 2018-04-23 | $51.69 | $51.89 | $50.85 | $51.10 | $45.40 | 21,706,733 |
| 2018-04-20 | $52.17 | $52.28 | $50.88 | $51.53 | $45.78 | 26,910,093 |
| 2018-04-19 | $52.95 | $52.96 | $51.61 | $52.22 | $46.40 | 25,422,376 |
| 2018-04-18 | $53.52 | $54.36 | $53.34 | $53.61 | $47.63 | 22,164,679 |
| 2018-04-17 | $52.91 | $53.70 | $52.89 | $53.54 | $47.57 | 21,228,696 |
| 2018-04-16 | $52.29 | $52.53 | $51.79 | $52.40 | $46.56 | 18,855,458 |
| 2018-04-13 | $53.06 | $53.21 | $51.60 | $51.86 | $46.08 | 20,884,874 |
| 2018-04-12 | $51.49 | $53.27 | $51.45 | $52.72 | $46.84 | 29,781,357 |
| 2018-04-11 | $50.99 | $51.73 | $50.82 | $51.10 | $45.40 | 17,568,432 |
| 2018-04-10 | $51.12 | $51.49 | $50.34 | $51.27 | $45.55 | 26,417,762 |
| 2018-04-09 | $49.16 | $51.11 | $49.16 | $49.55 | $44.02 | 31,436,989 |
| 2018-04-06 | $49.79 | $50.40 | $48.50 | $48.79 | $43.35 | 28,215,164 |
| 2018-04-05 | $50.01 | $50.72 | $49.97 | $50.38 | $44.76 | 25,115,351 |
| 2018-04-04 | $48.10 | $50.16 | $48.01 | $49.99 | $44.42 | 30,370,046 |
| 2018-04-03 | $49.00 | $49.96 | $48.41 | $49.75 | $44.20 | 39,432,360 |
| 2018-04-02 | $51.69 | $52.04 | $47.29 | $48.92 | $43.46 | 67,187,824 |
| 2018-03-29 | $49.98 | $52.08 | $49.87 | $52.08 | $46.27 | 45,265,805 |
| 2018-03-28 | $50.50 | $50.70 | $49.01 | $49.60 | $44.07 | 37,970,859 |
| 2018-03-27 | $53.01 | $53.25 | $50.78 | $51.19 | $45.48 | 37,076,576 |
| 2018-03-26 | $50.74 | $52.49 | $50.32 | $52.48 | $46.63 | 37,527,480 |
| 2018-03-23 | $50.59 | $50.99 | $49.36 | $49.36 | $43.86 | 36,741,700 |
| 2018-03-22 | $50.74 | $51.96 | $50.60 | $50.83 | $45.16 | 30,650,151 |
| 2018-03-21 | $51.55 | $52.17 | $51.17 | $51.56 | $45.81 | 22,984,769 |
| 2018-03-20 | $50.88 | $51.81 | $50.85 | $51.55 | $45.80 | 21,674,287 |
| 2018-03-19 | $50.74 | $51.23 | $49.93 | $50.83 | $45.16 | 27,562,085 |
| 2018-03-16 | $51.17 | $51.70 | $50.99 | $51.17 | $45.46 | 38,948,825 |
| 2018-03-15 | $52.23 | $52.30 | $50.88 | $50.88 | $45.21 | 24,474,918 |
| 2018-03-14 | $52.06 | $52.18 | $51.31 | $51.86 | $46.08 | 24,049,899 |
| 2018-03-13 | $52.52 | $53.78 | $51.39 | $51.78 | $46.01 | 44,646,094 |
| 2018-03-12 | $51.86 | $51.95 | $50.50 | $51.52 | $45.77 | 31,475,368 |
| 2018-03-09 | $51.27 | $52.30 | $51.00 | $52.19 | $46.37 | 30,943,178 |
| 2018-03-08 | $51.79 | $52.08 | $50.47 | $50.74 | $45.08 | 28,132,301 |
| 2018-03-07 | $50.18 | $51.49 | $50.10 | $51.32 | $45.60 | 31,801,943 |
| 2018-03-06 | $50.16 | $51.33 | $50.15 | $50.71 | $45.06 | 39,132,300 |
| 2018-03-05 | $48.57 | $49.80 | $48.04 | $49.75 | $44.20 | 30,826,521 |
| 2018-03-02 | $47.20 | $49.05 | $46.96 | $48.98 | $43.52 | 33,310,592 |
| 2018-03-01 | $49.50 | $49.72 | $47.47 | $47.84 | $42.51 | 36,326,639 |
| 2018-02-28 | $50.18 | $50.34 | $49.28 | $49.29 | $43.79 | 33,888,511 |
| 2018-02-27 | $49.37 | $50.90 | $49.31 | $49.91 | $44.34 | 42,654,658 |
| 2018-02-26 | $48.20 | $49.13 | $48.10 | $49.11 | $43.63 | 25,774,143 |
| 2018-02-23 | $46.34 | $47.79 | $46.31 | $47.73 | $42.41 | 25,243,762 |
| 2018-02-22 | $46.14 | $46.56 | $45.62 | $45.80 | $40.69 | 16,447,235 |
| 2018-02-21 | $46.67 | $47.06 | $45.92 | $45.94 | $40.82 | 26,160,344 |
| 2018-02-20 | $45.46 | $46.71 | $45.39 | $46.32 | $41.15 | 25,140,384 |
| 2018-02-16 | $45.82 | $46.59 | $45.51 | $45.56 | $40.48 | 21,133,346 |
| 2018-02-15 | $45.88 | $45.99 | $44.95 | $45.92 | $40.80 | 21,948,450 |
| 2018-02-14 | $44.07 | $45.51 | $44.04 | $45.38 | $40.32 | 19,511,201 |
| 2018-02-13 | $44.59 | $44.78 | $44.26 | $44.46 | $39.50 | 19,192,378 |
| 2018-02-12 | $44.15 | $45.16 | $44.09 | $44.83 | $39.83 | 27,821,903 |
| 2018-02-09 | $43.50 | $44.28 | $42.04 | $43.95 | $39.05 | 43,130,385 |
| 2018-02-08 | $45.28 | $45.42 | $42.74 | $42.75 | $37.98 | 38,595,511 |
| 2018-02-07 | $44.58 | $46.30 | $44.34 | $45.20 | $40.16 | 37,012,974 |
| 2018-02-06 | $44.02 | $44.93 | $43.03 | $44.91 | $39.90 | 56,592,105 |
| 2018-02-05 | $46.35 | $47.26 | $44.50 | $44.52 | $39.29 | 40,695,643 |
| 2018-02-02 | $47.32 | $47.79 | $46.10 | $46.15 | $40.73 | 27,496,966 |
| 2018-02-01 | $47.70 | $48.47 | $47.45 | $47.65 | $42.06 | 28,449,942 |
| 2018-01-31 | $49.23 | $49.25 | $47.56 | $48.14 | $42.49 | 40,547,656 |
| 2018-01-30 | $49.48 | $50.06 | $48.74 | $48.79 | $43.06 | 31,477,243 |
| 2018-01-29 | $49.60 | $50.85 | $49.37 | $49.98 | $44.11 | 45,008,982 |
| 2018-01-26 | $48.38 | $50.15 | $48.12 | $50.08 | $44.20 | 84,104,806 |
| 2018-01-25 | $45.88 | $46.37 | $45.17 | $45.30 | $39.98 | 30,961,792 |
| 2018-01-24 | $45.90 | $46.13 | $44.96 | $45.51 | $40.17 | 33,109,340 |
| 2018-01-23 | $45.81 | $46.09 | $45.63 | $46.06 | $40.65 | 20,130,997 |
| 2018-01-22 | $44.80 | $45.79 | $44.79 | $45.75 | $40.38 | 26,806,431 |
| 2018-01-19 | $44.62 | $44.89 | $44.25 | $44.82 | $39.56 | 24,363,801 |
| 2018-01-18 | $44.40 | $44.74 | $44.17 | $44.48 | $39.26 | 25,982,209 |
| 2018-01-17 | $43.55 | $44.45 | $43.51 | $44.39 | $39.18 | 30,000,859 |
| 2018-01-16 | $43.55 | $43.79 | $42.89 | $43.14 | $38.08 | 37,324,201 |
| 2018-01-12 | $43.45 | $43.60 | $43.01 | $43.24 | $38.16 | 29,583,447 |
| 2018-01-11 | $42.80 | $43.58 | $42.45 | $43.41 | $38.31 | 31,523,034 |
| 2018-01-10 | $43.33 | $43.60 | $42.44 | $42.50 | $37.51 | 44,059,159 |
| 2018-01-09 | $44.70 | $44.84 | $43.49 | $43.62 | $38.50 | 43,492,902 |
| 2018-01-08 | $44.27 | $44.84 | $43.96 | $44.74 | $39.49 | 33,170,821 |
| 2018-01-05 | $44.43 | $45.15 | $43.90 | $44.74 | $39.49 | 41,108,418 |
| 2018-01-04 | $43.52 | $44.65 | $42.69 | $44.43 | $39.21 | 88,431,631 |
| 2018-01-03 | $45.47 | $46.21 | $43.65 | $45.26 | $39.95 | 113,815,771 |
| 2018-01-02 | $46.38 | $46.90 | $46.21 | $46.85 | $41.35 | 22,435,059 |
| 2017-12-29 | $46.21 | $46.49 | $46.09 | $46.16 | $40.74 | 17,136,416 |
| 2017-12-28 | $46.36 | $46.36 | $45.95 | $46.22 | $40.79 | 9,279,766 |
| 2017-12-27 | $46.11 | $46.36 | $46.00 | $46.11 | $40.70 | 12,412,977 |
| 2017-12-26 | $46.28 | $46.47 | $45.95 | $46.08 | $40.67 | 15,477,747 |
| 2017-12-22 | $46.33 | $47.02 | $46.02 | $46.70 | $41.22 | 33,404,280 |
| 2017-12-21 | $47.54 | $47.59 | $46.56 | $46.76 | $41.27 | 42,113,273 |
