Ingersoll-Rand Inc (IR) Exchange: NYSE
Data as of April 24, 2024
$88.63 ($0.23) 0.26%
Ingersoll-Rand Inc - Daily Information
Click for more stock information on Ingersoll-Rand Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $88.88 |
| Previous Close | $88.63 |
| High | $89.33 |
| Low | $88.10 |
| Adjusted Open | $88.88 |
| Previous Adjusted Close | $88.63 |
| Adjusted High | $89.33 |
| Adjusted Low | $88.10 |
About Ingersoll-Rand Inc (IR)
Ingersoll-Rand Inc (IR) is a global diversified industrial company founded in 1905 in the United States. Their products and services span across the industrial, transportation, and HVAC markets. Over time, the company has expanded to include industrial technologies, construction tools, and infrastructure solutions. Since their inception, Ingersoll-Rand has grown their global presence and their product portfolio in order to meet their customersâ changing needs. Today, the company has over 34,000 employees worldwide and operations in more than 150 countries. Ingersoll-Rand is an iconic leader in the global market for sustainable solutions and comprehensive total solutions for their customers and remain committed to ongoing innovation and environmental sustainability.
Invest in Ingersoll-Rand Inc (IR)
Historical Stock Data for Ingersoll-Rand Inc (IR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $88.88 | $89.33 | $88.10 | $88.63 | $88.63 | 2,249,856 |
| 2024-04-19 | $89.27 | $90.00 | $87.46 | $88.40 | $88.40 | 2,490,032 |
| 2024-04-18 | $90.30 | $90.76 | $88.85 | $88.97 | $88.97 | 1,195,332 |
| 2024-04-17 | $91.48 | $91.51 | $88.82 | $89.57 | $89.57 | 1,836,245 |
| 2024-04-16 | $91.19 | $91.73 | $90.47 | $90.88 | $90.88 | 1,836,409 |
| 2024-04-15 | $93.38 | $93.52 | $90.93 | $91.28 | $91.28 | 1,562,102 |
| 2024-04-12 | $91.88 | $92.72 | $91.47 | $91.92 | $91.92 | 1,509,215 |
| 2024-04-11 | $92.71 | $93.86 | $92.37 | $93.17 | $93.17 | 1,542,169 |
| 2024-04-10 | $92.16 | $93.80 | $91.45 | $92.99 | $92.99 | 1,628,597 |
| 2024-04-09 | $94.49 | $94.57 | $92.34 | $93.50 | $93.50 | 2,240,697 |
| 2024-04-08 | $95.06 | $95.42 | $93.91 | $94.01 | $94.01 | 1,838,181 |
| 2024-04-05 | $92.88 | $95.05 | $92.72 | $94.81 | $94.81 | 2,109,874 |
| 2024-04-04 | $94.40 | $94.77 | $92.28 | $92.30 | $92.30 | 2,846,291 |
| 2024-04-03 | $92.55 | $93.96 | $92.34 | $93.39 | $93.39 | 2,689,832 |
| 2024-04-02 | $93.82 | $93.82 | $92.38 | $92.55 | $92.55 | 3,418,939 |
| 2024-04-01 | $94.93 | $94.94 | $93.40 | $93.62 | $93.62 | 1,305,404 |
| 2024-03-28 | $95.17 | $95.41 | $94.50 | $94.95 | $94.95 | 2,557,113 |
| 2024-03-27 | $94.80 | $95.41 | $93.80 | $95.26 | $95.26 | 2,460,776 |
| 2024-03-26 | $94.32 | $95.05 | $94.19 | $94.45 | $94.45 | 1,945,404 |
| 2024-03-25 | $95.25 | $96.17 | $94.36 | $94.48 | $94.48 | 2,404,965 |
| 2024-03-22 | $94.95 | $95.09 | $93.99 | $94.74 | $94.74 | 1,574,474 |
| 2024-03-21 | $94.10 | $95.29 | $93.83 | $95.10 | $95.10 | 2,453,065 |
| 2024-03-20 | $91.68 | $93.72 | $91.38 | $93.68 | $93.68 | 2,647,574 |
| 2024-03-19 | $91.27 | $91.77 | $90.71 | $91.56 | $91.56 | 1,623,357 |
| 2024-03-18 | $91.06 | $91.76 | $90.46 | $91.21 | $91.21 | 1,472,851 |
| 2024-03-15 | $90.10 | $91.26 | $90.10 | $90.47 | $90.47 | 2,658,063 |
| 2024-03-14 | $90.95 | $91.40 | $90.23 | $91.01 | $91.01 | 2,035,319 |
| 2024-03-13 | $91.07 | $91.12 | $90.10 | $90.53 | $90.53 | 2,295,307 |
| 2024-03-12 | $89.35 | $91.02 | $88.71 | $90.86 | $90.86 | 1,784,380 |
| 2024-03-11 | $89.46 | $89.86 | $88.83 | $89.52 | $89.52 | 2,092,187 |
| 2024-03-08 | $91.28 | $91.67 | $89.69 | $90.37 | $90.37 | 1,962,009 |
| 2024-03-07 | $90.91 | $91.40 | $90.27 | $91.16 | $91.16 | 2,333,608 |
| 2024-03-06 | $90.68 | $91.17 | $90.08 | $90.24 | $90.24 | 2,578,926 |
| 2024-03-05 | $91.16 | $91.26 | $89.53 | $89.97 | $89.95 | 4,325,473 |
| 2024-03-04 | $91.67 | $92.36 | $91.34 | $91.54 | $91.52 | 1,913,325 |
| 2024-03-01 | $90.94 | $92.44 | $90.77 | $91.63 | $91.61 | 2,726,416 |
| 2024-02-29 | $90.06 | $91.45 | $89.77 | $91.33 | $91.31 | 4,062,385 |
| 2024-02-28 | $90.33 | $90.78 | $89.75 | $89.85 | $89.83 | 2,105,378 |
| 2024-02-27 | $90.95 | $91.11 | $89.54 | $90.38 | $90.36 | 2,167,260 |
| 2024-02-26 | $90.33 | $91.14 | $90.20 | $90.76 | $90.74 | 2,037,117 |
| 2024-02-23 | $91.04 | $91.11 | $89.68 | $90.53 | $90.53 | 2,064,900 |
| 2024-02-22 | $90.28 | $90.92 | $89.86 | $90.79 | $90.79 | 2,486,079 |
| 2024-02-21 | $87.40 | $89.01 | $87.23 | $88.94 | $88.94 | 3,305,175 |
| 2024-02-20 | $88.27 | $88.49 | $86.60 | $86.74 | $86.74 | 3,452,816 |
| 2024-02-16 | $91.72 | $92.32 | $89.36 | $89.47 | $89.47 | 4,995,323 |
| 2024-02-15 | $86.93 | $87.91 | $86.52 | $87.79 | $87.79 | 2,854,632 |
| 2024-02-14 | $85.99 | $86.84 | $85.59 | $86.49 | $86.49 | 2,309,788 |
| 2024-02-13 | $84.16 | $85.38 | $83.74 | $85.11 | $85.11 | 2,129,399 |
| 2024-02-12 | $85.74 | $86.24 | $85.33 | $85.47 | $85.47 | 1,683,488 |
| 2024-02-09 | $85.65 | $86.51 | $85.27 | $85.90 | $85.90 | 4,011,864 |
| 2024-02-08 | $84.67 | $85.50 | $84.41 | $85.38 | $85.38 | 2,500,908 |
| 2024-02-07 | $83.56 | $84.97 | $83.38 | $84.57 | $84.57 | 2,846,301 |
| 2024-02-06 | $82.86 | $83.40 | $82.21 | $83.24 | $83.24 | 7,467,121 |
| 2024-02-05 | $82.96 | $83.52 | $82.51 | $82.91 | $82.91 | 2,464,362 |
| 2024-02-02 | $81.87 | $84.01 | $81.59 | $83.74 | $83.74 | 2,395,639 |
| 2024-02-01 | $80.36 | $82.23 | $80.36 | $81.99 | $81.99 | 4,281,309 |
| 2024-01-31 | $80.36 | $80.85 | $79.73 | $79.86 | $79.86 | 2,470,904 |
| 2024-01-30 | $80.15 | $80.83 | $80.12 | $80.61 | $80.61 | 2,156,074 |
| 2024-01-29 | $79.08 | $80.55 | $79.04 | $80.48 | $80.48 | 2,658,203 |
| 2024-01-26 | $79.36 | $79.63 | $79.03 | $79.30 | $79.30 | 2,170,181 |
| 2024-01-25 | $79.34 | $79.75 | $78.69 | $79.25 | $79.25 | 2,688,375 |
| 2024-01-24 | $79.75 | $79.83 | $78.62 | $78.84 | $78.84 | 4,110,125 |
| 2024-01-23 | $79.52 | $79.52 | $78.36 | $79.21 | $79.21 | 2,153,082 |
| 2024-01-22 | $79.02 | $79.45 | $78.83 | $79.34 | $79.34 | 1,820,335 |
| 2024-01-19 | $78.57 | $78.92 | $77.87 | $78.88 | $78.88 | 2,149,351 |
| 2024-01-18 | $77.76 | $78.37 | $77.16 | $78.18 | $78.18 | 1,579,236 |
| 2024-01-17 | $77.16 | $77.75 | $76.97 | $77.45 | $77.45 | 2,589,522 |
| 2024-01-16 | $77.13 | $78.01 | $76.64 | $77.95 | $77.95 | 2,610,722 |
| 2024-01-12 | $78.09 | $78.17 | $76.73 | $77.42 | $77.42 | 2,961,948 |
| 2024-01-11 | $76.33 | $77.74 | $75.54 | $77.69 | $77.69 | 3,222,119 |
| 2024-01-10 | $75.89 | $76.39 | $75.74 | $76.29 | $76.29 | 1,379,046 |
| 2024-01-09 | $74.97 | $75.91 | $74.58 | $75.91 | $75.91 | 2,100,073 |
| 2024-01-08 | $74.81 | $75.74 | $74.01 | $75.72 | $75.72 | 1,882,761 |
| 2024-01-05 | $74.80 | $75.29 | $74.59 | $74.80 | $74.80 | 2,066,452 |
| 2024-01-04 | $74.90 | $75.77 | $74.72 | $74.94 | $74.94 | 1,475,652 |
| 2024-01-03 | $76.21 | $76.47 | $74.67 | $74.72 | $74.72 | 2,629,617 |
| 2024-01-02 | $77.00 | $77.61 | $76.26 | $76.73 | $76.73 | 1,790,068 |
| 2023-12-29 | $77.93 | $78.02 | $77.28 | $77.34 | $77.34 | 1,618,105 |
| 2023-12-28 | $77.74 | $78.16 | $77.57 | $77.78 | $77.78 | 1,110,042 |
| 2023-12-27 | $77.48 | $77.87 | $77.24 | $77.85 | $77.85 | 1,821,752 |
| 2023-12-26 | $76.49 | $77.43 | $76.46 | $77.40 | $77.40 | 1,346,298 |
| 2023-12-22 | $76.08 | $76.87 | $75.91 | $76.48 | $76.48 | 1,433,683 |
| 2023-12-21 | $75.64 | $75.86 | $75.05 | $75.80 | $75.80 | 1,392,654 |
| 2023-12-20 | $76.00 | $76.81 | $74.84 | $74.87 | $74.87 | 2,029,149 |
| 2023-12-19 | $75.13 | $76.40 | $74.83 | $76.33 | $76.33 | 2,263,215 |
| 2023-12-18 | $75.19 | $75.28 | $74.47 | $74.82 | $74.82 | 1,751,886 |
| 2023-12-15 | $74.86 | $75.63 | $74.70 | $74.84 | $74.84 | 4,784,528 |
| 2023-12-14 | $74.13 | $75.57 | $74.09 | $75.31 | $75.31 | 2,590,275 |
| 2023-12-13 | $74.22 | $74.76 | $73.52 | $73.70 | $73.70 | 2,115,736 |
| 2023-12-12 | $74.21 | $74.85 | $74.07 | $74.26 | $74.26 | 2,094,851 |
| 2023-12-11 | $73.38 | $74.49 | $73.38 | $73.98 | $73.98 | 2,004,049 |
| 2023-12-08 | $72.49 | $73.42 | $72.40 | $73.31 | $73.31 | 2,723,589 |
| 2023-12-07 | $71.73 | $72.56 | $71.54 | $72.55 | $72.55 | 2,302,615 |
| 2023-12-06 | $72.27 | $72.98 | $71.21 | $71.38 | $71.38 | 1,904,998 |
| 2023-12-05 | $71.79 | $72.44 | $71.54 | $71.96 | $71.96 | 1,748,256 |
| 2023-12-04 | $71.57 | $72.16 | $71.29 | $72.02 | $72.02 | 2,320,600 |
| 2023-12-01 | $71.36 | $72.73 | $71.36 | $72.24 | $72.24 | 2,451,515 |
| 2023-11-30 | $69.94 | $71.52 | $69.51 | $71.43 | $71.43 | 3,532,527 |
| 2023-11-29 | $70.21 | $70.40 | $69.46 | $69.60 | $69.60 | 2,064,737 |
| 2023-11-28 | $70.86 | $71.24 | $69.64 | $69.66 | $69.66 | 2,904,599 |