| 2017-12-20 | $47.47 | $47.64 | $46.66 | $47.56 | $41.98 | 39,536,777 |
| 2017-12-19 | $46.30 | $47.26 | $45.89 | $47.04 | $41.52 | 39,973,826 |
| 2017-12-18 | $45.15 | $46.35 | $45.04 | $46.26 | $40.83 | 49,305,190 |
| 2017-12-15 | $43.40 | $44.84 | $43.07 | $44.56 | $39.33 | 44,377,039 |
| 2017-12-14 | $43.43 | $43.57 | $43.02 | $43.26 | $38.18 | 18,871,565 |
| 2017-12-13 | $43.65 | $43.66 | $43.24 | $43.34 | $38.25 | 21,055,298 |
| 2017-12-12 | $43.47 | $43.62 | $43.08 | $43.33 | $38.24 | 15,571,482 |
| 2017-12-11 | $43.28 | $43.78 | $43.25 | $43.66 | $38.53 | 18,840,783 |
| 2017-12-08 | $43.35 | $43.58 | $43.11 | $43.35 | $38.26 | 22,833,083 |
| 2017-12-07 | $43.46 | $43.60 | $42.78 | $43.08 | $38.02 | 31,193,561 |
| 2017-12-06 | $43.14 | $43.72 | $42.67 | $43.45 | $38.35 | 24,497,550 |
| 2017-12-05 | $44.60 | $44.90 | $43.23 | $43.44 | $38.34 | 30,112,131 |
| 2017-12-04 | $45.02 | $45.30 | $44.33 | $44.49 | $39.27 | 26,829,460 |
| 2017-12-01 | $44.73 | $44.84 | $43.53 | $44.68 | $39.43 | 26,640,551 |
| 2017-11-30 | $44.36 | $45.20 | $44.33 | $44.84 | $39.58 | 34,093,264 |
| 2017-11-29 | $44.85 | $45.09 | $43.77 | $43.95 | $38.79 | 26,755,699 |
| 2017-11-28 | $44.65 | $44.84 | $44.32 | $44.73 | $39.48 | 19,084,500 |
| 2017-11-27 | $44.42 | $44.61 | $44.27 | $44.49 | $39.27 | 17,187,942 |
| 2017-11-24 | $44.55 | $44.78 | $44.43 | $44.75 | $39.50 | 6,465,615 |
| 2017-11-22 | $44.94 | $44.95 | $44.54 | $44.65 | $39.41 | 19,191,241 |
| 2017-11-21 | $44.72 | $45.22 | $44.71 | $44.94 | $39.66 | 20,730,988 |
| 2017-11-20 | $44.73 | $45.12 | $44.50 | $44.62 | $39.38 | 22,162,614 |
| 2017-11-17 | $45.50 | $45.62 | $44.62 | $44.63 | $39.39 | 62,637,555 |
| 2017-11-16 | $45.63 | $46.07 | $45.46 | $45.65 | $40.29 | 21,446,297 |
| 2017-11-15 | $45.39 | $45.81 | $45.17 | $45.46 | $40.12 | 16,781,344 |
| 2017-11-14 | $45.70 | $45.92 | $45.32 | $45.86 | $40.48 | 20,747,874 |
| 2017-11-13 | $45.26 | $45.94 | $45.25 | $45.75 | $40.38 | 18,923,183 |
| 2017-11-10 | $46.04 | $46.09 | $45.38 | $45.58 | $40.23 | 23,953,470 |
| 2017-11-09 | $46.05 | $46.39 | $45.65 | $46.30 | $40.86 | 24,830,309 |
| 2017-11-08 | $46.62 | $46.70 | $46.28 | $46.70 | $41.22 | 20,869,455 |
| 2017-11-07 | $46.70 | $47.09 | $46.39 | $46.78 | $41.29 | 23,074,092 |
| 2017-11-06 | $46.60 | $46.74 | $46.09 | $46.70 | $41.22 | 31,865,449 |
| 2017-11-03 | $47.20 | $47.30 | $45.60 | $46.34 | $40.66 | 38,647,115 |
| 2017-11-02 | $46.61 | $47.23 | $46.21 | $47.10 | $41.33 | 37,260,192 |
| 2017-11-01 | $45.97 | $46.71 | $45.59 | $46.71 | $40.99 | 47,077,781 |
| 2017-10-31 | $45.20 | $45.80 | $44.65 | $45.49 | $39.92 | 46,206,973 |
| 2017-10-30 | $44.48 | $45.19 | $43.88 | $44.37 | $38.93 | 46,012,316 |
| 2017-10-27 | $43.30 | $45.00 | $43.10 | $44.40 | $38.96 | 88,413,551 |
| 2017-10-26 | $40.91 | $41.58 | $40.71 | $41.35 | $36.28 | 35,618,913 |
| 2017-10-25 | $40.89 | $41.06 | $40.49 | $40.78 | $35.78 | 23,079,947 |
| 2017-10-24 | $41.00 | $41.05 | $40.72 | $40.95 | $35.93 | 18,616,857 |
| 2017-10-23 | $40.55 | $41.04 | $40.40 | $40.83 | $35.83 | 28,306,520 |
| 2017-10-20 | $40.33 | $40.45 | $40.10 | $40.43 | $35.48 | 17,556,315 |
| 2017-10-19 | $39.88 | $40.33 | $39.83 | $40.09 | $35.18 | 18,541,779 |
| 2017-10-18 | $39.80 | $40.29 | $39.60 | $40.25 | $35.32 | 20,592,939 |
| 2017-10-17 | $39.56 | $39.87 | $39.37 | $39.79 | $34.91 | 15,300,505 |
| 2017-10-16 | $39.71 | $39.79 | $39.44 | $39.76 | $34.89 | 12,448,746 |
| 2017-10-13 | $39.44 | $39.81 | $39.28 | $39.67 | $34.81 | 16,611,521 |
| 2017-10-12 | $39.35 | $39.39 | $38.98 | $39.19 | $34.39 | 18,236,204 |
| 2017-10-11 | $39.48 | $39.67 | $39.06 | $39.30 | $34.48 | 30,452,182 |
| 2017-10-10 | $39.93 | $39.95 | $39.38 | $39.65 | $34.79 | 29,838,331 |
| 2017-10-09 | $39.68 | $39.88 | $39.52 | $39.86 | $34.98 | 18,372,360 |
| 2017-10-06 | $39.60 | $39.89 | $39.42 | $39.63 | $34.77 | 18,063,051 |
| 2017-10-05 | $39.50 | $39.65 | $39.21 | $39.53 | $34.69 | 17,588,371 |
| 2017-10-04 | $39.39 | $39.40 | $38.86 | $39.34 | $34.52 | 27,900,633 |
| 2017-10-03 | $38.95 | $39.70 | $38.95 | $39.38 | $34.55 | 33,266,885 |
| 2017-10-02 | $38.12 | $39.09 | $38.08 | $39.04 | $34.26 | 36,985,170 |
| 2017-09-29 | $37.84 | $38.15 | $37.70 | $38.08 | $33.41 | 22,617,651 |
| 2017-09-28 | $37.32 | $37.88 | $37.29 | $37.83 | $33.19 | 20,601,061 |
| 2017-09-27 | $37.62 | $37.69 | $37.10 | $37.54 | $32.94 | 25,457,387 |
| 2017-09-26 | $37.21 | $37.64 | $37.00 | $37.47 | $32.88 | 29,198,356 |
| 2017-09-25 | $37.05 | $37.23 | $36.85 | $37.16 | $32.61 | 22,158,905 |
| 2017-09-22 | $36.95 | $37.22 | $36.95 | $37.18 | $32.62 | 20,928,369 |
| 2017-09-21 | $36.99 | $37.27 | $36.85 | $37.20 | $32.64 | 20,175,216 |
| 2017-09-20 | $37.23 | $37.29 | $36.66 | $37.07 | $32.53 | 23,127,098 |
| 2017-09-19 | $37.20 | $37.30 | $37.02 | $37.23 | $32.67 | 21,823,446 |
| 2017-09-18 | $37.00 | $37.33 | $36.80 | $37.00 | $32.47 | 19,083,499 |
| 2017-09-15 | $36.55 | $37.08 | $36.22 | $37.00 | $32.47 | 32,109,972 |
| 2017-09-14 | $36.19 | $36.70 | $36.16 | $36.48 | $32.01 | 17,902,903 |
| 2017-09-13 | $36.00 | $36.40 | $35.97 | $36.33 | $31.88 | 15,069,601 |
| 2017-09-12 | $35.88 | $36.34 | $35.74 | $36.09 | $31.67 | 19,061,818 |
| 2017-09-11 | $35.49 | $36.00 | $35.14 | $35.77 | $31.39 | 18,895,979 |
| 2017-09-08 | $35.42 | $35.54 | $35.08 | $35.19 | $30.88 | 13,881,093 |
| 2017-09-07 | $35.88 | $35.95 | $35.33 | $35.54 | $31.19 | 16,045,217 |
| 2017-09-06 | $35.22 | $35.94 | $35.11 | $35.76 | $31.38 | 26,811,090 |
| 2017-09-05 | $35.02 | $35.33 | $34.93 | $35.02 | $30.73 | 18,665,229 |
| 2017-09-01 | $35.24 | $35.39 | $35.07 | $35.09 | $30.79 | 12,713,069 |
| 2017-08-31 | $34.94 | $35.18 | $34.87 | $35.07 | $30.77 | 15,959,145 |
| 2017-08-30 | $34.75 | $34.96 | $34.63 | $34.89 | $30.62 | 18,230,633 |
| 2017-08-29 | $34.51 | $34.75 | $34.46 | $34.73 | $30.47 | 15,605,382 |
| 2017-08-28 | $34.78 | $34.80 | $34.59 | $34.65 | $30.40 | 20,463,229 |
| 2017-08-25 | $34.82 | $34.93 | $34.58 | $34.67 | $30.42 | 14,126,663 |
| 2017-08-24 | $34.70 | $34.89 | $34.55 | $34.71 | $30.46 | 13,495,890 |
| 2017-08-23 | $34.54 | $34.81 | $34.38 | $34.66 | $30.41 | 19,439,392 |