| 2023-11-27 | $71.30 | $71.30 | $70.65 | $70.78 | $70.78 | 1,806,968 |
| 2023-11-24 | $70.83 | $71.33 | $70.60 | $71.33 | $71.33 | 674,862 |
| 2023-11-22 | $70.66 | $70.97 | $70.43 | $70.71 | $70.71 | 1,698,326 |
| 2023-11-21 | $70.25 | $70.82 | $70.25 | $70.54 | $70.54 | 1,573,933 |
| 2023-11-20 | $70.42 | $70.62 | $69.96 | $70.42 | $70.42 | 2,069,306 |
| 2023-11-17 | $70.65 | $70.65 | $69.84 | $70.32 | $70.32 | 1,943,160 |
| 2023-11-16 | $69.88 | $70.61 | $69.76 | $70.20 | $70.18 | 1,819,994 |
| 2023-11-15 | $69.66 | $70.22 | $69.29 | $69.71 | $69.69 | 2,573,964 |
| 2023-11-14 | $69.77 | $70.12 | $69.32 | $69.66 | $69.64 | 2,644,047 |
| 2023-11-13 | $68.15 | $69.34 | $68.06 | $68.86 | $68.84 | 4,608,493 |
| 2023-11-10 | $66.99 | $68.36 | $66.99 | $68.34 | $68.32 | 2,537,310 |
| 2023-11-09 | $66.77 | $67.82 | $66.30 | $67.03 | $67.01 | 4,077,491 |
| 2023-11-08 | $66.31 | $66.58 | $65.50 | $66.05 | $66.03 | 2,593,148 |
| 2023-11-07 | $64.91 | $66.01 | $64.60 | $65.98 | $65.96 | 2,530,492 |
| 2023-11-06 | $65.34 | $65.53 | $64.69 | $65.25 | $65.23 | 3,379,722 |
| 2023-11-03 | $66.88 | $67.18 | $65.30 | $65.36 | $65.36 | 3,155,465 |
| 2023-11-02 | $62.25 | $66.26 | $62.12 | $65.59 | $65.59 | 5,300,505 |
| 2023-11-01 | $60.75 | $62.02 | $60.34 | $61.99 | $61.99 | 5,497,263 |
| 2023-10-31 | $60.23 | $60.96 | $60.18 | $60.68 | $60.68 | 3,751,077 |
| 2023-10-30 | $60.02 | $60.79 | $59.51 | $60.57 | $60.57 | 4,833,592 |
| 2023-10-27 | $60.00 | $60.29 | $59.20 | $59.38 | $59.38 | 2,497,120 |
| 2023-10-26 | $59.74 | $60.77 | $59.44 | $59.88 | $59.88 | 2,972,464 |
| 2023-10-25 | $59.35 | $60.48 | $59.25 | $59.36 | $59.36 | 4,150,447 |
| 2023-10-24 | $60.53 | $60.66 | $59.45 | $59.68 | $59.68 | 3,476,494 |
| 2023-10-23 | $60.34 | $60.77 | $59.27 | $59.31 | $59.31 | 3,409,365 |
| 2023-10-20 | $61.20 | $61.44 | $60.20 | $60.42 | $60.42 | 3,182,819 |
| 2023-10-19 | $62.41 | $63.33 | $60.98 | $61.22 | $61.22 | 3,395,491 |
| 2023-10-18 | $64.78 | $64.78 | $62.28 | $62.39 | $62.39 | 3,784,965 |
| 2023-10-17 | $64.68 | $66.34 | $64.44 | $65.66 | $65.66 | 1,500,410 |
| 2023-10-16 | $64.90 | $65.59 | $64.47 | $64.95 | $64.95 | 1,341,735 |
| 2023-10-13 | $66.21 | $66.45 | $63.38 | $64.22 | $64.22 | 2,503,963 |
| 2023-10-12 | $66.14 | $66.79 | $65.45 | $66.06 | $66.06 | 2,763,924 |
| 2023-10-11 | $64.87 | $66.08 | $64.83 | $65.99 | $65.99 | 2,251,096 |
| 2023-10-10 | $64.15 | $65.27 | $63.79 | $64.69 | $64.69 | 1,644,796 |
| 2023-10-09 | $63.27 | $64.26 | $62.51 | $64.10 | $64.10 | 1,572,201 |
| 2023-10-06 | $62.46 | $63.92 | $62.14 | $63.42 | $63.42 | 1,824,972 |
| 2023-10-05 | $63.38 | $63.58 | $62.20 | $62.82 | $62.82 | 3,373,029 |
| 2023-10-04 | $62.80 | $63.44 | $62.34 | $63.26 | $63.26 | 1,797,673 |
| 2023-10-03 | $63.25 | $63.42 | $62.14 | $62.85 | $62.85 | 3,038,187 |
| 2023-10-02 | $63.57 | $64.26 | $63.28 | $63.60 | $63.60 | 2,576,895 |
| 2023-09-29 | $64.78 | $65.15 | $63.43 | $63.72 | $63.72 | 3,366,797 |
| 2023-09-28 | $63.36 | $64.78 | $63.18 | $64.27 | $64.27 | 2,109,758 |
| 2023-09-27 | $63.41 | $63.79 | $62.94 | $63.27 | $63.27 | 2,106,320 |
| 2023-09-26 | $63.59 | $64.22 | $62.60 | $62.79 | $62.79 | 2,125,548 |
| 2023-09-25 | $64.18 | $64.38 | $63.28 | $64.32 | $64.32 | 2,701,498 |
| 2023-09-22 | $64.06 | $64.94 | $63.81 | $64.50 | $64.50 | 1,473,857 |
| 2023-09-21 | $64.79 | $64.79 | $63.74 | $64.04 | $64.04 | 2,343,339 |
| 2023-09-20 | $66.65 | $67.01 | $64.95 | $65.02 | $65.02 | 2,642,221 |
| 2023-09-19 | $66.17 | $66.75 | $65.28 | $66.23 | $66.23 | 4,074,980 |
| 2023-09-18 | $65.88 | $66.50 | $65.62 | $66.39 | $66.39 | 2,039,950 |
| 2023-09-15 | $66.29 | $66.62 | $65.49 | $65.90 | $65.90 | 2,848,138 |
| 2023-09-14 | $66.43 | $66.99 | $65.73 | $66.56 | $66.56 | 2,405,892 |
| 2023-09-13 | $68.02 | $68.48 | $65.20 | $65.73 | $65.73 | 3,510,978 |
| 2023-09-12 | $68.29 | $69.17 | $67.95 | $68.33 | $68.33 | 2,752,250 |
| 2023-09-11 | $69.82 | $70.24 | $68.06 | $68.65 | $68.65 | 2,885,284 |
| 2023-09-08 | $69.52 | $69.98 | $69.32 | $69.42 | $69.42 | 2,458,579 |
| 2023-09-07 | $69.62 | $70.23 | $68.74 | $69.55 | $69.55 | 2,989,517 |
| 2023-09-06 | $68.30 | $70.05 | $68.25 | $70.01 | $70.01 | 3,655,463 |
| 2023-09-05 | $69.96 | $70.00 | $68.30 | $68.44 | $68.44 | 3,946,203 |
| 2023-09-01 | $69.99 | $70.52 | $69.56 | $69.95 | $69.95 | 2,936,229 |
| 2023-08-31 | $69.86 | $70.21 | $69.32 | $69.61 | $69.61 | 3,961,003 |
| 2023-08-30 | $70.13 | $70.65 | $69.67 | $69.89 | $69.89 | 1,978,098 |
| 2023-08-29 | $68.95 | $70.32 | $68.74 | $69.97 | $69.97 | 1,993,235 |
| 2023-08-28 | $68.85 | $69.44 | $68.60 | $69.10 | $69.10 | 1,993,254 |
| 2023-08-25 | $68.58 | $69.31 | $68.08 | $68.90 | $68.90 | 2,648,248 |
| 2023-08-24 | $68.48 | $69.15 | $68.17 | $68.24 | $68.24 | 3,185,116 |
| 2023-08-23 | $67.00 | $68.68 | $66.93 | $68.50 | $68.50 | 1,880,899 |
| 2023-08-22 | $67.30 | $67.70 | $66.75 | $66.85 | $66.85 | 1,408,347 |
| 2023-08-21 | $66.80 | $66.97 | $66.11 | $66.70 | $66.68 | 1,553,682 |
| 2023-08-18 | $65.40 | $67.16 | $65.00 | $66.49 | $66.47 | 3,796,418 |
| 2023-08-17 | $67.04 | $67.37 | $66.08 | $66.10 | $66.08 | 1,814,668 |
| 2023-08-16 | $66.93 | $67.38 | $66.63 | $66.71 | $66.69 | 1,504,997 |
| 2023-08-15 | $67.51 | $67.84 | $66.76 | $67.00 | $66.98 | 1,638,629 |
| 2023-08-14 | $67.91 | $68.20 | $67.65 | $67.90 | $67.88 | 1,723,877 |
| 2023-08-11 | $67.76 | $68.32 | $67.66 | $68.09 | $68.07 | 1,522,856 |
| 2023-08-10 | $68.38 | $68.74 | $67.39 | $67.92 | $67.90 | 2,419,902 |
| 2023-08-09 | $68.63 | $68.88 | $67.92 | $68.14 | $68.14 | 2,853,298 |
| 2023-08-08 | $67.41 | $68.92 | $66.98 | $68.62 | $68.62 | 2,450,979 |
| 2023-08-07 | $67.52 | $68.00 | $67.13 | $67.91 | $67.91 | 1,669,608 |
| 2023-08-04 | $67.40 | $67.74 | $66.57 | $66.91 | $66.91 | 2,857,637 |
| 2023-08-03 | $66.52 | $67.39 | $65.24 | $67.12 | $67.12 | 3,897,014 |
| 2023-08-02 | $65.62 | $65.90 | $65.07 | $65.49 | $65.49 | 3,488,905 |
| 2023-08-01 | $64.77 | $66.06 | $64.71 | $66.01 | $66.01 | 2,874,310 |
| 2023-07-31 | $64.63 | $65.33 | $64.35 | $65.27 | $65.27 | 2,150,959 |
| 2023-07-28 | $64.71 | $64.85 | $63.98 | $64.20 | $64.20 | 2,456,760 |
| 2023-07-27 | $64.87 | $65.02 | $63.87 | $64.05 | $64.05 | 2,450,726 |
| 2023-07-26 | $64.84 | $65.34 | $64.06 | $64.52 | $64.52 | 2,205,776 |
| 2023-07-25 | $64.89 | $65.86 | $64.75 | $65.07 | $65.07 | 1,791,710 |
| 2023-07-24 | $65.43 | $65.95 | $64.97 | $65.27 | $65.27 | 1,546,044 |
| 2023-07-21 | $65.69 | $65.81 | $65.08 | $65.26 | $65.26 | 1,483,744 |
| 2023-07-20 | $66.02 | $66.07 | $65.23 | $65.59 | $65.59 | 2,048,719 |
| 2023-07-19 | $66.36 | $66.37 | $64.86 | $65.72 | $65.72 | 2,943,253 |
| 2023-07-18 | $66.04 | $67.18 | $65.96 | $67.02 | $67.02 | 2,535,616 |
| 2023-07-17 | $66.03 | $66.73 | $65.95 | $66.29 | $66.29 | 1,985,160 |
| 2023-07-14 | $66.63 | $66.67 | $65.90 | $66.12 | $66.12 | 1,475,792 |
| 2023-07-13 | $66.22 | $66.91 | $65.85 | $66.68 | $66.68 | 1,069,878 |
| 2023-07-12 | $66.88 | $67.02 | $66.06 | $66.11 | $66.11 | 1,333,855 |
| 2023-07-11 | $66.01 | $66.74 | $65.87 | $66.25 | $66.25 | 1,700,137 |
| 2023-07-10 | $64.97 | $65.90 | $64.65 | $65.81 | $65.81 | 1,395,232 |
| 2023-07-07 | $63.42 | $64.93 | $63.33 | $64.26 | $64.26 | 1,271,668 |
| 2023-07-06 | $63.57 | $63.69 | $62.92 | $63.56 | $63.56 | 1,796,097 |
| 2023-07-05 | $64.62 | $65.05 | $64.00 | $64.12 | $64.12 | 1,450,420 |
| 2023-07-03 | $64.91 | $65.32 | $64.50 | $65.24 | $65.24 | 702,265 |
| 2023-06-30 | $65.16 | $65.73 | $64.65 | $65.36 | $65.36 | 1,880,677 |
| 2023-06-29 | $63.45 | $64.59 | $63.00 | $64.40 | $64.40 | 2,852,110 |
| 2023-06-28 | $64.30 | $64.59 | $63.55 | $63.66 | $63.66 | 2,829,774 |
| 2023-06-27 | $63.52 | $64.01 | $63.15 | $63.93 | $63.93 | 3,152,338 |
| 2023-06-26 | $63.30 | $64.02 | $63.16 | $63.22 | $63.22 | 2,882,089 |
| 2023-06-23 | $62.71 | $63.53 | $62.02 | $63.37 | $63.37 | 5,020,506 |
| 2023-06-22 | $64.07 | $64.07 | $63.16 | $63.52 | $63.52 | 2,803,841 |
| 2023-06-21 | $63.78 | $64.71 | $63.44 | $64.13 | $64.13 | 2,810,780 |
| 2023-06-20 | $63.82 | $64.39 | $63.49 | $64.12 | $64.12 | 2,438,709 |
| 2023-06-16 | $65.00 | $65.24 | $64.04 | $64.52 | $64.52 | 4,462,597 |
| 2023-06-15 | $63.87 | $64.86 | $63.72 | $64.71 | $64.71 | 1,961,586 |
| 2023-06-14 | $64.38 | $64.45 | $63.72 | $64.12 | $64.12 | 1,915,701 |
| 2023-06-13 | $62.89 | $64.20 | $62.89 | $64.10 | $64.10 | 1,765,444 |
| 2023-06-12 | $62.27 | $63.12 | $61.93 | $62.83 | $62.83 | 1,696,724 |
| 2023-06-09 | $63.00 | $63.00 | $61.98 | $62.46 | $62.46 | 1,215,739 |
| 2023-06-08 | $62.62 | $62.92 | $62.22 | $62.76 | $62.76 | 1,270,856 |