| 2017-08-22 | $35.02 | $35.19 | $34.62 | $34.65 | $30.40 | 25,496,798 |
| 2017-08-21 | $35.09 | $35.28 | $34.70 | $34.92 | $30.64 | 25,642,017 |
| 2017-08-18 | $35.29 | $35.31 | $34.99 | $35.01 | $30.72 | 15,556,756 |
| 2017-08-17 | $35.60 | $35.68 | $35.17 | $35.17 | $30.86 | 18,464,078 |
| 2017-08-16 | $35.98 | $36.07 | $35.56 | $35.81 | $31.42 | 21,319,536 |
| 2017-08-15 | $36.30 | $36.32 | $35.82 | $36.00 | $31.59 | 20,630,421 |
| 2017-08-14 | $36.12 | $36.47 | $36.08 | $36.34 | $31.89 | 16,255,600 |
| 2017-08-11 | $36.26 | $36.40 | $35.79 | $35.87 | $31.47 | 18,697,159 |
| 2017-08-10 | $36.40 | $36.56 | $36.11 | $36.14 | $31.71 | 22,414,962 |
| 2017-08-09 | $36.28 | $36.66 | $36.02 | $36.59 | $32.11 | 22,596,679 |
| 2017-08-08 | $36.37 | $36.70 | $36.30 | $36.41 | $31.95 | 21,067,835 |
| 2017-08-07 | $36.39 | $36.55 | $36.22 | $36.43 | $31.97 | 18,169,335 |
| 2017-08-04 | $36.45 | $36.56 | $36.10 | $36.30 | $31.85 | 20,312,844 |
| 2017-08-03 | $36.55 | $36.59 | $36.15 | $36.49 | $32.02 | 26,377,878 |
| 2017-08-02 | $36.33 | $36.67 | $36.06 | $36.64 | $31.91 | 34,502,824 |
| 2017-08-01 | $35.66 | $36.43 | $35.57 | $36.35 | $31.66 | 37,556,349 |
| 2017-07-31 | $35.47 | $35.74 | $35.32 | $35.47 | $30.89 | 26,748,090 |
| 2017-07-28 | $35.13 | $35.86 | $35.00 | $35.31 | $30.75 | 35,538,732 |
| 2017-07-27 | $34.78 | $35.25 | $34.67 | $34.97 | $30.46 | 39,239,149 |
| 2017-07-26 | $34.70 | $34.97 | $34.59 | $34.75 | $30.27 | 15,400,452 |
| 2017-07-25 | $34.55 | $34.74 | $34.40 | $34.67 | $30.20 | 17,569,006 |
| 2017-07-24 | $34.73 | $34.80 | $34.38 | $34.50 | $30.05 | 15,114,242 |
| 2017-07-21 | $34.54 | $34.82 | $34.40 | $34.73 | $30.25 | 21,682,999 |
| 2017-07-20 | $34.54 | $34.84 | $34.48 | $34.75 | $30.27 | 16,643,270 |
| 2017-07-19 | $34.68 | $34.68 | $34.46 | $34.56 | $30.10 | 15,923,372 |
| 2017-07-18 | $34.43 | $34.58 | $34.25 | $34.53 | $30.07 | 14,031,968 |
| 2017-07-17 | $34.74 | $34.74 | $34.36 | $34.47 | $30.02 | 20,910,434 |
| 2017-07-14 | $34.48 | $34.71 | $34.27 | $34.68 | $30.21 | 16,039,785 |
| 2017-07-13 | $34.33 | $34.40 | $34.12 | $34.24 | $29.82 | 14,978,889 |
| 2017-07-12 | $34.28 | $34.39 | $33.94 | $34.25 | $29.83 | 23,430,086 |
| 2017-07-11 | $33.64 | $33.93 | $33.43 | $33.92 | $29.54 | 24,800,985 |
| 2017-07-10 | $33.25 | $33.74 | $33.23 | $33.65 | $29.31 | 26,781,949 |
| 2017-07-07 | $33.70 | $34.12 | $33.70 | $33.88 | $29.51 | 17,702,383 |
| 2017-07-06 | $34.12 | $34.29 | $33.56 | $33.63 | $29.29 | 20,161,025 |
| 2017-07-05 | $33.52 | $34.43 | $33.49 | $34.34 | $29.91 | 29,307,289 |
| 2017-07-03 | $33.51 | $34.03 | $33.43 | $33.46 | $29.14 | 12,676,069 |
| 2017-06-30 | $33.87 | $33.93 | $33.54 | $33.74 | $29.39 | 23,636,451 |
| 2017-06-29 | $33.92 | $34.10 | $33.34 | $33.54 | $29.21 | 24,613,002 |
| 2017-06-28 | $33.77 | $34.24 | $33.74 | $34.20 | $29.79 | 25,777,730 |
| 2017-06-27 | $34.00 | $34.15 | $33.65 | $33.65 | $29.31 | 26,891,930 |
| 2017-06-26 | $34.26 | $34.51 | $34.03 | $34.07 | $29.67 | 18,379,220 |
| 2017-06-23 | $34.21 | $34.55 | $34.10 | $34.19 | $29.78 | 24,381,873 |
| 2017-06-22 | $34.56 | $34.63 | $34.29 | $34.36 | $29.93 | 23,744,016 |
| 2017-06-21 | $34.33 | $34.60 | $34.09 | $34.58 | $30.12 | 26,338,267 |
| 2017-06-20 | $35.45 | $35.45 | $34.84 | $34.86 | $30.36 | 21,024,240 |
| 2017-06-19 | $35.61 | $35.61 | $35.32 | $35.51 | $30.93 | 20,336,817 |
| 2017-06-16 | $35.28 | $35.33 | $35.01 | $35.21 | $30.67 | 28,353,654 |
| 2017-06-15 | $35.21 | $35.48 | $35.14 | $35.31 | $30.75 | 19,954,738 |
| 2017-06-14 | $35.99 | $36.05 | $35.22 | $35.53 | $30.95 | 19,001,268 |
| 2017-06-13 | $35.68 | $35.95 | $35.53 | $35.88 | $31.25 | 20,398,500 |
| 2017-06-12 | $35.59 | $36.01 | $35.41 | $35.73 | $31.12 | 27,374,877 |
| 2017-06-09 | $36.50 | $36.56 | $35.31 | $35.71 | $31.10 | 32,858,966 |
| 2017-06-08 | $36.34 | $36.53 | $36.16 | $36.48 | $31.77 | 16,202,388 |
| 2017-06-07 | $36.13 | $36.57 | $36.10 | $36.26 | $31.58 | 16,521,287 |
| 2017-06-06 | $36.16 | $36.45 | $35.98 | $36.13 | $31.47 | 18,153,646 |
| 2017-06-05 | $36.30 | $36.50 | $36.20 | $36.34 | $31.65 | 11,288,983 |
| 2017-06-02 | $36.27 | $36.33 | $36.00 | $36.32 | $31.63 | 18,902,927 |
| 2017-06-01 | $36.12 | $36.13 | $35.80 | $36.12 | $31.46 | 17,288,864 |
| 2017-05-31 | $36.31 | $36.38 | $35.87 | $36.11 | $31.45 | 17,266,251 |
| 2017-05-30 | $36.27 | $36.44 | $36.09 | $36.18 | $31.51 | 12,898,472 |
| 2017-05-26 | $36.26 | $36.33 | $36.13 | $36.26 | $31.58 | 9,840,551 |
| 2017-05-25 | $36.12 | $36.39 | $36.06 | $36.26 | $31.58 | 13,049,150 |
| 2017-05-24 | $35.98 | $36.18 | $35.89 | $36.12 | $31.46 | 20,519,568 |
| 2017-05-23 | $35.87 | $35.99 | $35.56 | $35.86 | $31.23 | 16,728,567 |
| 2017-05-22 | $35.48 | $36.11 | $35.38 | $35.77 | $31.15 | 14,182,846 |
| 2017-05-19 | $35.15 | $35.55 | $35.13 | $35.40 | $30.83 | 17,963,279 |
| 2017-05-18 | $35.19 | $35.47 | $35.08 | $35.22 | $30.68 | 16,553,907 |
| 2017-05-17 | $35.67 | $35.99 | $35.02 | $35.04 | $30.52 | 25,742,251 |
| 2017-05-16 | $35.75 | $35.89 | $35.42 | $35.82 | $31.20 | 22,126,165 |
| 2017-05-15 | $35.54 | $35.72 | $35.42 | $35.63 | $31.03 | 21,650,268 |
| 2017-05-12 | $35.72 | $35.74 | $35.40 | $35.53 | $30.95 | 19,481,621 |
| 2017-05-11 | $35.91 | $36.00 | $35.45 | $35.69 | $31.08 | 21,272,009 |
| 2017-05-10 | $36.27 | $36.38 | $35.93 | $36.01 | $31.36 | 23,546,390 |
| 2017-05-09 | $36.48 | $36.75 | $36.28 | $36.37 | $31.68 | 17,490,239 |
| 2017-05-08 | $36.73 | $36.85 | $36.48 | $36.54 | $31.83 | 17,479,168 |
| 2017-05-05 | $36.86 | $36.93 | $36.50 | $36.82 | $32.07 | 18,036,366 |
| 2017-05-04 | $36.99 | $37.11 | $36.64 | $36.85 | $32.10 | 16,323,334 |
| 2017-05-03 | $36.72 | $37.17 | $36.62 | $36.98 | $32.21 | 21,567,453 |
| 2017-05-02 | $36.37 | $37.03 | $36.35 | $36.97 | $31.96 | 35,045,705 |
| 2017-05-01 | $36.11 | $36.40 | $35.94 | $36.31 | $31.39 | 24,212,032 |
| 2017-04-28 | $36.10 | $36.49 | $35.88 | $36.15 | $31.26 | 55,430,985 |
| 2017-04-27 | $36.87 | $37.50 | $36.78 | $37.43 | $32.36 | 36,438,738 |
| 2017-04-26 | $36.78 | $37.23 | $36.78 | $36.93 | $31.93 | 26,809,609 |
| 2017-04-25 | $36.77 | $37.00 | $36.66 | $36.87 | $31.88 | 21,892,107 |
| 2017-04-24 | $36.67 | $36.85 | $36.46 | $36.75 | $31.77 | 26,011,786 |
| 2017-04-21 | $36.20 | $36.42 | $35.85 | $36.32 | $31.40 | 20,390,513 |
| 2017-04-20 | $36.18 | $36.27 | $35.86 | $36.18 | $31.28 | 22,968,262 |
| 2017-04-19 | $35.97 | $36.22 | $35.89 | $35.91 | $31.05 | 16,594,635 |
| 2017-04-18 | $35.43 | $35.81 | $35.30 | $35.77 | $30.92 | 12,321,050 |
| 2017-04-17 | $35.44 | $35.59 | $35.33 | $35.48 | $30.68 | 12,560,746 |
| 2017-04-13 | $35.55 | $35.76 | $35.25 | $35.25 | $30.48 | 15,763,996 |
| 2017-04-12 | $35.87 | $36.01 | $35.50 | $35.63 | $30.81 | 19,289,787 |
| 2017-04-11 | $35.77 | $35.79 | $35.21 | $35.74 | $30.90 | 22,711,830 |
| 2017-04-10 | $36.02 | $36.09 | $35.61 | $35.80 | $30.95 | 19,973,723 |
| 2017-04-07 | $36.07 | $36.32 | $35.99 | $36.03 | $31.15 | 15,689,208 |
| 2017-04-06 | $36.13 | $36.29 | $36.03 | $36.03 | $31.15 | 20,198,223 |
| 2017-04-05 | $36.43 | $36.76 | $36.17 | $36.22 | $31.32 | 22,455,525 |
| 2017-04-04 | $36.12 | $36.38 | $35.99 | $36.28 | $31.37 | 18,918,045 |
| 2017-04-03 | $36.19 | $36.74 | $36.12 | $36.16 | $31.26 | 32,013,641 |
| 2017-03-31 | $35.75 | $36.25 | $35.74 | $36.07 | $31.19 | 21,438,385 |
| 2017-03-30 | $35.58 | $35.89 | $35.52 | $35.75 | $30.91 | 16,432,950 |
| 2017-03-29 | $35.52 | $35.70 | $35.44 | $35.57 | $30.75 | 17,202,642 |
| 2017-03-28 | $35.34 | $35.71 | $35.21 | $35.60 | $30.78 | 18,398,148 |
| 2017-03-27 | $35.07 | $35.50 | $34.94 | $35.39 | $30.60 | 16,992,235 |
| 2017-03-24 | $35.65 | $35.73 | $35.12 | $35.16 | $30.40 | 22,187,960 |
| 2017-03-23 | $35.49 | $35.49 | $35.02 | $35.27 | $30.49 | 20,640,352 |
| 2017-03-22 | $35.22 | $35.46 | $35.00 | $35.37 | $30.58 | 19,144,498 |
| 2017-03-21 | $35.59 | $35.60 | $35.00 | $35.04 | $30.30 | 22,814,547 |
| 2017-03-20 | $35.37 | $35.63 | $35.26 | $35.43 | $30.63 | 17,322,274 |
| 2017-03-17 | $35.31 | $35.33 | $35.10 | $35.27 | $30.49 | 30,778,867 |
| 2017-03-16 | $35.17 | $35.36 | $35.07 | $35.14 | $30.38 | 19,616,053 |
| 2017-03-15 | $34.94 | $35.17 | $34.68 | $35.10 | $30.35 | 27,996,095 |
| 2017-03-14 | $35.06 | $35.23 | $34.66 | $35.18 | $30.42 | 28,586,871 |
| 2017-03-13 | $35.85 | $36.04 | $34.94 | $35.16 | $30.40 | 53,582,931 |
| 2017-03-10 | $36.12 | $36.30 | $35.78 | $35.91 | $31.05 | 25,402,348 |
| 2017-03-09 | $35.60 | $35.94 | $35.50 | $35.82 | $30.97 | 23,616,786 |
| 2017-03-08 | $35.67 | $35.90 | $35.53 | $35.62 | $30.80 | 20,920,148 |
| 2017-03-07 | $35.54 | $35.80 | $35.39 | $35.80 | $30.95 | 23,434,893 |
| 2017-03-06 | $35.79 | $35.80 | $35.42 | $35.57 | $30.75 | 24,416,732 |
| 2017-03-03 | $35.94 | $36.09 | $35.67 | $35.90 | $31.04 | 17,540,896 |
| 2017-03-02 | $35.93 | $36.02 | $35.65 | $35.91 | $31.05 | 23,602,100 |
| 2017-03-01 | $35.85 | $36.10 | $35.44 | $35.93 | $31.06 | 34,085,869 |
| 2017-02-28 | $36.42 | $36.46 | $36.00 | $36.20 | $31.30 | 24,977,011 |
| 2017-02-27 | $36.42 | $36.68 | $36.27 | $36.51 | $31.57 | 14,065,236 |
| 2017-02-24 | $36.14 | $36.53 | $35.95 | $36.53 | $31.58 | 18,617,592 |
| 2017-02-23 | $36.24 | $36.30 | $35.90 | $36.18 | $31.28 | 22,774,979 |
| 2017-02-22 | $36.34 | $36.40 | $35.79 | $36.07 | $31.19 | 29,904,370 |
| 2017-02-21 | $36.53 | $36.65 | $36.33 | $36.52 | $31.58 | 20,556,017 |
| 2017-02-17 | $36.32 | $36.48 | $36.10 | $36.48 | $31.54 | 18,909,888 |
| 2017-02-16 | $36.18 | $36.56 | $36.10 | $36.41 | $31.48 | 21,317,455 |
| 2017-02-15 | $35.98 | $36.06 | $35.67 | $36.05 | $31.17 | 18,452,197 |
| 2017-02-14 | $35.84 | $35.96 | $35.53 | $35.93 | $31.06 | 25,734,801 |
| 2017-02-13 | $35.57 | $35.85 | $35.34 | $35.80 | $30.95 | 28,180,550 |
| 2017-02-10 | $35.26 | $35.43 | $34.84 | $35.34 | $30.55 | 44,106,523 |
| 2017-02-09 | $36.50 | $36.50 | $35.40 | $35.46 | $30.66 | 47,802,687 |
| 2017-02-08 | $36.34 | $36.65 | $36.14 | $36.38 | $31.45 | 20,807,358 |
| 2017-02-07 | $36.45 | $36.52 | $36.24 | $36.35 | $31.43 | 18,581,866 |
| 2017-02-06 | $36.51 | $36.51 | $36.15 | $36.27 | $31.36 | 21,426,961 |
| 2017-02-03 | $36.69 | $36.82 | $36.45 | $36.52 | $31.58 | 21,038,146 |
| 2017-02-02 | $36.26 | $36.70 | $36.20 | $36.68 | $31.49 | 31,916,939 |
| 2017-02-01 | $36.82 | $36.95 | $36.02 | $36.52 | $31.35 | 28,380,640 |
| 2017-01-31 | $37.22 | $37.37 | $36.64 | $36.82 | $31.61 | 27,059,084 |
| 2017-01-30 | $37.74 | $37.84 | $37.33 | $37.42 | $32.12 | 23,954,716 |
| 2017-01-27 | $38.00 | $38.45 | $37.81 | $37.98 | $32.61 | 44,368,566 |
| 2017-01-26 | $37.82 | $37.93 | $37.42 | $37.56 | $32.24 | 34,144,843 |
| 2017-01-25 | $37.87 | $38.00 | $37.52 | $37.80 | $32.45 | 32,357,313 |
| 2017-01-24 | $36.84 | $37.74 | $36.81 | $37.62 | $32.30 | 35,140,871 |
| 2017-01-23 | $37.07 | $37.21 | $36.55 | $36.77 | $31.57 | 27,752,565 |
| 2017-01-20 | $36.76 | $37.03 | $36.58 | $36.94 | $31.71 | 23,950,936 |
| 2017-01-19 | $36.51 | $36.91 | $36.51 | $36.57 | $31.39 | 13,654,522 |
| 2017-01-18 | $36.89 | $37.01 | $36.61 | $36.76 | $31.56 | 15,382,452 |
| 2017-01-17 | $36.67 | $36.83 | $36.59 | $36.80 | $31.59 | 20,195,202 |
| 2017-01-13 | $36.71 | $36.86 | $36.62 | $36.79 | $31.58 | 15,072,235 |
| 2017-01-12 | $36.83 | $36.83 | $36.32 | $36.71 | $31.51 | 20,391,946 |
| 2017-01-11 | $36.51 | $37.00 | $36.51 | $36.95 | $31.72 | 22,398,426 |
| 2017-01-10 | $36.55 | $36.93 | $36.53 | $36.54 | $31.37 | 15,918,766 |
| 2017-01-09 | $36.48 | $36.89 | $36.48 | $36.61 | $31.43 | 19,461,422 |
| 2017-01-06 | $36.59 | $36.68 | $36.19 | $36.48 | $31.32 | 15,113,998 |
| 2017-01-05 | $36.45 | $36.72 | $36.31 | $36.35 | $31.21 | 13,986,002 |
| 2017-01-04 | $36.71 | $36.77 | $36.34 | $36.41 | $31.26 | 15,915,729 |
| 2017-01-03 | $36.61 | $36.93 | $36.27 | $36.60 | $31.42 | 20,196,466 |
| 2016-12-30 | $36.79 | $36.80 | $36.20 | $36.27 | $31.14 | 17,467,984 |
| 2016-12-29 | $36.51 | $36.72 | $36.43 | $36.66 | $31.47 | 8,447,998 |
| 2016-12-28 | $37.10 | $37.20 | $36.58 | $36.63 | $31.45 | 12,868,584 |
| 2016-12-27 | $36.91 | $37.33 | $36.91 | $37.07 | $31.82 | 9,033,706 |
| 2016-12-23 | $36.93 | $36.98 | $36.77 | $36.97 | $31.74 | 6,287,281 |
| 2016-12-22 | $37.23 | $37.24 | $36.81 | $36.93 | $31.70 | 10,793,879 |