| 2023-06-07 | $61.75 | $62.81 | $61.22 | $62.69 | $62.69 | 1,724,256 |
| 2023-06-06 | $60.48 | $61.98 | $60.48 | $61.49 | $61.49 | 1,486,264 |
| 2023-06-05 | $61.50 | $61.50 | $60.10 | $60.68 | $60.68 | 2,281,700 |
| 2023-06-02 | $59.00 | $61.60 | $58.68 | $61.36 | $61.36 | 3,217,211 |
| 2023-06-01 | $56.92 | $58.26 | $56.61 | $58.15 | $58.15 | 2,153,097 |
| 2023-05-31 | $58.10 | $58.33 | $56.49 | $56.66 | $56.66 | 3,147,615 |
| 2023-05-30 | $59.24 | $59.53 | $58.26 | $58.44 | $58.44 | 1,565,300 |
| 2023-05-26 | $57.93 | $59.09 | $57.39 | $58.89 | $58.89 | 2,068,004 |
| 2023-05-25 | $57.31 | $58.12 | $57.06 | $57.58 | $57.58 | 1,972,647 |
| 2023-05-24 | $57.69 | $57.95 | $56.66 | $56.91 | $56.91 | 1,854,847 |
| 2023-05-23 | $59.25 | $59.26 | $57.84 | $58.01 | $58.01 | 2,445,351 |
| 2023-05-22 | $59.93 | $60.43 | $59.20 | $59.74 | $59.72 | 1,917,140 |
| 2023-05-19 | $60.65 | $61.06 | $59.30 | $59.76 | $59.74 | 1,647,001 |
| 2023-05-18 | $58.87 | $60.09 | $58.87 | $59.93 | $59.91 | 1,438,740 |
| 2023-05-17 | $59.16 | $59.52 | $58.30 | $59.03 | $59.03 | 1,876,358 |
| 2023-05-16 | $58.41 | $58.72 | $58.15 | $58.53 | $58.53 | 1,526,974 |
| 2023-05-15 | $58.05 | $59.07 | $58.05 | $58.93 | $58.93 | 1,143,286 |
| 2023-05-12 | $58.32 | $58.70 | $57.79 | $58.25 | $58.25 | 1,446,767 |
| 2023-05-11 | $57.96 | $58.29 | $57.37 | $57.95 | $57.95 | 1,572,443 |
| 2023-05-10 | $59.26 | $59.32 | $57.67 | $58.41 | $58.41 | 1,575,103 |
| 2023-05-09 | $59.56 | $59.89 | $58.75 | $58.97 | $58.97 | 2,062,953 |
| 2023-05-08 | $59.83 | $59.90 | $58.38 | $58.94 | $58.94 | 1,793,325 |
| 2023-05-05 | $58.25 | $59.65 | $58.00 | $59.17 | $59.17 | 3,022,148 |
| 2023-05-04 | $58.00 | $59.27 | $56.80 | $57.09 | $57.09 | 4,120,882 |
| 2023-05-03 | $57.47 | $57.74 | $56.34 | $56.63 | $56.63 | 2,454,243 |
| 2023-05-02 | $56.94 | $57.20 | $55.86 | $57.10 | $57.10 | 2,297,177 |
| 2023-05-01 | $56.84 | $57.61 | $56.84 | $57.12 | $57.12 | 1,807,005 |
| 2023-04-28 | $56.88 | $57.61 | $56.86 | $57.02 | $57.02 | 2,457,983 |
| 2023-04-27 | $54.55 | $57.06 | $54.54 | $57.00 | $57.00 | 6,102,724 |
| 2023-04-26 | $53.89 | $54.40 | $53.24 | $53.41 | $53.41 | 1,711,162 |
| 2023-04-25 | $55.07 | $55.58 | $54.43 | $54.44 | $54.44 | 1,748,524 |
| 2023-04-24 | $55.23 | $55.69 | $55.13 | $55.37 | $55.37 | 1,232,466 |
| 2023-04-21 | $55.60 | $55.60 | $54.83 | $55.34 | $55.34 | 1,878,093 |
| 2023-04-20 | $55.10 | $55.72 | $55.01 | $55.36 | $55.36 | 2,179,277 |
| 2023-04-19 | $55.88 | $56.04 | $55.04 | $55.61 | $55.61 | 2,524,778 |
| 2023-04-18 | $56.52 | $57.00 | $55.90 | $56.32 | $56.32 | 1,622,415 |
| 2023-04-17 | $55.98 | $56.21 | $55.57 | $56.08 | $56.08 | 1,519,524 |
| 2023-04-14 | $56.02 | $57.03 | $55.44 | $55.70 | $55.70 | 2,110,416 |
| 2023-04-13 | $56.20 | $56.46 | $54.24 | $55.98 | $55.98 | 2,984,305 |
| 2023-04-12 | $56.43 | $56.71 | $55.82 | $56.42 | $56.42 | 1,957,000 |
| 2023-04-11 | $55.78 | $56.26 | $55.51 | $55.60 | $55.60 | 1,233,887 |
| 2023-04-10 | $54.27 | $55.64 | $54.13 | $55.47 | $55.47 | 1,839,411 |
| 2023-04-06 | $54.60 | $55.34 | $54.37 | $54.46 | $54.46 | 1,887,489 |
| 2023-04-05 | $54.72 | $54.98 | $54.12 | $54.89 | $54.89 | 6,584,895 |
| 2023-04-04 | $58.17 | $58.17 | $54.89 | $55.26 | $55.26 | 3,569,027 |
| 2023-04-03 | $58.10 | $58.60 | $57.37 | $58.29 | $58.29 | 2,038,452 |
| 2023-03-31 | $57.60 | $58.22 | $57.49 | $58.18 | $58.18 | 2,175,857 |
| 2023-03-30 | $57.26 | $57.78 | $57.02 | $57.33 | $57.33 | 2,278,678 |
| 2023-03-29 | $56.64 | $56.89 | $56.10 | $56.70 | $56.70 | 4,620,149 |
| 2023-03-28 | $55.78 | $56.30 | $55.62 | $55.96 | $55.96 | 1,886,839 |
| 2023-03-27 | $55.80 | $55.88 | $55.10 | $55.79 | $55.79 | 1,893,695 |
| 2023-03-24 | $54.27 | $55.20 | $53.38 | $55.03 | $55.03 | 1,982,426 |
| 2023-03-23 | $55.00 | $56.36 | $54.42 | $54.95 | $54.95 | 2,469,570 |
| 2023-03-22 | $55.90 | $56.91 | $54.95 | $54.96 | $54.96 | 2,189,243 |
| 2023-03-21 | $55.02 | $56.09 | $54.98 | $55.90 | $55.90 | 3,367,267 |
| 2023-03-20 | $52.86 | $54.13 | $52.53 | $53.91 | $53.91 | 3,032,137 |
| 2023-03-17 | $53.09 | $53.24 | $51.84 | $52.46 | $52.46 | 4,162,271 |
| 2023-03-16 | $52.41 | $53.94 | $51.84 | $53.52 | $53.52 | 4,558,226 |
| 2023-03-15 | $54.39 | $54.43 | $52.14 | $52.93 | $52.93 | 4,200,931 |
| 2023-03-14 | $55.94 | $56.61 | $54.98 | $55.70 | $55.70 | 3,038,657 |
| 2023-03-13 | $54.81 | $55.41 | $54.07 | $54.71 | $54.71 | 3,391,051 |
| 2023-03-10 | $58.20 | $58.44 | $55.54 | $55.74 | $55.74 | 4,381,140 |
| 2023-03-09 | $59.59 | $59.77 | $57.92 | $58.14 | $58.14 | 4,290,916 |
| 2023-03-08 | $59.41 | $59.77 | $58.84 | $59.46 | $59.46 | 2,792,750 |
| 2023-03-07 | $59.91 | $60.39 | $59.19 | $59.37 | $59.37 | 2,556,122 |
| 2023-03-06 | $59.37 | $60.36 | $59.37 | $59.87 | $59.87 | 2,133,901 |
| 2023-03-03 | $58.75 | $59.65 | $58.49 | $59.47 | $59.47 | 1,908,867 |
| 2023-03-02 | $57.73 | $58.57 | $57.40 | $58.29 | $58.29 | 1,727,908 |
| 2023-03-01 | $57.95 | $58.52 | $57.60 | $58.04 | $58.04 | 2,076,421 |
| 2023-02-28 | $58.35 | $58.93 | $58.06 | $58.07 | $58.07 | 3,272,771 |
| 2023-02-27 | $58.00 | $58.73 | $57.81 | $58.38 | $58.36 | 1,976,134 |
| 2023-02-24 | $57.26 | $57.88 | $56.67 | $57.68 | $57.66 | 1,480,259 |
| 2023-02-23 | $58.32 | $58.32 | $56.76 | $57.89 | $57.87 | 1,907,618 |
| 2023-02-22 | $56.84 | $57.98 | $56.59 | $57.46 | $57.44 | 3,178,562 |
| 2023-02-21 | $58.05 | $58.57 | $55.79 | $56.38 | $56.36 | 3,334,313 |
| 2023-02-17 | $57.11 | $57.83 | $56.92 | $57.58 | $57.56 | 1,935,271 |
| 2023-02-16 | $57.56 | $57.99 | $57.11 | $57.39 | $57.37 | 1,606,737 |
| 2023-02-15 | $57.18 | $58.41 | $57.18 | $58.28 | $58.26 | 2,029,422 |
| 2023-02-14 | $57.12 | $57.69 | $56.65 | $57.43 | $57.41 | 1,204,530 |
| 2023-02-13 | $56.95 | $57.81 | $56.61 | $57.42 | $57.40 | 1,830,785 |
| 2023-02-10 | $56.29 | $56.86 | $56.09 | $56.69 | $56.67 | 1,262,955 |
| 2023-02-09 | $57.96 | $58.10 | $56.15 | $56.44 | $56.42 | 2,125,118 |
| 2023-02-08 | $56.99 | $57.87 | $56.99 | $57.38 | $57.36 | 2,167,494 |
| 2023-02-07 | $56.03 | $57.50 | $55.87 | $57.30 | $57.28 | 2,152,540 |
| 2023-02-06 | $56.44 | $56.78 | $55.99 | $56.39 | $56.37 | 1,690,027 |
| 2023-02-03 | $55.45 | $57.42 | $55.38 | $57.11 | $57.09 | 3,437,355 |
| 2023-02-02 | $56.12 | $56.59 | $55.51 | $56.01 | $55.99 | 2,822,344 |
| 2023-02-01 | $55.75 | $56.17 | $54.85 | $55.66 | $55.64 | 3,450,955 |
| 2023-01-31 | $55.54 | $56.23 | $55.23 | $56.00 | $55.98 | 2,633,055 |
| 2023-01-30 | $55.34 | $55.73 | $55.13 | $55.31 | $55.29 | 1,718,734 |
| 2023-01-27 | $55.32 | $56.03 | $54.95 | $55.66 | $55.64 | 2,107,947 |
| 2023-01-26 | $56.24 | $56.29 | $53.85 | $55.53 | $55.51 | 3,741,494 |
| 2023-01-25 | $55.72 | $56.07 | $54.89 | $55.95 | $55.93 | 1,429,513 |
| 2023-01-24 | $55.50 | $56.61 | $54.91 | $56.38 | $56.36 | 1,705,045 |
| 2023-01-23 | $55.48 | $56.21 | $55.26 | $55.89 | $55.87 | 2,648,229 |
| 2023-01-20 | $54.13 | $55.37 | $53.90 | $55.35 | $55.33 | 1,801,344 |
| 2023-01-19 | $55.63 | $55.76 | $53.78 | $53.88 | $53.86 | 1,885,705 |
| 2023-01-18 | $57.04 | $57.31 | $55.79 | $55.90 | $55.88 | 1,659,283 |
| 2023-01-17 | $57.50 | $57.77 | $56.58 | $56.80 | $56.78 | 1,754,056 |
| 2023-01-13 | $57.18 | $57.68 | $57.01 | $57.53 | $57.53 | 1,260,562 |
| 2023-01-12 | $56.93 | $57.60 | $56.45 | $57.39 | $57.39 | 2,091,413 |
| 2023-01-11 | $56.87 | $57.22 | $56.25 | $56.78 | $56.78 | 1,683,074 |
| 2023-01-10 | $55.66 | $56.65 | $55.61 | $56.43 | $56.43 | 1,577,771 |
| 2023-01-09 | $55.64 | $56.53 | $55.45 | $55.78 | $55.78 | 2,042,279 |
| 2023-01-06 | $54.17 | $55.29 | $53.57 | $55.12 | $55.12 | 2,983,620 |
| 2023-01-05 | $53.37 | $53.75 | $52.91 | $53.39 | $53.39 | 2,091,966 |
| 2023-01-04 | $53.40 | $53.83 | $52.98 | $53.65 | $53.65 | 2,564,471 |
| 2023-01-03 | $52.67 | $53.10 | $51.98 | $53.00 | $53.00 | 2,099,517 |
| 2022-12-30 | $52.47 | $52.68 | $51.86 | $52.25 | $52.25 | 1,518,246 |
| 2022-12-29 | $52.17 | $53.14 | $52.11 | $52.79 | $52.79 | 1,732,018 |
| 2022-12-28 | $52.69 | $52.79 | $51.73 | $51.74 | $51.74 | 1,045,583 |
| 2022-12-27 | $52.42 | $52.89 | $52.00 | $52.59 | $52.59 | 1,717,664 |
| 2022-12-23 | $52.03 | $52.40 | $51.64 | $52.28 | $52.28 | 2,036,953 |
| 2022-12-22 | $52.28 | $52.28 | $50.75 | $52.00 | $52.00 | 1,572,772 |
| 2022-12-21 | $52.47 | $53.07 | $52.20 | $52.72 | $52.72 | 1,703,144 |
| 2022-12-20 | $51.09 | $52.12 | $50.96 | $51.90 | $51.90 | 1,873,528 |
| 2022-12-19 | $51.91 | $52.27 | $50.90 | $51.07 | $51.07 | 2,479,824 |
| 2022-12-16 | $51.93 | $52.33 | $51.27 | $51.80 | $51.80 | 3,750,145 |
| 2022-12-15 | $53.91 | $54.02 | $52.54 | $52.60 | $52.60 | 3,079,050 |