| 2016-12-21 | $37.25 | $37.35 | $36.91 | $36.98 | $31.75 | 14,323,574 |
| 2016-12-20 | $36.95 | $37.24 | $36.89 | $37.21 | $31.94 | 18,551,844 |
| 2016-12-19 | $36.34 | $36.95 | $36.27 | $36.89 | $31.67 | 18,744,306 |
| 2016-12-16 | $36.72 | $36.87 | $36.09 | $36.31 | $31.17 | 38,212,824 |
| 2016-12-15 | $36.74 | $37.16 | $36.53 | $36.79 | $31.58 | 23,721,538 |
| 2016-12-14 | $36.70 | $36.89 | $36.46 | $36.55 | $31.38 | 30,819,365 |
| 2016-12-13 | $36.01 | $36.89 | $35.93 | $36.80 | $31.59 | 35,773,592 |
| 2016-12-12 | $35.78 | $36.09 | $35.67 | $35.97 | $30.88 | 21,985,830 |
| 2016-12-09 | $35.75 | $35.90 | $35.59 | $35.76 | $30.70 | 16,326,925 |
| 2016-12-08 | $35.48 | $36.03 | $35.22 | $35.70 | $30.65 | 19,966,537 |
| 2016-12-07 | $34.67 | $35.57 | $34.45 | $35.50 | $30.48 | 21,710,273 |
| 2016-12-06 | $34.39 | $34.75 | $34.30 | $34.72 | $29.81 | 15,297,703 |
| 2016-12-05 | $34.31 | $34.42 | $33.97 | $34.39 | $29.52 | 14,461,972 |
| 2016-12-02 | $33.72 | $34.26 | $33.60 | $34.16 | $29.33 | 21,492,534 |
| 2016-12-01 | $34.86 | $34.93 | $33.56 | $33.76 | $28.98 | 29,618,687 |
| 2016-11-30 | $35.20 | $35.30 | $34.70 | $34.70 | $29.79 | 27,016,070 |
| 2016-11-29 | $35.64 | $35.64 | $35.27 | $35.31 | $30.31 | 19,581,040 |
| 2016-11-28 | $35.43 | $35.66 | $35.21 | $35.51 | $30.48 | 13,549,048 |
| 2016-11-25 | $35.11 | $35.45 | $35.11 | $35.44 | $30.42 | 6,372,836 |
| 2016-11-23 | $35.48 | $35.52 | $35.10 | $35.20 | $30.22 | 15,843,618 |
| 2016-11-22 | $35.18 | $35.50 | $35.11 | $35.48 | $30.46 | 22,327,447 |
| 2016-11-21 | $35.10 | $35.20 | $34.84 | $34.98 | $30.03 | 14,259,526 |
| 2016-11-18 | $34.90 | $35.00 | $34.64 | $34.95 | $30.00 | 16,806,853 |
| 2016-11-17 | $34.81 | $35.02 | $34.63 | $35.02 | $30.06 | 15,748,521 |
| 2016-11-16 | $34.90 | $34.92 | $34.54 | $34.84 | $29.91 | 18,565,450 |
| 2016-11-15 | $34.64 | $35.29 | $34.61 | $34.91 | $29.97 | 20,676,112 |
| 2016-11-14 | $34.56 | $34.73 | $34.20 | $34.48 | $29.60 | 22,558,941 |
| 2016-11-11 | $34.57 | $34.87 | $34.34 | $34.61 | $29.71 | 22,665,026 |
| 2016-11-10 | $34.95 | $34.95 | $34.03 | $34.50 | $29.62 | 28,250,229 |
| 2016-11-09 | $34.13 | $34.85 | $33.67 | $34.75 | $29.83 | 25,999,427 |
| 2016-11-08 | $34.60 | $34.95 | $34.49 | $34.74 | $29.82 | 14,833,126 |
| 2016-11-07 | $34.24 | $34.75 | $34.15 | $34.69 | $29.78 | 19,296,598 |
| 2016-11-04 | $33.53 | $33.93 | $33.42 | $33.61 | $28.85 | 21,914,746 |
| 2016-11-03 | $34.45 | $34.52 | $33.87 | $33.93 | $29.13 | 19,400,032 |
| 2016-11-02 | $34.60 | $34.90 | $34.47 | $34.60 | $29.48 | 21,416,408 |
| 2016-11-01 | $34.90 | $35.16 | $34.27 | $34.52 | $29.41 | 25,368,222 |
| 2016-10-31 | $34.92 | $35.08 | $34.84 | $34.87 | $29.71 | 19,188,602 |
| 2016-10-28 | $34.87 | $35.17 | $34.71 | $34.74 | $29.60 | 22,296,428 |
| 2016-10-27 | $35.10 | $35.23 | $34.75 | $34.81 | $29.66 | 14,634,685 |
| 2016-10-26 | $35.04 | $35.21 | $34.74 | $34.92 | $29.75 | 19,977,604 |
| 2016-10-25 | $35.14 | $35.25 | $35.01 | $35.10 | $29.90 | 17,860,312 |
| 2016-10-24 | $35.43 | $35.49 | $35.11 | $35.26 | $30.04 | 21,524,741 |
| 2016-10-21 | $35.21 | $35.40 | $34.81 | $35.15 | $29.95 | 20,813,248 |
| 2016-10-20 | $35.41 | $35.67 | $35.10 | $35.43 | $30.18 | 25,669,479 |
| 2016-10-19 | $36.07 | $36.09 | $35.23 | $35.51 | $30.25 | 75,229,016 |
| 2016-10-18 | $37.97 | $38.05 | $37.53 | $37.75 | $32.16 | 42,907,753 |
| 2016-10-17 | $37.55 | $37.72 | $37.25 | $37.29 | $31.77 | 15,788,142 |
| 2016-10-14 | $37.19 | $37.70 | $37.16 | $37.45 | $31.91 | 19,123,944 |
| 2016-10-13 | $36.85 | $37.13 | $36.46 | $36.97 | $31.50 | 16,936,015 |
| 2016-10-12 | $37.20 | $37.25 | $36.81 | $37.13 | $31.63 | 14,053,888 |
| 2016-10-11 | $37.91 | $38.00 | $36.82 | $37.27 | $31.75 | 27,650,460 |
| 2016-10-10 | $38.25 | $38.36 | $37.90 | $38.02 | $32.39 | 14,954,297 |
| 2016-10-07 | $38.08 | $38.22 | $37.78 | $38.10 | $32.46 | 16,942,539 |
| 2016-10-06 | $37.84 | $38.16 | $37.58 | $38.07 | $32.43 | 15,171,434 |
| 2016-10-05 | $37.75 | $38.31 | $37.64 | $37.99 | $32.37 | 22,420,804 |
| 2016-10-04 | $37.77 | $37.94 | $37.33 | $37.54 | $31.98 | 14,393,109 |
| 2016-10-03 | $37.69 | $37.95 | $37.53 | $37.66 | $32.08 | 14,113,578 |
| 2016-09-30 | $37.47 | $37.92 | $37.44 | $37.75 | $32.16 | 24,279,306 |
| 2016-09-29 | $37.49 | $37.53 | $37.00 | $37.32 | $31.80 | 17,674,969 |
| 2016-09-28 | $37.31 | $37.50 | $37.15 | $37.44 | $31.90 | 19,020,799 |
| 2016-09-27 | $36.90 | $37.22 | $36.63 | $37.18 | $31.68 | 22,391,576 |
| 2016-09-26 | $36.92 | $36.94 | $36.60 | $36.65 | $31.22 | 25,518,796 |
| 2016-09-23 | $37.45 | $37.65 | $37.12 | $37.19 | $31.68 | 18,062,474 |
| 2016-09-22 | $37.60 | $37.83 | $37.44 | $37.55 | $31.99 | 17,013,410 |
| 2016-09-21 | $37.21 | $37.46 | $36.86 | $37.45 | $31.91 | 21,233,698 |
| 2016-09-20 | $37.42 | $37.43 | $36.94 | $37.14 | $31.64 | 24,796,900 |
| 2016-09-19 | $37.69 | $38.02 | $37.09 | $37.16 | $31.66 | 30,531,708 |
| 2016-09-16 | $37.72 | $38.05 | $37.25 | $37.67 | $32.09 | 74,577,899 |
| 2016-09-15 | $35.74 | $36.65 | $35.54 | $36.56 | $31.15 | 24,585,103 |
| 2016-09-14 | $35.51 | $35.82 | $35.40 | $35.62 | $30.35 | 14,127,224 |
| 2016-09-13 | $35.75 | $35.88 | $35.32 | $35.61 | $30.34 | 23,591,345 |
| 2016-09-12 | $35.19 | $36.12 | $35.06 | $36.08 | $30.74 | 22,796,599 |
| 2016-09-09 | $36.10 | $36.39 | $35.44 | $35.44 | $30.19 | 29,457,900 |
| 2016-09-08 | $36.35 | $36.59 | $36.12 | $36.44 | $31.05 | 20,356,511 |
| 2016-09-07 | $36.65 | $36.65 | $36.38 | $36.46 | $31.06 | 18,495,645 |
| 2016-09-06 | $36.38 | $36.60 | $36.17 | $36.57 | $31.16 | 22,337,790 |
| 2016-09-02 | $36.21 | $36.33 | $35.95 | $36.08 | $30.74 | 16,726,718 |
| 2016-09-01 | $35.99 | $36.04 | $35.58 | $36.02 | $30.69 | 18,925,769 |
| 2016-08-31 | $35.62 | $35.90 | $35.58 | $35.89 | $30.58 | 20,562,722 |
| 2016-08-30 | $35.59 | $35.74 | $35.52 | $35.70 | $30.41 | 15,183,208 |
| 2016-08-29 | $35.48 | $35.67 | $35.15 | $35.55 | $30.29 | 15,264,300 |
| 2016-08-26 | $35.11 | $35.58 | $35.05 | $35.26 | $30.04 | 14,469,924 |
| 2016-08-25 | $35.05 | $35.22 | $34.90 | $35.09 | $29.90 | 12,427,980 |
| 2016-08-24 | $35.32 | $35.41 | $35.02 | $35.15 | $29.95 | 16,343,525 |
| 2016-08-23 | $35.50 | $35.69 | $35.30 | $35.40 | $30.16 | 18,316,042 |
| 2016-08-22 | $35.20 | $35.45 | $35.12 | $35.36 | $30.13 | 14,941,430 |
| 2016-08-19 | $34.84 | $35.27 | $34.74 | $35.24 | $30.02 | 16,417,640 |
| 2016-08-18 | $34.96 | $35.09 | $34.75 | $34.97 | $29.79 | 16,085,181 |
| 2016-08-17 | $35.17 | $35.21 | $34.77 | $35.02 | $29.84 | 18,221,644 |
| 2016-08-16 | $34.77 | $35.21 | $34.77 | $35.21 | $30.00 | 16,320,929 |
| 2016-08-15 | $34.70 | $35.16 | $34.63 | $34.91 | $29.74 | 18,931,063 |
| 2016-08-12 | $34.52 | $34.76 | $34.44 | $34.57 | $29.45 | 15,708,316 |
| 2016-08-11 | $34.66 | $34.74 | $34.49 | $34.68 | $29.55 | 16,364,120 |
| 2016-08-10 | $35.00 | $35.00 | $34.50 | $34.53 | $29.42 | 19,579,027 |
| 2016-08-09 | $35.04 | $35.16 | $34.84 | $34.92 | $29.75 | 12,578,884 |
| 2016-08-08 | $34.90 | $35.17 | $34.86 | $35.04 | $29.85 | 19,497,332 |
| 2016-08-05 | $34.80 | $35.13 | $34.70 | $34.98 | $29.80 | 20,046,211 |
| 2016-08-04 | $34.29 | $34.62 | $34.22 | $34.58 | $29.46 | 16,362,642 |
| 2016-08-03 | $34.10 | $34.28 | $33.99 | $34.25 | $29.18 | 18,388,764 |
| 2016-08-02 | $34.81 | $34.87 | $34.33 | $34.56 | $29.22 | 20,057,327 |
| 2016-08-01 | $34.82 | $34.91 | $34.56 | $34.85 | $29.47 | 18,824,409 |
| 2016-07-29 | $34.77 | $34.92 | $34.61 | $34.86 | $29.48 | 18,171,236 |
| 2016-07-28 | $34.83 | $34.83 | $34.52 | $34.77 | $29.40 | 21,667,377 |
| 2016-07-27 | $35.00 | $35.28 | $34.63 | $34.83 | $29.45 | 23,601,763 |
| 2016-07-26 | $34.75 | $35.23 | $34.70 | $35.09 | $29.67 | 29,644,428 |
| 2016-07-25 | $34.62 | $34.76 | $34.57 | $34.69 | $29.33 | 20,277,701 |
| 2016-07-22 | $34.38 | $34.70 | $34.26 | $34.66 | $29.31 | 33,033,653 |
| 2016-07-21 | $34.33 | $34.49 | $33.86 | $34.27 | $28.98 | 63,708,597 |
| 2016-07-20 | $35.30 | $35.93 | $35.06 | $35.69 | $30.18 | 42,994,187 |
| 2016-07-19 | $34.89 | $35.16 | $34.85 | $35.15 | $29.72 | 20,395,424 |
| 2016-07-18 | $35.18 | $35.20 | $34.95 | $35.05 | $29.64 | 19,347,177 |
| 2016-07-15 | $35.26 | $35.29 | $34.90 | $35.07 | $29.65 | 23,661,856 |
| 2016-07-14 | $35.13 | $35.30 | $34.96 | $35.20 | $29.76 | 25,296,374 |
| 2016-07-13 | $35.04 | $35.25 | $34.88 | $35.01 | $29.60 | 29,120,904 |
| 2016-07-12 | $34.51 | $34.97 | $34.48 | $34.94 | $29.54 | 28,064,113 |
| 2016-07-11 | $34.04 | $34.50 | $34.04 | $34.38 | $29.07 | 23,820,667 |
| 2016-07-08 | $33.65 | $34.00 | $33.50 | $34.00 | $28.75 | 23,341,870 |
| 2016-07-07 | $32.96 | $33.55 | $32.96 | $33.20 | $28.07 | 26,119,445 |
| 2016-07-06 | $32.80 | $33.00 | $32.38 | $32.97 | $27.88 | 21,070,217 |
| 2016-07-05 | $32.50 | $32.73 | $32.46 | $32.68 | $27.63 | 20,107,191 |
| 2016-07-01 | $32.64 | $32.89 | $32.47 | $32.75 | $27.69 | 17,084,570 |
| 2016-06-30 | $32.00 | $32.88 | $31.97 | $32.80 | $27.73 | 34,528,919 |
| 2016-06-29 | $31.35 | $31.98 | $31.31 | $31.93 | $27.00 | 22,771,058 |
| 2016-06-28 | $30.97 | $31.20 | $30.81 | $31.19 | $26.37 | 23,693,871 |
| 2016-06-27 | $31.41 | $31.41 | $30.44 | $30.72 | $25.97 | 35,454,030 |
| 2016-06-24 | $31.80 | $32.32 | $31.40 | $31.55 | $26.68 | 38,094,301 |
| 2016-06-23 | $32.58 | $33.00 | $32.50 | $32.99 | $27.89 | 22,048,784 |
| 2016-06-22 | $32.30 | $32.63 | $32.25 | $32.29 | $27.30 | 18,304,758 |
| 2016-06-21 | $32.26 | $32.38 | $32.09 | $32.32 | $27.33 | 15,476,450 |
| 2016-06-20 | $32.07 | $32.44 | $32.01 | $32.17 | $27.20 | 21,961,579 |
| 2016-06-17 | $31.73 | $31.81 | $31.47 | $31.76 | $26.85 | 27,047,860 |
| 2016-06-16 | $31.44 | $31.77 | $31.22 | $31.69 | $26.80 | 18,547,853 |
| 2016-06-15 | $32.25 | $32.26 | $31.59 | $31.61 | $26.73 | 23,783,272 |
| 2016-06-14 | $32.01 | $32.24 | $31.79 | $32.14 | $27.18 | 18,754,277 |
| 2016-06-13 | $32.05 | $32.50 | $32.04 | $32.17 | $27.20 | 23,004,832 |
| 2016-06-10 | $31.70 | $32.24 | $31.65 | $32.04 | $27.09 | 35,749,113 |
| 2016-06-09 | $31.68 | $32.00 | $31.68 | $31.94 | $27.01 | 11,276,764 |
| 2016-06-08 | $31.80 | $32.00 | $31.79 | $31.89 | $26.96 | 12,732,088 |
| 2016-06-07 | $31.75 | $32.02 | $31.70 | $31.88 | $26.96 | 19,339,090 |
| 2016-06-06 | $31.64 | $31.82 | $31.58 | $31.68 | $26.79 | 15,139,603 |
| 2016-06-03 | $31.74 | $31.74 | $31.40 | $31.62 | $26.74 | 15,777,539 |
| 2016-06-02 | $31.56 | $31.76 | $31.45 | $31.76 | $26.85 | 14,140,127 |
| 2016-06-01 | $31.62 | $31.72 | $31.47 | $31.66 | $26.77 | 17,753,532 |
| 2016-05-31 | $31.51 | $31.65 | $31.31 | $31.59 | $26.71 | 23,040,218 |
| 2016-05-27 | $31.60 | $31.65 | $31.45 | $31.57 | $26.69 | 13,341,296 |
| 2016-05-26 | $31.49 | $31.63 | $31.40 | $31.49 | $26.63 | 12,692,300 |
| 2016-05-25 | $31.20 | $31.57 | $31.15 | $31.39 | $26.54 | 18,423,836 |
| 2016-05-24 | $30.50 | $31.12 | $30.45 | $31.06 | $26.26 | 23,699,229 |
| 2016-05-23 | $30.23 | $30.48 | $30.13 | $30.23 | $25.56 | 20,881,905 |
| 2016-05-20 | $29.73 | $30.38 | $29.70 | $30.15 | $25.49 | 22,777,251 |
| 2016-05-19 | $29.77 | $29.93 | $29.50 | $29.63 | $25.05 | 21,740,870 |
| 2016-05-18 | $30.03 | $30.25 | $29.78 | $29.99 | $25.36 | 22,469,947 |
| 2016-05-17 | $30.57 | $30.57 | $29.86 | $29.98 | $25.35 | 25,709,903 |
| 2016-05-16 | $29.90 | $30.56 | $29.88 | $30.39 | $25.70 | 21,826,072 |
| 2016-05-13 | $29.86 | $30.20 | $29.84 | $29.91 | $25.29 | 19,999,591 |
| 2016-05-12 | $30.11 | $30.24 | $29.57 | $29.76 | $25.16 | 20,826,694 |
| 2016-05-11 | $30.16 | $30.25 | $29.97 | $30.06 | $25.42 | 15,754,233 |
| 2016-05-10 | $30.00 | $30.18 | $29.82 | $30.14 | $25.48 | 17,013,816 |
| 2016-05-09 | $30.08 | $30.17 | $29.76 | $29.80 | $25.20 | 16,888,275 |
| 2016-05-06 | $29.61 | $30.11 | $29.52 | $30.04 | $25.40 | 19,632,199 |
| 2016-05-05 | $29.87 | $30.02 | $29.75 | $29.90 | $25.28 | 23,393,270 |
| 2016-05-04 | $30.17 | $30.21 | $29.70 | $29.85 | $25.24 | 23,278,779 |
| 2016-05-03 | $30.41 | $30.56 | $30.09 | $30.36 | $25.45 | 27,111,147 |
| 2016-05-02 | $30.45 | $30.69 | $30.36 | $30.61 | $25.66 | 21,086,632 |
| 2016-04-29 | $30.86 | $30.87 | $30.10 | $30.28 | $25.38 | 36,443,747 |
| 2016-04-28 | $31.45 | $31.71 | $31.03 | $31.11 | $26.08 | 25,146,389 |