| 2022-12-14 | $55.62 | $56.05 | $54.27 | $54.73 | $54.73 | 3,028,835 |
| 2022-12-13 | $56.08 | $56.25 | $54.97 | $55.53 | $55.53 | 3,686,544 |
| 2022-12-12 | $53.60 | $54.26 | $53.10 | $54.24 | $54.24 | 2,701,417 |
| 2022-12-09 | $53.50 | $53.63 | $53.14 | $53.25 | $53.25 | 2,313,144 |
| 2022-12-08 | $53.06 | $53.75 | $52.91 | $53.26 | $53.26 | 2,339,204 |
| 2022-12-07 | $52.69 | $53.54 | $52.69 | $52.81 | $52.81 | 2,460,565 |
| 2022-12-06 | $53.31 | $53.81 | $52.38 | $52.73 | $52.73 | 1,715,537 |
| 2022-12-05 | $53.86 | $53.94 | $53.05 | $53.32 | $53.32 | 2,712,494 |
| 2022-12-02 | $53.49 | $54.84 | $53.31 | $54.55 | $54.55 | 2,476,924 |
| 2022-12-01 | $54.34 | $55.13 | $53.72 | $54.29 | $54.29 | 2,856,427 |
| 2022-11-30 | $52.98 | $54.15 | $52.31 | $53.97 | $53.97 | 5,157,523 |
| 2022-11-29 | $53.24 | $53.76 | $52.62 | $52.82 | $52.82 | 1,796,022 |
| 2022-11-28 | $52.96 | $53.53 | $52.80 | $53.16 | $53.16 | 2,490,007 |
| 2022-11-25 | $53.80 | $54.03 | $53.35 | $53.42 | $53.42 | 1,213,052 |
| 2022-11-23 | $53.87 | $54.20 | $53.51 | $53.64 | $53.64 | 1,968,102 |
| 2022-11-22 | $54.00 | $54.25 | $53.36 | $53.79 | $53.79 | 2,734,930 |
| 2022-11-21 | $53.51 | $53.95 | $53.34 | $53.60 | $53.60 | 1,902,810 |
| 2022-11-18 | $54.50 | $54.71 | $53.15 | $53.70 | $53.70 | 2,725,677 |
| 2022-11-17 | $54.07 | $54.37 | $52.79 | $53.79 | $53.79 | 1,909,535 |
| 2022-11-16 | $55.29 | $55.88 | $54.77 | $54.99 | $54.99 | 1,970,306 |
| 2022-11-15 | $56.00 | $56.71 | $55.05 | $55.51 | $55.51 | 2,065,324 |
| 2022-11-14 | $55.18 | $56.27 | $55.13 | $55.19 | $55.17 | 2,762,811 |
| 2022-11-11 | $54.00 | $55.73 | $53.79 | $55.31 | $55.29 | 6,675,643 |
| 2022-11-10 | $53.84 | $54.33 | $53.31 | $53.88 | $53.86 | 4,798,577 |
| 2022-11-09 | $51.80 | $52.47 | $51.49 | $51.73 | $51.73 | 2,037,468 |
| 2022-11-08 | $53.56 | $53.60 | $51.95 | $52.24 | $52.24 | 4,688,368 |
| 2022-11-07 | $53.19 | $53.68 | $52.55 | $53.24 | $53.24 | 2,640,521 |
| 2022-11-04 | $52.71 | $53.59 | $51.67 | $52.92 | $52.92 | 2,538,985 |
| 2022-11-03 | $49.42 | $52.23 | $47.63 | $51.37 | $51.37 | 4,467,405 |
| 2022-11-02 | $49.80 | $51.12 | $48.84 | $49.05 | $49.05 | 3,045,099 |
| 2022-11-01 | $51.10 | $51.64 | $50.14 | $50.30 | $50.30 | 2,054,049 |
| 2022-10-31 | $50.17 | $51.00 | $50.04 | $50.50 | $50.50 | 2,373,592 |
| 2022-10-28 | $48.83 | $50.54 | $48.47 | $50.45 | $50.45 | 2,289,940 |
| 2022-10-27 | $49.08 | $49.54 | $48.49 | $48.63 | $48.63 | 2,656,598 |
| 2022-10-26 | $49.20 | $49.61 | $48.29 | $48.61 | $48.61 | 2,367,972 |
| 2022-10-25 | $47.78 | $49.01 | $47.76 | $48.89 | $48.89 | 2,518,511 |
| 2022-10-24 | $47.26 | $47.82 | $46.88 | $47.79 | $47.79 | 1,384,954 |
| 2022-10-21 | $45.47 | $46.83 | $45.14 | $46.79 | $46.79 | 3,317,621 |
| 2022-10-20 | $46.43 | $46.84 | $45.14 | $45.20 | $45.20 | 1,874,799 |
| 2022-10-19 | $46.10 | $46.94 | $45.62 | $46.31 | $46.31 | 3,047,982 |
| 2022-10-18 | $47.93 | $48.48 | $46.59 | $47.02 | $47.02 | 3,752,558 |
| 2022-10-17 | $46.44 | $47.19 | $46.00 | $46.73 | $46.73 | 2,226,035 |
| 2022-10-14 | $47.18 | $47.51 | $45.03 | $45.11 | $45.11 | 2,282,257 |
| 2022-10-13 | $44.03 | $47.15 | $43.57 | $46.79 | $46.79 | 2,278,232 |
| 2022-10-12 | $45.57 | $45.91 | $44.29 | $45.13 | $45.13 | 1,725,197 |
| 2022-10-11 | $44.92 | $46.13 | $44.55 | $45.42 | $45.42 | 2,279,458 |
| 2022-10-10 | $46.11 | $46.16 | $44.75 | $45.16 | $45.16 | 2,065,599 |
| 2022-10-07 | $46.29 | $46.47 | $45.32 | $45.65 | $45.65 | 1,638,367 |
| 2022-10-06 | $46.75 | $47.79 | $46.73 | $47.01 | $47.01 | 1,987,776 |
| 2022-10-05 | $46.26 | $47.18 | $46.09 | $46.94 | $46.94 | 2,082,572 |
| 2022-10-04 | $46.16 | $47.13 | $46.02 | $47.07 | $47.07 | 1,852,354 |
| 2022-10-03 | $44.10 | $45.74 | $43.52 | $45.03 | $45.03 | 2,948,097 |
| 2022-09-30 | $43.76 | $44.37 | $43.17 | $43.26 | $43.26 | 2,220,616 |
| 2022-09-29 | $43.31 | $43.74 | $42.58 | $43.69 | $43.69 | 2,517,150 |
| 2022-09-28 | $43.31 | $44.52 | $42.95 | $44.11 | $44.11 | 2,275,036 |
| 2022-09-27 | $43.97 | $44.12 | $42.20 | $42.93 | $42.93 | 2,764,979 |
| 2022-09-26 | $43.75 | $44.55 | $43.29 | $43.32 | $43.32 | 2,831,293 |
| 2022-09-23 | $44.21 | $44.47 | $43.06 | $44.07 | $44.07 | 2,907,268 |
| 2022-09-22 | $46.08 | $46.37 | $44.78 | $44.81 | $44.81 | 4,078,623 |
| 2022-09-21 | $47.53 | $48.15 | $46.14 | $46.15 | $46.15 | 4,115,531 |
| 2022-09-20 | $48.00 | $48.09 | $46.64 | $47.19 | $47.19 | 2,852,707 |
| 2022-09-19 | $46.73 | $48.62 | $46.73 | $48.46 | $48.46 | 2,655,165 |
| 2022-09-16 | $48.49 | $48.54 | $46.41 | $47.19 | $47.19 | 6,046,236 |
| 2022-09-15 | $49.65 | $50.53 | $49.12 | $49.31 | $49.31 | 3,242,156 |
| 2022-09-14 | $49.65 | $49.66 | $48.66 | $49.60 | $49.60 | 2,203,596 |
| 2022-09-13 | $49.95 | $50.67 | $49.34 | $49.56 | $49.56 | 1,966,290 |
| 2022-09-12 | $50.63 | $51.71 | $50.63 | $51.55 | $51.55 | 2,232,875 |
| 2022-09-09 | $49.65 | $50.36 | $49.52 | $50.23 | $50.23 | 1,780,454 |
| 2022-09-08 | $48.32 | $49.35 | $47.85 | $49.31 | $49.31 | 3,094,263 |
| 2022-09-07 | $47.64 | $48.89 | $47.51 | $48.73 | $48.73 | 3,564,940 |
| 2022-09-06 | $48.01 | $48.07 | $47.31 | $47.67 | $47.67 | 3,289,847 |
| 2022-09-02 | $49.10 | $49.43 | $47.53 | $47.74 | $47.74 | 3,517,963 |
| 2022-09-01 | $47.17 | $48.42 | $46.67 | $48.38 | $48.38 | 3,937,801 |
| 2022-08-31 | $47.95 | $47.97 | $47.21 | $47.37 | $47.37 | 6,680,058 |
| 2022-08-30 | $48.00 | $48.15 | $47.26 | $47.70 | $47.70 | 4,777,442 |
| 2022-08-29 | $47.82 | $48.06 | $47.06 | $47.85 | $47.85 | 4,018,235 |
| 2022-08-26 | $50.98 | $51.07 | $48.26 | $48.29 | $48.29 | 2,813,891 |
| 2022-08-25 | $50.00 | $51.10 | $49.93 | $50.81 | $50.81 | 3,244,581 |
| 2022-08-24 | $49.16 | $50.07 | $49.07 | $49.66 | $49.66 | 2,301,614 |
| 2022-08-23 | $49.58 | $50.29 | $49.25 | $49.43 | $49.43 | 2,796,542 |
| 2022-08-22 | $50.81 | $50.97 | $49.36 | $49.59 | $49.59 | 6,503,930 |
| 2022-08-19 | $52.01 | $52.05 | $51.23 | $51.82 | $51.82 | 3,849,263 |
| 2022-08-18 | $52.68 | $52.80 | $52.26 | $52.58 | $52.58 | 2,196,851 |
| 2022-08-17 | $53.12 | $53.14 | $52.14 | $52.57 | $52.57 | 3,117,653 |
| 2022-08-16 | $53.13 | $54.14 | $53.03 | $53.97 | $53.97 | 2,806,029 |
| 2022-08-15 | $52.99 | $53.67 | $52.88 | $53.50 | $53.48 | 2,434,187 |
| 2022-08-12 | $51.93 | $53.63 | $51.79 | $53.60 | $53.60 | 3,660,553 |
| 2022-08-11 | $51.90 | $52.55 | $51.62 | $51.86 | $51.86 | 2,735,540 |
| 2022-08-10 | $50.70 | $51.52 | $50.46 | $51.31 | $51.31 | 2,565,577 |
| 2022-08-09 | $49.80 | $49.80 | $49.20 | $49.55 | $49.55 | 2,255,687 |
| 2022-08-08 | $50.00 | $50.75 | $49.89 | $50.00 | $50.00 | 2,728,954 |
| 2022-08-05 | $49.02 | $49.85 | $48.83 | $49.79 | $49.79 | 3,524,345 |
| 2022-08-04 | $48.17 | $49.96 | $48.01 | $49.78 | $49.78 | 4,848,956 |
| 2022-08-03 | $49.26 | $49.90 | $48.90 | $49.89 | $49.89 | 3,062,013 |
| 2022-08-02 | $48.87 | $49.74 | $48.65 | $48.70 | $48.70 | 2,478,200 |
| 2022-08-01 | $49.19 | $49.43 | $48.77 | $49.13 | $49.13 | 2,451,097 |
| 2022-07-29 | $48.15 | $49.95 | $48.08 | $49.80 | $49.80 | 2,896,413 |
| 2022-07-28 | $47.26 | $48.44 | $46.99 | $48.16 | $48.16 | 2,729,378 |
| 2022-07-27 | $45.14 | $46.96 | $44.87 | $46.86 | $46.86 | 4,165,344 |
| 2022-07-26 | $44.28 | $44.77 | $44.07 | $44.69 | $44.69 | 1,693,691 |
| 2022-07-25 | $44.49 | $44.76 | $44.00 | $44.36 | $44.36 | 1,401,879 |
| 2022-07-22 | $45.00 | $45.19 | $44.18 | $44.54 | $44.54 | 2,200,156 |
| 2022-07-21 | $44.07 | $44.99 | $43.73 | $44.96 | $44.96 | 1,633,376 |
| 2022-07-20 | $43.29 | $44.24 | $43.14 | $44.07 | $44.07 | 2,715,744 |
| 2022-07-19 | $41.83 | $43.81 | $41.83 | $43.27 | $43.27 | 4,499,483 |
| 2022-07-18 | $41.50 | $42.16 | $40.92 | $41.22 | $41.22 | 3,052,687 |
| 2022-07-15 | $40.70 | $41.25 | $40.20 | $41.00 | $41.00 | 3,678,116 |
| 2022-07-14 | $39.93 | $40.11 | $39.29 | $39.85 | $39.85 | 4,739,481 |
| 2022-07-13 | $40.95 | $41.17 | $40.26 | $40.83 | $40.83 | 3,077,899 |
| 2022-07-12 | $41.78 | $42.67 | $41.66 | $41.73 | $41.73 | 2,979,961 |
| 2022-07-11 | $42.09 | $42.68 | $41.75 | $41.97 | $41.97 | 1,929,488 |
| 2022-07-08 | $43.19 | $43.19 | $42.11 | $42.45 | $42.45 | 1,518,595 |
| 2022-07-07 | $41.82 | $43.21 | $41.82 | $43.15 | $43.15 | 2,368,026 |
| 2022-07-06 | $41.33 | $41.74 | $40.78 | $41.47 | $41.47 | 2,643,328 |
| 2022-07-05 | $41.39 | $41.54 | $40.56 | $41.44 | $41.44 | 3,185,589 |
| 2022-07-01 | $42.02 | $42.82 | $41.47 | $42.30 | $42.30 | 3,883,217 |
| 2022-06-30 | $41.56 | $42.47 | $41.53 | $42.08 | $42.08 | 2,838,887 |
| 2022-06-29 | $42.82 | $42.82 | $41.54 | $42.28 | $42.28 | 1,714,874 |
| 2022-06-28 | $43.77 | $44.04 | $42.76 | $42.81 | $42.81 | 1,871,064 |
| 2022-06-27 | $43.63 | $43.77 | $42.88 | $43.39 | $43.39 | 1,800,172 |
| 2022-06-24 | $41.50 | $43.46 | $41.40 | $43.33 | $43.33 | 3,161,405 |
| 2022-06-23 | $41.59 | $41.73 | $40.40 | $40.96 | $40.96 | 2,629,399 |
| 2022-06-22 | $41.08 | $42.02 | $41.00 | $41.76 | $41.76 | 1,634,924 |
| 2022-06-21 | $41.91 | $42.45 | $41.30 | $41.86 | $41.86 | 1,922,272 |
| 2022-06-17 | $42.04 | $42.44 | $41.16 | $41.24 | $41.24 | 5,401,648 |
| 2022-06-16 | $43.54 | $43.55 | $41.84 | $42.08 | $42.08 | 3,153,151 |
| 2022-06-15 | $44.19 | $45.22 | $43.79 | $44.56 | $44.56 | 2,754,555 |
| 2022-06-14 | $44.33 | $44.69 | $43.30 | $43.77 | $43.77 | 3,001,784 |
| 2022-06-13 | $45.20 | $45.28 | $43.80 | $44.18 | $44.18 | 3,599,427 |
| 2022-06-10 | $47.63 | $47.63 | $46.24 | $46.44 | $46.44 | 2,464,522 |
| 2022-06-09 | $50.02 | $50.13 | $48.57 | $48.60 | $48.60 | 3,393,453 |
| 2022-06-08 | $49.82 | $50.69 | $49.63 | $50.28 | $50.28 | 3,557,413 |
| 2022-06-07 | $48.96 | $50.59 | $48.70 | $50.40 | $50.40 | 3,085,059 |
| 2022-06-06 | $49.19 | $49.63 | $48.95 | $49.33 | $49.33 | 2,907,670 |
| 2022-06-03 | $47.98 | $48.92 | $47.73 | $48.85 | $48.85 | 2,275,213 |
| 2022-06-02 | $47.70 | $48.67 | $47.35 | $48.57 | $48.57 | 1,343,015 |
| 2022-06-01 | $47.01 | $47.68 | $46.34 | $47.25 | $47.25 | 1,625,047 |
| 2022-05-31 | $47.70 | $48.08 | $46.84 | $47.15 | $47.15 | 9,592,411 |
| 2022-05-27 | $47.93 | $48.53 | $47.51 | $48.49 | $48.49 | 2,672,399 |
| 2022-05-26 | $46.40 | $47.76 | $46.07 | $47.34 | $47.34 | 3,769,084 |
| 2022-05-25 | $44.74 | $46.03 | $44.54 | $45.88 | $45.88 | 4,066,766 |
| 2022-05-24 | $45.14 | $45.27 | $44.23 | $45.04 | $45.04 | 3,615,650 |
| 2022-05-23 | $45.50 | $45.75 | $44.97 | $45.34 | $45.34 | 3,879,007 |
| 2022-05-20 | $44.71 | $45.12 | $43.56 | $44.95 | $44.95 | 3,338,015 |
| 2022-05-19 | $43.28 | $44.81 | $43.16 | $44.28 | $44.28 | 2,516,923 |
| 2022-05-18 | $44.33 | $44.93 | $43.35 | $43.63 | $43.61 | 2,440,447 |
| 2022-05-17 | $44.48 | $44.89 | $43.81 | $44.84 | $44.82 | 1,678,474 |
| 2022-05-16 | $43.27 | $43.81 | $42.90 | $43.43 | $43.41 | 2,260,027 |
| 2022-05-13 | $43.29 | $44.40 | $43.14 | $43.65 | $43.63 | 2,592,972 |
| 2022-05-12 | $42.39 | $43.83 | $42.00 | $42.93 | $42.91 | 3,328,813 |
| 2022-05-11 | $42.27 | $44.21 | $41.87 | $42.68 | $42.66 | 3,639,488 |
| 2022-05-10 | $43.78 | $44.11 | $41.60 | $42.36 | $42.34 | 3,823,599 |
| 2022-05-09 | $43.13 | $43.87 | $42.91 | $43.25 | $43.23 | 2,607,135 |
| 2022-05-06 | $45.25 | $45.35 | $43.09 | $43.80 | $43.78 | 2,856,849 |
| 2022-05-05 | $46.80 | $48.80 | $44.93 | $45.53 | $45.51 | 3,485,755 |
| 2022-05-04 | $45.45 | $47.29 | $45.05 | $46.99 | $46.97 | 3,178,237 |
| 2022-05-03 | $44.43 | $45.48 | $44.16 | $45.21 | $45.19 | 2,554,080 |
| 2022-05-02 | $43.77 | $44.80 | $43.30 | $44.55 | $44.53 | 2,782,401 |
| 2022-04-29 | $44.97 | $45.68 | $43.82 | $43.96 | $43.94 | 2,136,171 |
| 2022-04-28 | $44.67 | $45.34 | $43.55 | $45.08 | $45.06 | 2,745,952 |
| 2022-04-27 | $43.88 | $44.93 | $43.73 | $44.26 | $44.24 | 1,771,023 |
| 2022-04-26 | $45.26 | $45.61 | $43.72 | $43.81 | $43.79 | 2,310,602 |
| 2022-04-25 | $45.50 | $45.69 | $44.47 | $45.67 | $45.65 | 2,258,817 |
| 2022-04-22 | $47.21 | $47.46 | $45.80 | $45.94 | $45.92 | 2,305,817 |
| 2022-04-21 | $49.85 | $50.10 | $47.62 | $47.77 | $47.75 | 1,974,318 |
| 2022-04-20 | $48.31 | $49.77 | $48.05 | $49.36 | $49.34 | 2,389,558 |
| 2022-04-19 | $46.52 | $48.16 | $46.52 | $47.95 | $47.93 | 1,670,852 |
| 2022-04-18 | $46.08 | $47.17 | $45.94 | $46.62 | $46.60 | 1,568,887 |
| 2022-04-14 | $47.31 | $47.55 | $46.41 | $46.44 | $46.42 | 1,583,620 |
| 2022-04-13 | $46.08 | $47.41 | $46.08 | $47.33 | $47.31 | 1,954,953 |
| 2022-04-12 | $46.71 | $47.35 | $45.96 | $46.25 | $46.23 | 1,938,168 |
| 2022-04-11 | $46.63 | $47.03 | $46.25 | $46.42 | $46.40 | 3,263,582 |
| 2022-04-08 | $47.80 | $47.93 | $46.69 | $46.83 | $46.81 | 2,521,001 |
| 2022-04-07 | $47.68 | $47.98 | $47.07 | $47.75 | $47.73 | 2,376,520 |
| 2022-04-06 | $47.15 | $47.93 | $46.70 | $47.86 | $47.84 | 3,498,403 |
| 2022-04-05 | $48.77 | $49.32 | $48.19 | $48.45 | $48.43 | 3,235,288 |
| 2022-04-04 | $49.58 | $49.92 | $48.81 | $48.96 | $48.94 | 3,118,210 |
| 2022-04-01 | $50.98 | $51.39 | $50.18 | $50.25 | $50.23 | 3,672,251 |
| 2022-03-31 | $50.43 | $50.91 | $50.17 | $50.35 | $50.33 | 3,592,964 |
| 2022-03-30 | $50.43 | $51.02 | $50.34 | $50.80 | $50.78 | 2,749,230 |
| 2022-03-29 | $50.70 | $51.47 | $50.48 | $50.76 | $50.74 | 1,424,705 |
| 2022-03-28 | $49.90 | $50.14 | $49.32 | $49.80 | $49.78 | 2,354,674 |
| 2022-03-25 | $49.36 | $50.04 | $48.87 | $49.98 | $49.96 | 2,214,604 |
| 2022-03-24 | $49.62 | $49.74 | $49.06 | $49.39 | $49.37 | 2,124,736 |
| 2022-03-23 | $50.36 | $50.60 | $49.30 | $49.32 | $49.30 | 2,444,003 |
| 2022-03-22 | $51.12 | $51.50 | $50.46 | $50.77 | $50.75 | 2,210,246 |
| 2022-03-21 | $51.28 | $51.76 | $50.27 | $50.89 | $50.87 | 2,063,988 |
| 2022-03-18 | $50.81 | $51.55 | $49.96 | $51.40 | $51.38 | 3,158,764 |
| 2022-03-17 | $49.39 | $50.86 | $49.39 | $50.82 | $50.80 | 2,438,171 |
| 2022-03-16 | $48.98 | $50.91 | $48.98 | $50.20 | $50.18 | 3,148,432 |
| 2022-03-15 | $48.06 | $48.64 | $47.79 | $48.40 | $48.38 | 2,128,395 |
| 2022-03-14 | $48.27 | $48.27 | $47.40 | $47.66 | $47.64 | 2,372,481 |
| 2022-03-11 | $49.13 | $49.42 | $47.54 | $47.59 | $47.57 | 2,740,449 |
| 2022-03-10 | $47.60 | $48.83 | $47.52 | $48.57 | $48.55 | 5,216,454 |
| 2022-03-09 | $47.44 | $49.48 | $47.07 | $48.57 | $48.55 | 6,328,204 |
| 2022-03-08 | $45.33 | $47.58 | $45.27 | $45.94 | $45.92 | 6,545,822 |
| 2022-03-07 | $46.61 | $47.02 | $44.85 | $44.90 | $44.86 | 4,854,386 |
| 2022-03-04 | $48.76 | $49.03 | $46.25 | $46.33 | $46.29 | 5,120,967 |
| 2022-03-03 | $50.59 | $50.89 | $49.55 | $49.69 | $49.65 | 1,859,575 |
| 2022-03-02 | $49.79 | $50.91 | $49.62 | $50.44 | $50.40 | 2,231,731 |
| 2022-03-01 | $50.24 | $50.32 | $48.85 | $49.25 | $49.21 | 3,589,316 |
| 2022-02-28 | $50.45 | $51.40 | $49.92 | $50.52 | $50.48 | 3,192,982 |
| 2022-02-25 | $50.29 | $51.60 | $49.62 | $51.43 | $51.38 | 2,025,724 |
| 2022-02-24 | $50.47 | $51.24 | $49.00 | $50.33 | $50.29 | 4,031,946 |
| 2022-02-23 | $53.42 | $53.42 | $51.81 | $52.00 | $51.95 | 2,683,693 |
| 2022-02-22 | $53.13 | $53.82 | $52.70 | $53.09 | $53.04 | 1,977,161 |
| 2022-02-18 | $53.16 | $53.96 | $52.78 | $53.07 | $53.02 | 1,827,587 |
| 2022-02-17 | $54.44 | $54.50 | $53.28 | $53.31 | $53.26 | 1,578,428 |
| 2022-02-16 | $54.82 | $55.18 | $54.19 | $54.92 | $54.87 | 1,768,958 |
| 2022-02-15 | $54.70 | $55.33 | $54.50 | $55.11 | $55.06 | 2,739,782 |
| 2022-02-14 | $53.29 | $54.19 | $53.20 | $53.80 | $53.75 | 3,217,823 |
| 2022-02-11 | $55.51 | $55.58 | $52.96 | $53.32 | $53.27 | 3,235,640 |
| 2022-02-10 | $55.36 | $56.63 | $55.01 | $55.34 | $55.29 | 1,872,942 |
| 2022-02-09 | $56.02 | $56.57 | $55.93 | $56.32 | $56.27 | 2,468,293 |
| 2022-02-08 | $54.74 | $55.59 | $54.26 | $55.20 | $55.15 | 2,988,495 |
| 2022-02-07 | $54.69 | $55.05 | $54.41 | $54.57 | $54.52 | 1,796,425 |
| 2022-02-04 | $54.62 | $55.09 | $53.43 | $54.62 | $54.57 | 2,240,527 |
| 2022-02-03 | $56.29 | $56.54 | $54.92 | $55.10 | $55.05 | 2,492,920 |
| 2022-02-02 | $56.97 | $57.24 | $56.43 | $56.75 | $56.70 | 1,424,960 |
| 2022-02-01 | $56.24 | $57.07 | $55.61 | $56.81 | $56.76 | 1,465,209 |
| 2022-01-31 | $55.08 | $56.36 | $54.73 | $56.21 | $56.16 | 1,855,470 |
| 2022-01-28 | $54.60 | $55.14 | $53.34 | $55.12 | $55.07 | 2,408,962 |
| 2022-01-27 | $56.69 | $57.22 | $54.61 | $54.83 | $54.78 | 2,858,849 |
| 2022-01-26 | $56.12 | $57.34 | $55.33 | $55.94 | $55.89 | 2,665,266 |
| 2022-01-25 | $56.21 | $56.63 | $54.50 | $55.58 | $55.53 | 2,617,257 |
| 2022-01-24 | $56.24 | $57.26 | $54.42 | $57.16 | $57.11 | 2,971,149 |
| 2022-01-21 | $57.15 | $57.90 | $56.61 | $57.27 | $57.22 | 1,983,748 |
| 2022-01-20 | $58.25 | $59.38 | $57.51 | $57.65 | $57.60 | 1,650,744 |
| 2022-01-19 | $59.01 | $59.43 | $58.26 | $58.38 | $58.33 | 1,343,443 |
| 2022-01-18 | $58.54 | $59.12 | $58.16 | $58.61 | $58.56 | 1,755,895 |
| 2022-01-14 | $58.76 | $59.50 | $58.29 | $59.36 | $59.31 | 1,947,666 |
| 2022-01-13 | $59.85 | $60.45 | $59.31 | $59.52 | $59.47 | 1,370,610 |
| 2022-01-12 | $60.22 | $60.66 | $59.80 | $59.98 | $59.93 | 1,085,759 |
| 2022-01-11 | $59.32 | $60.09 | $58.38 | $59.97 | $59.92 | 1,542,179 |
| 2022-01-10 | $58.48 | $59.09 | $57.96 | $58.99 | $58.94 | 2,101,633 |
| 2022-01-07 | $60.33 | $60.87 | $59.25 | $59.30 | $59.25 | 1,917,853 |
| 2022-01-06 | $59.73 | $60.50 | $59.11 | $60.30 | $60.25 | 1,367,384 |
| 2022-01-05 | $60.75 | $61.35 | $59.15 | $59.21 | $59.16 | 2,537,670 |
| 2022-01-04 | $60.15 | $61.07 | $59.73 | $60.74 | $60.69 | 1,837,821 |
| 2022-01-03 | $62.20 | $62.64 | $59.32 | $59.63 | $59.58 | 1,893,131 |
| 2021-12-31 | $61.15 | $62.23 | $61.15 | $61.87 | $61.82 | 963,844 |
| 2021-12-30 | $61.42 | $62.00 | $61.25 | $61.25 | $61.20 | 757,347 |
| 2021-12-29 | $61.28 | $61.59 | $61.08 | $61.40 | $61.35 | 754,664 |
| 2021-12-28 | $61.28 | $61.70 | $60.90 | $61.37 | $61.32 | 1,244,126 |
| 2021-12-27 | $59.88 | $61.44 | $59.79 | $61.21 | $61.16 | 1,197,370 |
| 2021-12-23 | $59.04 | $60.05 | $58.96 | $59.74 | $59.69 | 1,140,166 |
| 2021-12-22 | $59.22 | $59.49 | $58.33 | $58.74 | $58.69 | 1,148,177 |
| 2021-12-21 | $58.53 | $59.53 | $58.10 | $59.17 | $59.12 | 1,711,529 |
| 2021-12-20 | $57.42 | $57.94 | $56.90 | $57.87 | $57.82 | 2,193,295 |
| 2021-12-17 | $59.18 | $59.49 | $58.16 | $58.22 | $58.17 | 3,680,217 |
| 2021-12-16 | $59.72 | $60.68 | $58.77 | $59.42 | $59.37 | 1,976,244 |
| 2021-12-15 | $58.48 | $59.60 | $57.82 | $59.54 | $59.49 | 2,478,268 |
| 2021-12-14 | $59.23 | $59.58 | $57.44 | $58.08 | $58.03 | 3,232,405 |
| 2021-12-13 | $59.56 | $60.30 | $59.48 | $59.64 | $59.59 | 1,983,250 |
| 2021-12-10 | $60.00 | $60.19 | $59.25 | $59.59 | $59.54 | 1,676,469 |
| 2021-12-09 | $59.79 | $60.43 | $59.56 | $59.92 | $59.87 | 1,162,137 |
| 2021-12-08 | $59.51 | $60.21 | $58.92 | $60.15 | $60.10 | 2,615,023 |
| 2021-12-07 | $59.33 | $60.42 | $59.22 | $59.73 | $59.68 | 2,201,784 |
| 2021-12-06 | $59.33 | $59.71 | $58.72 | $58.74 | $58.69 | 2,623,708 |
| 2021-12-03 | $59.61 | $59.61 | $57.57 | $58.50 | $58.45 | 2,174,136 |
| 2021-12-02 | $57.49 | $59.58 | $57.39 | $59.24 | $59.19 | 2,415,474 |
| 2021-12-01 | $59.43 | $59.84 | $57.07 | $57.10 | $57.05 | 1,463,725 |
| 2021-11-30 | $59.25 | $60.14 | $58.02 | $58.34 | $58.29 | 2,563,666 |
| 2021-11-29 | $59.88 | $60.56 | $59.28 | $59.80 | $59.75 | 1,999,434 |
| 2021-11-26 | $58.49 | $59.91 | $58.19 | $58.94 | $58.89 | 1,882,438 |
| 2021-11-24 | $60.02 | $61.04 | $60.00 | $61.02 | $60.97 | 1,370,679 |
| 2021-11-23 | $59.71 | $60.76 | $59.45 | $60.69 | $60.64 | 1,908,495 |
| 2021-11-22 | $61.74 | $62.05 | $59.88 | $59.92 | $59.87 | 1,954,460 |
| 2021-11-19 | $61.88 | $62.06 | $60.29 | $61.45 | $61.40 | 2,734,794 |
| 2021-11-18 | $60.00 | $61.26 | $59.82 | $60.90 | $60.85 | 3,510,567 |
| 2021-11-17 | $60.18 | $60.18 | $58.56 | $59.34 | $59.29 | 1,912,966 |
| 2021-11-16 | $59.22 | $60.99 | $59.16 | $60.30 | $60.25 | 2,146,952 |
| 2021-11-15 | $58.59 | $59.40 | $58.55 | $59.05 | $59.00 | 2,400,687 |
| 2021-11-12 | $58.53 | $58.60 | $57.88 | $58.45 | $58.40 | 1,362,189 |
| 2021-11-11 | $58.56 | $58.67 | $57.94 | $58.25 | $58.20 | 1,083,937 |
| 2021-11-10 | $59.10 | $59.49 | $58.29 | $58.39 | $58.34 | 1,820,875 |
| 2021-11-09 | $57.81 | $59.56 | $57.79 | $59.50 | $59.45 | 3,092,323 |
| 2021-11-08 | $57.83 | $58.27 | $57.59 | $57.91 | $57.84 | 2,282,843 |
| 2021-11-05 | $57.69 | $58.05 | $56.68 | $57.25 | $57.18 | 2,939,146 |
| 2021-11-04 | $57.04 | $58.43 | $56.53 | $57.15 | $57.08 | 2,183,041 |
| 2021-11-03 | $56.02 | $56.33 | $55.28 | $56.06 | $55.99 | 2,096,348 |
| 2021-11-02 | $54.50 | $56.25 | $54.00 | $56.23 | $56.16 | 2,085,060 |
| 2021-11-01 | $53.92 | $54.80 | $53.88 | $54.49 | $54.42 | 1,596,955 |
| 2021-10-29 | $54.01 | $54.48 | $53.50 | $53.76 | $53.69 | 2,133,777 |
| 2021-10-28 | $53.25 | $54.34 | $52.90 | $54.33 | $54.26 | 1,561,851 |
| 2021-10-27 | $53.87 | $54.45 | $53.18 | $53.22 | $53.15 | 1,511,145 |
| 2021-10-26 | $54.77 | $54.80 | $53.89 | $53.94 | $53.87 | 1,348,613 |
| 2021-10-25 | $54.04 | $55.04 | $53.85 | $54.55 | $54.48 | 1,625,906 |
| 2021-10-22 | $54.34 | $54.65 | $53.73 | $54.20 | $54.13 | 1,050,106 |
| 2021-10-21 | $53.06 | $54.34 | $53.06 | $54.11 | $54.04 | 2,410,061 |
| 2021-10-20 | $53.76 | $54.07 | $53.48 | $53.56 | $53.49 | 1,412,840 |
| 2021-10-19 | $53.36 | $53.90 | $53.30 | $53.57 | $53.50 | 1,691,787 |
| 2021-10-18 | $52.06 | $53.08 | $51.91 | $52.92 | $52.86 | 1,640,265 |
| 2021-10-15 | $52.67 | $53.08 | $52.47 | $52.51 | $52.45 | 1,229,850 |
| 2021-10-14 | $51.19 | $52.30 | $50.90 | $52.27 | $52.21 | 1,756,831 |
| 2021-10-13 | $50.12 | $50.85 | $49.75 | $50.74 | $50.68 | 1,651,577 |
| 2021-10-12 | $50.18 | $50.58 | $49.72 | $49.89 | $49.83 | 1,563,296 |
| 2021-10-11 | $50.83 | $51.17 | $50.06 | $50.07 | $50.01 | 1,379,322 |
| 2021-10-08 | $51.41 | $51.77 | $50.70 | $50.99 | $50.93 | 1,342,687 |
| 2021-10-07 | $51.80 | $52.45 | $51.67 | $51.70 | $51.64 | 2,244,913 |
| 2021-10-06 | $50.44 | $51.31 | $50.05 | $51.17 | $51.11 | 3,167,444 |
| 2021-10-05 | $50.86 | $51.76 | $50.50 | $51.21 | $51.15 | 1,613,249 |
| 2021-10-04 | $50.97 | $51.36 | $50.54 | $50.74 | $50.68 | 1,620,574 |
| 2021-10-01 | $50.63 | $51.17 | $50.02 | $50.87 | $50.81 | 1,209,346 |
| 2021-09-30 | $51.57 | $51.64 | $50.38 | $50.41 | $50.35 | 2,892,678 |
| 2021-09-29 | $51.75 | $52.00 | $51.24 | $51.41 | $51.35 | 1,972,412 |
| 2021-09-28 | $52.84 | $53.17 | $51.32 | $51.56 | $51.50 | 2,336,906 |
| 2021-09-27 | $53.63 | $54.74 | $53.33 | $53.38 | $53.31 | 2,818,965 |
| 2021-09-24 | $53.60 | $53.97 | $53.21 | $53.51 | $53.44 | 1,516,040 |
| 2021-09-23 | $53.16 | $53.78 | $53.03 | $53.64 | $53.57 | 2,461,047 |
| 2021-09-22 | $53.45 | $53.73 | $52.84 | $52.90 | $52.84 | 2,314,607 |
| 2021-09-21 | $53.33 | $53.42 | $52.16 | $52.92 | $52.86 | 2,089,729 |
| 2021-09-20 | $53.13 | $53.53 | $52.35 | $52.99 | $52.93 | 2,795,180 |
| 2021-09-17 | $53.96 | $54.71 | $53.81 | $54.30 | $54.23 | 8,807,256 |
| 2021-09-16 | $54.75 | $55.18 | $54.20 | $54.57 | $54.50 | 2,961,282 |
| 2021-09-15 | $53.44 | $55.02 | $53.23 | $54.98 | $54.91 | 3,058,904 |
| 2021-09-14 | $54.31 | $54.32 | $52.87 | $53.55 | $53.48 | 2,652,860 |
| 2021-09-13 | $55.31 | $55.62 | $53.41 | $54.00 | $53.93 | 3,969,067 |
| 2021-09-10 | $54.45 | $55.24 | $54.12 | $54.73 | $54.66 | 3,696,088 |
| 2021-09-09 | $52.72 | $54.15 | $52.72 | $53.89 | $53.82 | 3,864,152 |
| 2021-09-08 | $51.56 | $52.86 | $51.41 | $52.72 | $52.66 | 2,777,926 |
| 2021-09-07 | $52.74 | $53.08 | $51.48 | $51.76 | $51.70 | 2,502,297 |
| 2021-09-03 | $53.88 | $54.21 | $52.63 | $52.94 | $52.88 | 3,760,328 |
| 2021-09-02 | $53.43 | $54.46 | $52.90 | $53.79 | $53.72 | 3,857,081 |
| 2021-09-01 | $53.31 | $53.31 | $52.38 | $52.74 | $52.68 | 1,991,907 |
| 2021-08-31 | $53.22 | $53.42 | $52.65 | $53.02 | $52.96 | 2,159,069 |
| 2021-08-30 | $52.89 | $53.54 | $52.45 | $53.25 | $53.18 | 2,042,896 |
| 2021-08-27 | $52.08 | $53.39 | $51.76 | $52.85 | $52.79 | 3,400,764 |
| 2021-08-26 | $51.99 | $52.20 | $51.33 | $51.82 | $51.76 | 2,154,805 |
| 2021-08-25 | $51.99 | $52.40 | $51.66 | $52.09 | $52.03 | 2,112,919 |
| 2021-08-24 | $51.09 | $52.00 | $51.09 | $51.80 | $51.74 | 1,540,523 |
| 2021-08-23 | $50.58 | $51.27 | $50.49 | $50.95 | $50.89 | 1,637,602 |
| 2021-08-20 | $49.75 | $50.14 | $49.45 | $50.08 | $50.02 | 1,489,281 |
| 2021-08-19 | $50.00 | $50.21 | $49.31 | $49.74 | $49.68 | 2,231,561 |
| 2021-08-18 | $50.72 | $51.09 | $50.41 | $50.48 | $50.42 | 1,544,545 |
| 2021-08-17 | $51.97 | $52.09 | $50.67 | $50.85 | $50.79 | 2,778,137 |
| 2021-08-16 | $52.24 | $52.47 | $51.67 | $52.30 | $52.24 | 1,677,341 |
| 2021-08-13 | $52.00 | $52.66 | $51.85 | $52.43 | $52.37 | 2,798,978 |
| 2021-08-12 | $51.60 | $52.07 | $51.45 | $52.01 | $51.95 | 2,285,994 |
| 2021-08-11 | $51.20 | $51.53 | $50.67 | $51.53 | $51.47 | 2,295,857 |
| 2021-08-10 | $49.56 | $51.11 | $49.47 | $51.06 | $51.00 | 2,676,111 |
| 2021-08-09 | $49.60 | $49.79 | $49.04 | $49.52 | $49.46 | 2,136,554 |
| 2021-08-06 | $50.41 | $50.89 | $49.78 | $49.82 | $49.76 | 4,598,793 |
| 2021-08-05 | $50.72 | $51.39 | $49.90 | $50.10 | $50.04 | 6,823,571 |
| 2021-08-04 | $49.72 | $51.02 | $49.37 | $50.32 | $50.26 | 10,410,404 |
| 2021-08-03 | $48.70 | $49.81 | $47.92 | $49.67 | $49.61 | 2,547,867 |
| 2021-08-02 | $48.96 | $49.86 | $48.31 | $48.37 | $48.31 | 1,876,919 |
| 2021-07-30 | $48.24 | $48.92 | $48.00 | $48.87 | $48.81 | 2,133,411 |
| 2021-07-29 | $47.25 | $48.62 | $47.25 | $48.18 | $48.12 | 2,535,238 |
| 2021-07-28 | $48.12 | $48.33 | $47.35 | $47.47 | $47.41 | 2,343,341 |
| 2021-07-27 | $48.29 | $48.94 | $48.08 | $48.21 | $48.15 | 1,464,847 |
| 2021-07-26 | $48.75 | $49.06 | $48.56 | $48.85 | $48.79 | 961,446 |
| 2021-07-23 | $48.86 | $49.06 | $48.12 | $48.61 | $48.55 | 1,902,431 |
| 2021-07-22 | $48.79 | $48.97 | $48.34 | $48.50 | $48.44 | 1,927,213 |
| 2021-07-21 | $48.45 | $48.97 | $48.34 | $48.63 | $48.57 | 1,470,822 |
| 2021-07-20 | $46.50 | $48.24 | $46.33 | $48.15 | $48.09 | 2,019,577 |
| 2021-07-19 | $46.68 | $47.05 | $45.85 | $46.25 | $46.19 | 2,869,399 |
| 2021-07-16 | $48.32 | $48.90 | $48.10 | $48.16 | $48.10 | 1,987,508 |
| 2021-07-15 | $47.85 | $48.67 | $47.65 | $48.13 | $48.07 | 2,133,249 |
| 2021-07-14 | $48.62 | $49.01 | $47.91 | $48.07 | $48.01 | 1,616,447 |
| 2021-07-13 | $49.22 | $49.30 | $48.45 | $48.58 | $48.52 | 1,358,263 |
| 2021-07-12 | $49.50 | $49.70 | $49.15 | $49.38 | $49.32 | 1,382,911 |
| 2021-07-09 | $49.00 | $49.57 | $48.85 | $49.38 | $49.32 | 2,387,834 |
| 2021-07-08 | $48.61 | $48.89 | $48.08 | $48.26 | $48.20 | 3,431,962 |
| 2021-07-07 | $48.08 | $49.43 | $48.02 | $49.35 | $49.29 | 5,212,804 |
| 2021-07-06 | $49.18 | $49.23 | $47.83 | $48.26 | $48.20 | 1,674,811 |
| 2021-07-02 | $48.68 | $48.83 | $48.40 | $48.59 | $48.53 | 1,451,330 |
| 2021-07-01 | $49.14 | $49.39 | $48.53 | $48.61 | $48.55 | 2,471,873 |
| 2021-06-30 | $48.42 | $49.03 | $48.42 | $48.81 | $48.75 | 1,635,259 |
| 2021-06-29 | $49.03 | $49.31 | $48.51 | $48.54 | $48.48 | 1,443,060 |
| 2021-06-28 | $49.10 | $49.14 | $48.11 | $48.84 | $48.78 | 1,941,175 |
| 2021-06-25 | $47.98 | $49.13 | $47.89 | $48.98 | $48.92 | 4,384,393 |
| 2021-06-24 | $47.15 | $47.91 | $46.77 | $47.64 | $47.58 | 2,688,584 |
| 2021-06-23 | $46.63 | $47.04 | $46.32 | $46.81 | $46.75 | 1,669,955 |
| 2021-06-22 | $47.05 | $47.05 | $46.22 | $46.60 | $46.54 | 1,342,853 |
| 2021-06-21 | $45.95 | $47.00 | $45.95 | $46.92 | $46.86 | 2,250,136 |
| 2021-06-18 | $45.16 | $46.40 | $45.01 | $45.50 | $45.44 | 4,236,665 |
| 2021-06-17 | $48.29 | $48.51 | $45.95 | $45.99 | $45.93 | 5,377,436 |
| 2021-06-16 | $47.16 | $47.94 | $46.76 | $47.74 | $47.68 | 4,021,276 |
| 2021-06-15 | $47.66 | $47.76 | $47.20 | $47.32 | $47.26 | 2,345,011 |
| 2021-06-14 | $47.97 | $48.00 | $47.36 | $47.53 | $47.47 | 1,652,076 |
| 2021-06-11 | $47.67 | $47.96 | $47.53 | $47.95 | $47.89 | 1,394,233 |
| 2021-06-10 | $48.04 | $48.06 | $47.34 | $47.36 | $47.30 | 1,292,033 |
| 2021-06-09 | $48.34 | $48.34 | $47.64 | $47.67 | $47.61 | 1,334,687 |
| 2021-06-08 | $48.07 | $48.72 | $47.67 | $48.50 | $48.44 | 1,323,324 |
| 2021-06-07 | $49.39 | $49.42 | $48.13 | $48.21 | $48.15 | 1,569,126 |
| 2021-06-04 | $49.36 | $49.69 | $49.05 | $49.21 | $49.15 | 1,268,039 |
| 2021-06-03 | $49.46 | $49.53 | $49.02 | $49.14 | $49.08 | 1,226,644 |
| 2021-06-02 | $50.04 | $50.26 | $49.52 | $49.73 | $49.67 | 1,467,779 |
| 2021-06-01 | $50.33 | $50.61 | $50.02 | $50.03 | $49.97 | 1,421,127 |
| 2021-05-28 | $49.80 | $49.80 | $49.23 | $49.64 | $49.58 | 1,423,413 |
| 2021-05-27 | $49.65 | $49.98 | $49.33 | $49.67 | $49.61 | 3,278,618 |
| 2021-05-26 | $48.77 | $49.19 | $48.64 | $49.17 | $49.11 | 1,228,001 |
| 2021-05-25 | $49.55 | $49.90 | $48.67 | $48.68 | $48.62 | 1,642,390 |
| 2021-05-24 | $49.13 | $49.78 | $48.86 | $49.59 | $49.53 | 2,018,076 |
| 2021-05-21 | $48.76 | $49.41 | $48.54 | $48.87 | $48.81 | 2,453,426 |
| 2021-05-20 | $48.21 | $48.46 | $47.59 | $48.27 | $48.21 | 4,055,531 |
| 2021-05-19 | $47.74 | $47.91 | $46.76 | $47.74 | $47.68 | 3,195,274 |
| 2021-05-18 | $48.75 | $48.78 | $48.03 | $48.42 | $48.36 | 3,407,625 |
| 2021-05-17 | $48.36 | $48.96 | $47.83 | $48.76 | $48.70 | 2,894,123 |
| 2021-05-14 | $47.94 | $48.76 | $47.75 | $48.54 | $48.48 | 2,553,991 |
| 2021-05-13 | $47.07 | $47.96 | $47.07 | $47.57 | $47.51 | 1,474,678 |
| 2021-05-12 | $48.29 | $48.51 | $47.03 | $47.13 | $47.07 | 2,345,920 |
| 2021-05-11 | $47.89 | $48.92 | $47.21 | $48.16 | $48.10 | 6,767,285 |
| 2021-05-10 | $50.86 | $51.60 | $50.11 | $50.12 | $50.06 | 1,495,469 |
| 2021-05-07 | $49.27 | $50.69 | $48.87 | $50.53 | $50.47 | 1,704,497 |
| 2021-05-06 | $49.42 | $49.69 | $48.99 | $49.53 | $49.47 | 1,355,452 |
| 2021-05-05 | $49.47 | $49.67 | $49.27 | $49.41 | $49.35 | 1,022,339 |
| 2021-05-04 | $48.09 | $49.27 | $47.62 | $49.21 | $49.15 | 1,974,393 |
| 2021-05-03 | $49.53 | $49.79 | $48.25 | $48.30 | $48.24 | 2,870,331 |
| 2021-04-30 | $50.72 | $50.99 | $49.29 | $49.41 | $49.35 | 3,399,180 |
| 2021-04-29 | $50.31 | $51.70 | $49.77 | $51.24 | $51.18 | 3,276,103 |
| 2021-04-28 | $51.05 | $52.12 | $50.97 | $51.94 | $51.88 | 3,507,987 |
| 2021-04-27 | $51.46 | $51.46 | $50.65 | $51.21 | $51.15 | 1,330,041 |
| 2021-04-26 | $51.58 | $52.00 | $51.21 | $51.23 | $51.17 | 2,059,720 |
| 2021-04-23 | $51.51 | $51.89 | $51.08 | $51.62 | $51.56 | 1,873,114 |
| 2021-04-22 | $50.96 | $52.12 | $50.59 | $51.24 | $51.18 | 2,674,875 |
| 2021-04-21 | $50.12 | $51.13 | $49.81 | $50.95 | $50.89 | 2,139,205 |
| 2021-04-20 | $50.86 | $50.90 | $49.48 | $50.34 | $50.28 | 3,008,987 |
| 2021-04-19 | $50.08 | $50.96 | $50.01 | $50.91 | $50.85 | 2,344,890 |
| 2021-04-16 | $49.81 | $50.38 | $49.52 | $50.24 | $50.18 | 2,722,869 |
| 2021-04-15 | $49.52 | $49.74 | $49.02 | $49.34 | $49.28 | 2,174,073 |
| 2021-04-14 | $49.36 | $50.12 | $49.32 | $49.40 | $49.34 | 1,989,764 |
| 2021-04-13 | $49.87 | $49.92 | $48.63 | $49.23 | $49.17 | 2,749,962 |
| 2021-04-12 | $51.44 | $51.49 | $49.92 | $50.15 | $50.09 | 2,920,239 |
| 2021-04-09 | $50.57 | $50.73 | $49.73 | $50.58 | $50.52 | 1,296,310 |
| 2021-04-08 | $50.05 | $50.40 | $49.33 | $50.32 | $50.26 | 1,515,756 |
| 2021-04-07 | $50.08 | $50.35 | $49.52 | $50.14 | $50.08 | 1,494,150 |
| 2021-04-06 | $50.36 | $50.77 | $49.91 | $50.23 | $50.17 | 1,249,018 |
| 2021-04-05 | $50.02 | $50.57 | $49.86 | $50.09 | $50.03 | 1,839,845 |
| 2021-04-01 | $49.41 | $49.72 | $48.93 | $49.61 | $49.55 | 1,857,258 |
| 2021-03-31 | $50.10 | $50.92 | $49.17 | $49.21 | $49.15 | 2,105,087 |
| 2021-03-30 | $49.75 | $50.39 | $49.42 | $50.04 | $49.98 | 2,069,095 |
| 2021-03-29 | $49.59 | $49.97 | $49.37 | $49.59 | $49.53 | 1,149,296 |
| 2021-03-26 | $49.26 | $49.96 | $48.79 | $49.71 | $49.65 | 971,021 |
| 2021-03-25 | $47.89 | $48.99 | $46.94 | $48.73 | $48.67 | 1,630,590 |
| 2021-03-24 | $47.54 | $48.95 | $47.54 | $48.34 | $48.28 | 1,788,225 |
| 2021-03-23 | $48.24 | $48.72 | $46.94 | $47.14 | $47.08 | 1,574,913 |
| 2021-03-22 | $49.40 | $49.40 | $48.02 | $48.81 | $48.75 | 1,880,424 |
| 2021-03-19 | $49.63 | $49.99 | $48.51 | $49.45 | $49.39 | 6,270,472 |
| 2021-03-18 | $49.78 | $50.90 | $49.46 | $49.74 | $49.68 | 2,031,004 |
| 2021-03-17 | $49.09 | $50.02 | $48.56 | $49.78 | $49.72 | 1,286,283 |
| 2021-03-16 | $50.31 | $50.51 | $48.94 | $48.94 | $48.88 | 1,398,724 |
| 2021-03-15 | $49.53 | $50.79 | $49.18 | $50.76 | $50.70 | 2,007,019 |
| 2021-03-12 | $49.13 | $49.71 | $48.86 | $49.60 | $49.54 | 2,125,000 |
| 2021-03-11 | $49.02 | $49.95 | $48.73 | $49.02 | $48.96 | 1,405,038 |
| 2021-03-10 | $48.72 | $49.44 | $47.91 | $48.97 | $48.91 | 1,454,008 |
| 2021-03-09 | $50.53 | $50.55 | $48.08 | $48.09 | $48.03 | 2,216,388 |
| 2021-03-08 | $49.82 | $51.61 | $49.49 | $50.55 | $50.49 | 6,393,297 |
| 2021-03-05 | $47.62 | $49.68 | $46.81 | $49.49 | $49.43 | 3,619,535 |
| 2021-03-04 | $46.64 | $47.74 | $46.00 | $47.06 | $47.00 | 3,444,937 |
| 2021-03-03 | $46.71 | $47.50 | $46.60 | $46.81 | $46.75 | 2,813,347 |
| 2021-03-02 | $47.27 | $47.50 | $46.75 | $46.80 | $46.74 | 1,548,578 |
| 2021-03-01 | $47.04 | $47.97 | $46.99 | $47.46 | $47.40 | 1,978,360 |
| 2021-02-26 | $46.37 | $46.93 | $45.72 | $46.34 | $46.28 | 2,379,570 |
| 2021-02-25 | $48.01 | $48.92 | $46.20 | $46.35 | $46.29 | 3,532,879 |
| 2021-02-24 | $45.84 | $48.26 | $45.46 | $48.10 | $48.04 | 4,067,055 |
| 2021-02-23 | $44.68 | $46.99 | $43.96 | $45.58 | $45.52 | 4,562,676 |
| 2021-02-22 | $43.49 | $44.82 | $43.33 | $43.77 | $43.72 | 3,405,325 |
| 2021-02-19 | $43.05 | $44.31 | $43.05 | $43.89 | $43.84 | 1,610,066 |
| 2021-02-18 | $42.70 | $43.01 | $42.00 | $42.77 | $42.72 | 1,250,168 |
| 2021-02-17 | $43.44 | $43.58 | $42.83 | $42.99 | $42.94 | 977,313 |
| 2021-02-16 | $44.27 | $44.50 | $43.30 | $43.57 | $43.52 | 1,338,571 |
| 2021-02-12 | $43.89 | $44.37 | $43.41 | $43.92 | $43.87 | 1,683,265 |
| 2021-02-11 | $44.44 | $45.27 | $43.50 | $44.03 | $43.98 | 1,743,670 |
| 2021-02-10 | $44.21 | $44.64 | $43.80 | $44.46 | $44.41 | 1,533,870 |
| 2021-02-09 | $43.78 | $44.53 | $43.68 | $44.07 | $44.02 | 1,339,147 |
| 2021-02-08 | $43.84 | $44.20 | $43.69 | $44.05 | $44.00 | 1,275,396 |
| 2021-02-05 | $43.55 | $44.11 | $43.19 | $43.78 | $43.73 | 1,357,337 |
| 2021-02-04 | $43.78 | $44.04 | $42.85 | $42.99 | $42.94 | 4,587,713 |
| 2021-02-03 | $43.12 | $43.75 | $42.84 | $43.56 | $43.51 | 1,255,893 |
| 2021-02-02 | $43.13 | $43.67 | $42.62 | $43.38 | $43.33 | 1,252,555 |
| 2021-02-01 | $42.39 | $42.71 | $41.68 | $42.60 | $42.55 | 3,118,897 |
| 2021-01-29 | $42.37 | $42.65 | $41.40 | $41.84 | $41.79 | 3,165,265 |
| 2021-01-28 | $41.48 | $42.99 | $41.21 | $42.64 | $42.59 | 2,174,613 |
| 2021-01-27 | $42.56 | $42.60 | $40.64 | $40.81 | $40.76 | 2,178,438 |
| 2021-01-26 | $44.90 | $45.25 | $43.58 | $43.59 | $43.54 | 1,485,628 |
| 2021-01-25 | $45.00 | $45.22 | $44.16 | $44.51 | $44.46 | 1,826,142 |
| 2021-01-22 | $45.43 | $45.72 | $45.01 | $45.23 | $45.17 | 1,319,641 |
| 2021-01-21 | $45.93 | $46.23 | $45.71 | $45.76 | $45.70 | 1,102,243 |
| 2021-01-20 | $46.45 | $46.71 | $45.82 | $45.99 | $45.93 | 1,367,058 |
| 2021-01-19 | $46.36 | $46.59 | $45.93 | $46.29 | $46.23 | 1,642,923 |
| 2021-01-15 | $47.17 | $47.30 | $45.54 | $45.91 | $45.85 | 4,577,956 |
| 2021-01-14 | $46.39 | $46.78 | $45.93 | $46.34 | $46.28 | 1,799,104 |
| 2021-01-13 | $46.87 | $47.17 | $46.08 | $46.08 | $46.02 | 1,577,116 |
| 2021-01-12 | $46.99 | $47.78 | $46.54 | $47.06 | $47.00 | 1,244,915 |
| 2021-01-11 | $45.91 | $46.68 | $45.59 | $46.49 | $46.43 | 739,759 |
| 2021-01-08 | $47.13 | $47.46 | $45.83 | $46.40 | $46.34 | 1,658,987 |
| 2021-01-07 | $47.01 | $47.41 | $46.58 | $47.02 | $46.96 | 990,760 |
| 2021-01-06 | $45.86 | $47.65 | $45.80 | $46.68 | $46.62 | 1,968,325 |
| 2021-01-05 | $44.37 | $45.42 | $44.37 | $45.20 | $45.14 | 1,797,470 |
| 2021-01-04 | $45.68 | $45.76 | $43.84 | $44.31 | $44.26 | 2,232,123 |
| 2020-12-31 | $45.25 | $45.64 | $44.43 | $45.56 | $45.50 | 1,506,080 |
| 2020-12-30 | $44.50 | $45.38 | $44.50 | $45.24 | $45.18 | 1,439,803 |
| 2020-12-29 | $45.19 | $45.43 | $44.15 | $44.48 | $44.43 | 1,010,319 |
| 2020-12-28 | $46.29 | $46.82 | $45.05 | $45.10 | $45.04 | 1,104,560 |
| 2020-12-24 | $45.78 | $46.04 | $45.19 | $46.03 | $45.97 | 609,732 |
| 2020-12-23 | $45.78 | $45.99 | $45.33 | $45.76 | $45.70 | 859,588 |
| 2020-12-22 | $45.81 | $45.98 | $45.50 | $45.56 | $45.50 | 1,523,431 |
| 2020-12-21 | $44.28 | $45.70 | $44.01 | $45.66 | $45.60 | 1,579,261 |
| 2020-12-18 | $45.54 | $45.89 | $44.90 | $45.22 | $45.16 | 5,238,914 |
| 2020-12-17 | $44.44 | $45.58 | $43.96 | $45.44 | $45.38 | 2,312,192 |
| 2020-12-16 | $44.83 | $44.86 | $43.83 | $44.32 | $44.27 | 1,526,478 |
| 2020-12-15 | $44.50 | $44.93 | $43.87 | $44.76 | $44.71 | 1,716,727 |
| 2020-12-14 | $45.25 | $45.46 | $43.75 | $43.86 | $43.81 | 2,269,927 |
| 2020-12-11 | $44.30 | $44.63 | $44.08 | $44.32 | $44.27 | 2,631,589 |
| 2020-12-10 | $44.71 | $44.93 | $44.43 | $44.79 | $44.74 | 2,208,169 |
| 2020-12-09 | $44.80 | $45.08 | $44.67 | $44.99 | $44.94 | 2,161,921 |
| 2020-12-08 | $44.04 | $44.58 | $44.01 | $44.54 | $44.49 | 2,148,765 |
| 2020-12-07 | $45.10 | $45.25 | $44.17 | $44.33 | $44.28 | 1,992,723 |
| 2020-12-04 | $44.80 | $45.45 | $44.80 | $45.19 | $45.13 | 1,578,785 |
| 2020-12-03 | $44.21 | $44.98 | $44.01 | $44.46 | $44.41 | 1,720,589 |
| 2020-12-02 | $44.44 | $44.90 | $44.02 | $44.33 | $44.28 | 1,760,508 |
| 2020-12-01 | $45.03 | $45.64 | $44.76 | $44.80 | $44.75 | 2,900,415 |
| 2020-11-30 | $44.58 | $44.89 | $44.03 | $44.27 | $44.22 | 2,517,327 |
| 2020-11-27 | $45.19 | $45.19 | $44.63 | $44.80 | $44.75 | 594,908 |
| 2020-11-25 | $45.33 | $45.33 | $44.73 | $44.81 | $44.76 | 1,006,403 |
| 2020-11-24 | $45.29 | $45.58 | $44.94 | $45.47 | $45.41 | 2,076,343 |
| 2020-11-23 | $44.79 | $45.08 | $44.46 | $44.48 | $44.43 | 1,778,031 |
| 2020-11-20 | $44.27 | $44.45 | $43.91 | $44.26 | $44.21 | 1,433,436 |
| 2020-11-19 | $43.71 | $44.31 | $43.43 | $44.20 | $44.15 | 1,525,832 |
| 2020-11-18 | $44.97 | $44.99 | $43.89 | $43.91 | $43.86 | 1,458,691 |
| 2020-11-17 | $44.56 | $44.97 | $43.75 | $44.64 | $44.59 | 1,725,163 |
| 2020-11-16 | $43.61 | $45.00 | $43.23 | $44.99 | $44.94 | 3,257,596 |
| 2020-11-13 | $42.98 | $43.77 | $42.52 | $42.76 | $42.71 | 2,823,064 |
| 2020-11-12 | $42.15 | $42.87 | $42.02 | $42.50 | $42.45 | 1,609,706 |
| 2020-11-11 | $43.15 | $43.17 | $42.20 | $42.61 | $42.56 | 1,440,598 |
| 2020-11-10 | $42.50 | $43.86 | $42.47 | $42.75 | $42.70 | 3,268,401 |
| 2020-11-09 | $42.01 | $45.53 | $42.01 | $42.78 | $42.73 | 4,984,927 |
| 2020-11-06 | $39.67 | $40.47 | $39.65 | $40.25 | $40.20 | 1,899,006 |
| 2020-11-05 | $38.57 | $40.21 | $38.16 | $39.80 | $39.75 | 2,432,644 |
| 2020-11-04 | $38.69 | $38.72 | $37.00 | $38.07 | $38.02 | 3,711,048 |
| 2020-11-03 | $36.32 | $38.99 | $36.04 | $38.75 | $38.70 | 3,722,004 |
| 2020-11-02 | $35.56 | $36.13 | $35.36 | $35.98 | $35.94 | 2,145,461 |
| 2020-10-30 | $34.95 | $35.28 | $34.37 | $34.94 | $34.90 | 2,369,313 |
| 2020-10-29 | $35.06 | $35.46 | $34.69 | $35.08 | $35.04 | 1,865,345 |
| 2020-10-28 | $35.35 | $35.90 | $35.15 | $35.24 | $35.20 | 1,918,041 |
| 2020-10-27 | $36.50 | $36.80 | $35.94 | $36.10 | $36.06 | 1,882,026 |
| 2020-10-26 | $37.75 | $37.75 | $36.03 | $36.56 | $36.52 | 2,390,299 |
| 2020-10-23 | $38.18 | $38.38 | $37.46 | $38.27 | $38.22 | 1,827,369 |
| 2020-10-22 | $37.17 | $38.05 | $37.07 | $37.93 | $37.88 | 1,392,454 |
| 2020-10-21 | $37.28 | $37.91 | $37.25 | $37.26 | $37.21 | 1,648,921 |
| 2020-10-20 | $36.94 | $37.79 | $36.94 | $37.24 | $37.19 | 1,937,450 |
| 2020-10-19 | $37.16 | $37.46 | $36.52 | $36.60 | $36.56 | 2,084,406 |
| 2020-10-16 | $37.46 | $37.98 | $37.21 | $37.22 | $37.17 | 1,611,814 |
| 2020-10-15 | $36.56 | $37.15 | $36.31 | $37.07 | $37.02 | 2,636,405 |
| 2020-10-14 | $37.57 | $38.10 | $37.30 | $37.37 | $37.32 | 2,631,859 |
| 2020-10-13 | $37.09 | $37.64 | $37.06 | $37.53 | $37.48 | 2,597,583 |
| 2020-10-12 | $37.30 | $37.41 | $36.91 | $37.21 | $37.16 | 2,034,763 |
| 2020-10-09 | $37.58 | $37.78 | $37.10 | $37.13 | $37.08 | 1,914,868 |
| 2020-10-08 | $36.90 | $37.31 | $36.49 | $37.23 | $37.18 | 2,165,816 |
| 2020-10-07 | $36.92 | $37.15 | $36.44 | $36.66 | $36.62 | 4,214,816 |
| 2020-10-06 | $37.01 | $37.43 | $36.38 | $36.45 | $36.41 | 2,281,033 |
| 2020-10-05 | $36.59 | $37.11 | $36.45 | $36.91 | $36.86 | 2,247,579 |
| 2020-10-02 | $34.99 | $36.58 | $34.86 | $36.08 | $36.04 | 1,920,678 |
| 2020-10-01 | $35.89 | $36.09 | $35.13 | $35.57 | $35.53 | 1,420,802 |
| 2020-09-30 | $35.91 | $36.43 | $35.21 | $35.60 | $35.56 | 2,069,361 |
| 2020-09-29 | $36.18 | $36.55 | $35.67 | $35.87 | $35.83 | 1,482,326 |
| 2020-09-28 | $36.03 | $36.77 | $35.88 | $36.05 | $36.01 | 2,406,113 |
| 2020-09-25 | $35.04 | $35.62 | $34.84 | $35.37 | $35.33 | 1,787,231 |
| 2020-09-24 | $35.19 | $35.97 | $34.20 | $35.37 | $35.33 | 2,025,245 |
| 2020-09-23 | $35.23 | $35.79 | $35.01 | $35.03 | $34.99 | 2,097,203 |
| 2020-09-22 | $34.53 | $35.21 | $34.48 | $35.10 | $35.06 | 2,757,111 |
| 2020-09-21 | $35.14 | $35.44 | $34.02 | $34.66 | $34.62 | 2,535,990 |
| 2020-09-18 | $37.06 | $37.34 | $35.82 | $35.90 | $35.86 | 8,420,073 |
| 2020-09-17 | $36.50 | $37.63 | $36.10 | $37.19 | $37.14 | 3,151,651 |
| 2020-09-16 | $36.56 | $37.39 | $36.46 | $36.93 | $36.88 | 2,970,576 |
| 2020-09-15 | $36.37 | $36.60 | $35.99 | $36.33 | $36.29 | 1,992,955 |
| 2020-09-14 | $36.01 | $36.39 | $35.82 | $36.32 | $36.28 | 1,947,815 |
| 2020-09-11 | $35.23 | $36.11 | $35.03 | $35.98 | $35.94 | 2,233,062 |
| 2020-09-10 | $35.42 | $35.76 | $34.96 | $35.03 | $34.99 | 2,172,232 |
| 2020-09-09 | $34.86 | $35.67 | $34.66 | $35.42 | $35.38 | 2,028,048 |
| 2020-09-08 | $35.07 | $35.11 | $34.05 | $34.47 | $34.43 | 3,055,657 |
| 2020-09-04 | $35.89 | $36.20 | $35.19 | $35.31 | $35.27 | 2,199,129 |
| 2020-09-03 | $36.10 | $36.34 | $35.03 | $35.39 | $35.35 | 2,030,568 |
| 2020-09-02 | $36.26 | $36.36 | $35.68 | $36.10 | $36.06 | 2,314,723 |
| 2020-09-01 | $34.92 | $36.23 | $34.60 | $36.21 | $36.17 | 1,895,434 |
| 2020-08-31 | $35.84 | $35.84 | $35.06 | $35.06 | $35.02 | 1,779,889 |
| 2020-08-28 | $35.39 | $35.84 | $35.21 | $35.76 | $35.72 | 2,421,091 |
| 2020-08-27 | $35.39 | $35.51 | $35.08 | $35.29 | $35.25 | 1,421,594 |
| 2020-08-26 | $35.17 | $35.39 | $34.89 | $35.16 | $35.12 | 1,202,768 |
| 2020-08-25 | $35.56 | $35.64 | $34.94 | $35.24 | $35.20 | 1,303,484 |
| 2020-08-24 | $34.94 | $35.45 | $34.71 | $35.44 | $35.40 | 1,304,527 |
| 2020-08-21 | $34.60 | $34.92 | $34.43 | $34.71 | $34.67 | 1,364,697 |
| 2020-08-20 | $34.00 | $34.70 | $33.83 | $34.63 | $34.59 | 1,647,595 |
| 2020-08-19 | $34.68 | $34.98 | $34.30 | $34.43 | $34.39 | 1,362,990 |
| 2020-08-18 | $34.73 | $35.01 | $34.60 | $34.62 | $34.58 | 1,917,928 |
| 2020-08-17 | $35.45 | $35.54 | $34.68 | $34.81 | $34.77 | 1,595,522 |
| 2020-08-14 | $34.85 | $35.60 | $34.52 | $35.40 | $35.36 | 1,572,678 |
| 2020-08-13 | $35.37 | $35.46 | $35.05 | $35.12 | $35.08 | 1,710,045 |
| 2020-08-12 | $36.07 | $36.19 | $35.38 | $35.61 | $35.57 | 1,977,329 |
| 2020-08-11 | $35.36 | $36.24 | $35.36 | $35.86 | $35.82 | 3,626,044 |
| 2020-08-10 | $33.96 | $35.04 | $33.81 | $35.03 | $34.99 | 3,477,542 |
| 2020-08-07 | $32.94