| 2016-04-27 | $31.25 | $31.80 | $31.19 | $31.75 | $26.61 | 20,006,239 |
| 2016-04-26 | $31.39 | $31.70 | $31.17 | $31.40 | $26.32 | 20,976,362 |
| 2016-04-25 | $31.36 | $31.50 | $31.20 | $31.39 | $26.31 | 19,315,711 |
| 2016-04-22 | $31.74 | $31.86 | $31.22 | $31.64 | $26.52 | 29,625,641 |
| 2016-04-21 | $31.94 | $32.06 | $31.81 | $31.97 | $26.80 | 28,431,358 |
| 2016-04-20 | $31.32 | $32.26 | $31.25 | $32.00 | $26.82 | 57,629,791 |
| 2016-04-19 | $31.70 | $31.81 | $31.40 | $31.60 | $26.49 | 33,619,314 |
| 2016-04-18 | $31.43 | $31.72 | $31.38 | $31.65 | $26.53 | 21,566,599 |
| 2016-04-15 | $31.79 | $31.89 | $31.38 | $31.46 | $26.37 | 28,782,769 |
| 2016-04-14 | $31.78 | $31.89 | $31.55 | $31.80 | $26.66 | 21,620,893 |
| 2016-04-13 | $31.97 | $32.18 | $31.95 | $32.13 | $26.93 | 19,968,076 |
| 2016-04-12 | $31.88 | $31.94 | $31.38 | $31.86 | $26.71 | 16,774,210 |
| 2016-04-11 | $31.90 | $32.34 | $31.66 | $31.67 | $26.55 | 19,707,683 |
| 2016-04-08 | $31.76 | $32.02 | $31.48 | $31.63 | $26.51 | 17,031,882 |
| 2016-04-07 | $31.89 | $31.90 | $31.35 | $31.55 | $26.45 | 23,738,226 |
| 2016-04-06 | $31.97 | $32.23 | $31.77 | $32.08 | $26.89 | 15,740,607 |
| 2016-04-05 | $31.89 | $32.12 | $31.72 | $31.90 | $26.74 | 20,080,011 |
| 2016-04-04 | $32.20 | $32.38 | $31.74 | $32.00 | $26.82 | 21,581,634 |
| 2016-04-01 | $32.27 | $32.47 | $32.10 | $32.45 | $27.20 | 18,049,694 |
| 2016-03-31 | $32.53 | $32.66 | $32.32 | $32.35 | $27.12 | 17,879,995 |
| 2016-03-30 | $32.45 | $32.75 | $32.29 | $32.71 | $27.42 | 16,598,019 |
| 2016-03-29 | $31.93 | $32.44 | $31.73 | $32.38 | $27.14 | 15,313,190 |
| 2016-03-28 | $31.87 | $32.00 | $31.62 | $31.90 | $26.74 | 11,433,018 |
| 2016-03-24 | $31.87 | $31.95 | $31.70 | $31.88 | $26.72 | 14,211,908 |
| 2016-03-23 | $32.47 | $32.47 | $31.98 | $32.00 | $26.82 | 18,765,319 |
| 2016-03-22 | $32.16 | $32.46 | $31.95 | $32.32 | $27.09 | 22,200,449 |
| 2016-03-21 | $32.23 | $32.42 | $31.95 | $32.34 | $27.11 | 21,760,871 |
| 2016-03-18 | $32.16 | $32.69 | $32.06 | $32.68 | $27.39 | 49,934,246 |
| 2016-03-17 | $31.76 | $32.17 | $31.70 | $31.98 | $26.81 | 22,865,286 |
| 2016-03-16 | $31.49 | $31.80 | $31.17 | $31.69 | $26.56 | 26,298,416 |
| 2016-03-15 | $31.34 | $31.65 | $31.06 | $31.65 | $26.53 | 16,927,746 |
| 2016-03-14 | $31.66 | $31.69 | $31.30 | $31.43 | $26.35 | 17,438,583 |
| 2016-03-11 | $31.67 | $31.79 | $31.53 | $31.76 | $26.62 | 22,811,232 |
| 2016-03-10 | $31.14 | $31.40 | $30.38 | $31.25 | $26.19 | 29,584,840 |
| 2016-03-09 | $30.83 | $31.04 | $30.67 | $30.87 | $25.87 | 14,707,806 |
| 2016-03-08 | $30.83 | $30.88 | $30.38 | $30.56 | $25.62 | 18,773,637 |
| 2016-03-07 | $30.59 | $31.12 | $30.50 | $30.94 | $25.94 | 18,879,949 |
| 2016-03-04 | $30.50 | $30.86 | $30.05 | $30.63 | $25.68 | 20,356,845 |
| 2016-03-03 | $31.13 | $31.35 | $30.54 | $30.58 | $25.63 | 25,625,212 |
| 2016-03-02 | $30.30 | $30.87 | $30.12 | $30.54 | $25.60 | 23,779,774 |
| 2016-03-01 | $29.93 | $30.53 | $29.75 | $30.37 | $25.46 | 25,502,568 |
| 2016-02-29 | $29.72 | $30.14 | $29.58 | $29.59 | $24.80 | 22,903,077 |
| 2016-02-26 | $29.88 | $30.08 | $29.70 | $29.80 | $24.98 | 19,902,219 |
| 2016-02-25 | $29.32 | $29.62 | $28.95 | $29.62 | $24.83 | 17,571,439 |
| 2016-02-24 | $28.52 | $29.30 | $28.38 | $29.19 | $24.47 | 21,593,601 |
| 2016-02-23 | $29.30 | $29.35 | $28.60 | $28.80 | $24.14 | 26,638,208 |
| 2016-02-22 | $29.11 | $29.54 | $29.00 | $29.35 | $24.60 | 23,893,145 |
| 2016-02-19 | $29.20 | $29.33 | $28.71 | $28.71 | $24.07 | 42,056,701 |
| 2016-02-18 | $29.53 | $29.76 | $29.38 | $29.42 | $24.66 | 20,623,257 |
| 2016-02-17 | $28.86 | $29.62 | $28.73 | $29.47 | $24.70 | 27,691,728 |
| 2016-02-16 | $28.75 | $28.95 | $28.36 | $28.78 | $24.12 | 30,705,228 |
| 2016-02-12 | $28.57 | $28.70 | $28.14 | $28.64 | $24.01 | 19,698,998 |
| 2016-02-11 | $27.83 | $28.41 | $27.68 | $28.22 | $23.66 | 28,450,212 |
| 2016-02-10 | $28.88 | $29.00 | $28.19 | $28.23 | $23.66 | 27,267,783 |
| 2016-02-09 | $28.49 | $29.15 | $28.41 | $28.81 | $24.15 | 22,902,625 |
| 2016-02-08 | $28.74 | $28.98 | $28.30 | $28.82 | $24.16 | 28,725,928 |
| 2016-02-05 | $29.58 | $29.76 | $28.91 | $29.04 | $24.34 | 27,957,541 |
| 2016-02-04 | $29.14 | $29.88 | $29.11 | $29.77 | $24.95 | 29,257,839 |
| 2016-02-03 | $29.72 | $29.72 | $28.52 | $29.34 | $24.59 | 44,660,057 |
| 2016-02-02 | $30.45 | $30.49 | $29.63 | $29.80 | $24.76 | 24,994,282 |
| 2016-02-01 | $30.72 | $31.12 | $30.64 | $30.82 | $25.61 | 19,015,120 |
| 2016-01-29 | $30.21 | $31.03 | $30.10 | $31.02 | $25.77 | 38,311,356 |
| 2016-01-28 | $30.02 | $30.18 | $29.75 | $29.97 | $24.90 | 22,028,142 |
| 2016-01-27 | $29.88 | $30.22 | $29.64 | $29.81 | $24.77 | 26,384,138 |
| 2016-01-26 | $29.61 | $30.05 | $29.61 | $29.94 | $24.88 | 24,754,949 |
| 2016-01-25 | $29.99 | $30.22 | $29.57 | $29.60 | $24.59 | 26,440,976 |
| 2016-01-22 | $30.12 | $30.24 | $29.51 | $29.93 | $24.86 | 25,326,490 |
| 2016-01-21 | $29.65 | $30.03 | $29.24 | $29.66 | $24.64 | 30,157,376 |
| 2016-01-20 | $29.35 | $29.87 | $29.21 | $29.59 | $24.59 | 39,598,190 |
| 2016-01-19 | $29.98 | $30.06 | $29.48 | $29.80 | $24.76 | 28,878,108 |
| 2016-01-15 | $29.73 | $30.50 | $29.45 | $29.76 | $24.73 | 76,373,920 |
| 2016-01-14 | $31.97 | $32.87 | $31.80 | $32.74 | $27.20 | 48,728,154 |
| 2016-01-13 | $32.76 | $32.93 | $31.83 | $31.91 | $26.51 | 34,445,691 |
| 2016-01-12 | $32.76 | $32.89 | $32.27 | $32.68 | $27.15 | 28,587,697 |
| 2016-01-11 | $31.81 | $32.22 | $31.68 | $32.06 | $26.64 | 27,732,435 |
| 2016-01-08 | $32.09 | $32.22 | $31.43 | $31.51 | $26.18 | 29,953,840 |
| 2016-01-07 | $32.28 | $33.01 | $31.84 | $31.84 | $26.46 | 37,680,521 |
| 2016-01-06 | $33.25 | $33.52 | $32.80 | $33.08 | $27.49 | 25,491,255 |
| 2016-01-05 | $33.96 | $34.00 | $33.53 | $33.83 | $28.11 | 16,709,510 |
| 2016-01-04 | $33.88 | $34.01 | $33.46 | $33.99 | $28.24 | 27,882,190 |
| 2015-12-31 | $34.82 | $34.96 | $34.44 | $34.45 | $28.62 | 14,736,687 |
| 2015-12-30 | $35.38 | $35.45 | $34.95 | $34.99 | $29.07 | 11,566,786 |
| 2015-12-29 | $35.01 | $35.59 | $35.01 | $35.44 | $29.45 | 14,188,583 |
| 2015-12-28 | $34.95 | $35.00 | $34.57 | $34.93 | $29.02 | 9,449,390 |
| 2015-12-24 | $35.07 | $35.26 | $34.96 | $34.98 | $29.06 | 5,893,789 |
| 2015-12-23 | $34.95 | $35.05 | $34.78 | $35.00 | $29.08 | 12,526,530 |
| 2015-12-22 | $34.36 | $34.78 | $34.27 | $34.73 | $28.86 | 18,421,967 |
| 2015-12-21 | $34.11 | $34.30 | $33.82 | $34.24 | $28.45 | 18,006,803 |
| 2015-12-18 | $34.73 | $34.75 | $33.86 | $33.87 | $28.14 | 41,336,631 |
| 2015-12-17 | $35.32 | $35.37 | $34.76 | $34.91 | $29.01 | 24,963,557 |
| 2015-12-16 | $35.36 | $35.47 | $34.77 | $35.30 | $29.33 | 23,257,890 |
| 2015-12-15 | $34.65 | $35.35 | $34.64 | $35.18 | $29.23 | 24,365,862 |
| 2015-12-14 | $34.38 | $34.48 | $33.88 | $34.47 | $28.64 | 19,528,029 |
| 2015-12-11 | $34.31 | $34.65 | $34.20 | $34.27 | $28.47 | 21,251,423 |
| 2015-12-10 | $34.85 | $35.07 | $34.66 | $34.77 | $28.89 | 17,400,745 |
| 2015-12-09 | $34.88 | $35.22 | $34.51 | $34.81 | $28.92 | 22,548,299 |
| 2015-12-08 | $34.67 | $34.95 | $34.42 | $34.75 | $28.87 | 13,380,229 |
| 2015-12-07 | $34.79 | $35.17 | $34.75 | $34.99 | $29.07 | 17,731,885 |
| 2015-12-04 | $34.11 | $35.03 | $34.00 | $34.94 | $29.03 | 24,900,994 |
| 2015-12-03 | $34.97 | $34.99 | $34.00 | $34.04 | $28.28 | 30,131,055 |
| 2015-12-02 | $35.09 | $35.41 | $34.81 | $34.83 | $28.94 | 18,688,180 |
| 2015-12-01 | $35.00 | $35.20 | $34.71 | $35.09 | $29.16 | 23,560,239 |
| 2015-11-30 | $34.55 | $34.90 | $34.43 | $34.77 | $28.89 | 21,785,791 |
| 2015-11-27 | $34.54 | $34.68 | $34.40 | $34.46 | $28.63 | 6,620,857 |
| 2015-11-25 | $34.26 | $34.74 | $34.14 | $34.45 | $28.62 | 17,939,406 |
| 2015-11-24 | $34.33 | $34.44 | $33.90 | $34.36 | $28.55 | 21,413,535 |
| 2015-11-23 | $34.66 | $34.85 | $34.41 | $34.48 | $28.65 | 20,152,861 |
| 2015-11-20 | $34.48 | $35.29 | $34.48 | $34.66 | $28.80 | 41,137,747 |
| 2015-11-19 | $33.22 | $34.73 | $33.13 | $34.30 | $28.50 | 45,381,552 |
| 2015-11-18 | $32.73 | $33.24 | $32.62 | $33.16 | $27.55 | 18,619,760 |
| 2015-11-17 | $32.15 | $32.88 | $32.01 | $32.64 | $27.12 | 22,633,643 |
| 2015-11-16 | $32.09 | $32.26 | $31.93 | $32.10 | $26.67 | 29,899,659 |
| 2015-11-13 | $32.27 | $32.38 | $31.96 | $32.11 | $26.68 | 23,673,174 |
| 2015-11-12 | $32.71 | $32.92 | $32.39 | $32.40 | $26.92 | 23,265,389 |
| 2015-11-11 | $33.16 | $33.38 | $32.80 | $32.86 | $27.30 | 19,864,710 |
| 2015-11-10 | $33.17 | $33.27 | $32.81 | $33.21 | $27.59 | 22,451,689 |
| 2015-11-09 | $33.60 | $33.83 | $33.08 | $33.35 | $27.71 | 24,168,738 |
| 2015-11-06 | $33.93 | $33.97 | $33.41 | $33.84 | $28.12 | 23,701,653 |
| 2015-11-05 | $34.10 | $34.20 | $33.73 | $34.00 | $28.25 | 16,486,057 |
| 2015-11-04 | $34.27 | $34.27 | $33.90 | $34.15 | $28.37 | 20,762,063 |
| 2015-11-03 | $34.00 | $34.41 | $33.98 | $34.31 | $28.31 | 18,167,033 |
| 2015-11-02 | $33.73 | $34.28 | $33.64 | $34.11 | $28.14 | 21,743,084 |
| 2015-10-30 | $34.10 | $34.29 | $33.86 | $33.86 | $27.94 | 24,693,857 |
| 2015-10-29 | $34.20 | $34.29 | $33.77 | $34.03 | $28.08 | 21,325,186 |
| 2015-10-28 | $34.47 | $34.71 | $34.12 | $34.71 | $28.64 | 21,908,366 |
| 2015-10-27 | $34.41 | $34.55 | $34.31 | $34.47 | $28.44 | 22,630,111 |
| 2015-10-26 | $34.77 | $34.96 | $34.55 | $34.59 | $28.54 | 22,646,897 |
| 2015-10-23 | $34.54 | $35.03 | $34.40 | $34.90 | $28.80 | 42,796,629 |
| 2015-10-22 | $33.70 | $34.50 | $33.59 | $34.40 | $28.38 | 39,572,646 |
| 2015-10-21 | $33.67 | $34.05 | $33.32 | $33.37 | $27.53 | 32,005,294 |
| 2015-10-20 | $33.40 | $33.70 | $33.31 | $33.44 | $27.59 | 24,416,140 |
| 2015-10-19 | $32.88 | $33.62 | $32.87 | $33.59 | $27.71 | 37,624,029 |
| 2015-10-16 | $32.75 | $33.20 | $32.48 | $33.04 | $27.26 | 29,371,313 |
| 2015-10-15 | $32.84 | $33.06 | $32.46 | $32.75 | $27.02 | 37,634,791 |
| 2015-10-14 | $31.39 | $32.93 | $30.85 | $32.80 | $27.06 | 75,954,805 |
| 2015-10-13 | $32.03 | $32.48 | $31.98 | $32.04 | $26.44 | 35,588,607 |
| 2015-10-12 | $32.16 | $32.32 | $32.00 | $32.21 | $26.58 | 18,795,025 |
| 2015-10-09 | $32.37 | $32.55 | $31.94 | $32.14 | $26.52 | 24,209,923 |
| 2015-10-08 | $32.23 | $32.60 | $31.98 | $32.52 | $26.83 | 27,794,648 |
| 2015-10-07 | $32.00 | $32.42 | $31.72 | $32.32 | $26.66 | 36,930,069 |
| 2015-10-06 | $31.16 | $31.85 | $31.11 | $31.74 | $26.19 | 35,530,196 |
| 2015-10-05 | $30.73 | $31.38 | $30.56 | $31.21 | $25.75 | 34,842,513 |
| 2015-10-02 | $29.67 | $30.53 | $29.53 | $30.51 | $25.17 | 27,901,454 |
| 2015-10-01 | $30.21 | $30.28 | $29.46 | $30.00 | $24.75 | 29,832,842 |
| 2015-09-30 | $29.56 | $30.32 | $29.54 | $30.12 | $24.85 | 39,507,452 |
| 2015-09-29 | $28.83 | $29.35 | $28.76 | $29.24 | $24.13 | 34,169,562 |
| 2015-09-28 | $28.68 | $29.36 | $28.64 | $28.76 | $23.73 | 41,741,821 |
| 2015-09-25 | $28.94 | $29.12 | $28.63 | $28.81 | $23.77 | 29,192,322 |
| 2015-09-24 | $28.38 | $28.67 | $27.87 | $28.48 | $23.50 | 32,754,744 |
| 2015-09-23 | $29.02 | $29.09 | $28.59 | $28.74 | $23.71 | 25,983,954 |
| 2015-09-22 | $28.67 | $28.90 | $28.48 | $28.67 | $23.65 | 28,576,221 |
| 2015-09-21 | $29.09 | $29.34 | $28.94 | $29.16 | $24.06 | 24,417,127 |
| 2015-09-18 | $29.22 | $29.42 | $28.81 | $29.02 | $23.94 | 60,693,435 |
| 2015-09-17 | $29.62 | $30.20 | $29.55 | $29.71 | $24.51 | 29,805,245 |
| 2015-09-16 | $29.62 | $29.79 | $29.40 | $29.77 | $24.56 | 25,957,758 |
| 2015-09-15 | $29.56 | $29.94 | $29.48 | $29.73 | $24.53 | 29,819,023 |
| 2015-09-14 | $29.47 | $29.53 | $29.09 | $29.39 | $24.25 | 24,065,075 |
| 2015-09-11 | $29.08 | $29.52 | $29.04 | $29.47 | $24.31 | 21,786,879 |
| 2015-09-10 | $29.18 | $29.66 | $28.90 | $29.27 | $24.15 | 25,195,775 |
| 2015-09-09 | $29.72 | $30.12 | $29.17 | $29.24 | $24.13 | 30,774,099 |
| 2015-09-08 | $28.98 | $29.50 | $28.95 | $29.50 | $24.34 | 27,804,971 |
| 2015-09-04 | $28.57 | $28.90 | $28.41 | $28.52 | $23.53 | 29,117,537 |
Intel Corp (INTC) News Headlines
.jpg)
.jpg)
.jpg)
AMD reveals next-generation AI chips with OpenAI CEO Sam Altman
The MI400 chips will be able to be assembled into a full server rack called Helios.
cnbc.com June 12, 2025Recent Intel Corp (INTC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Intel Corp (INTC) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |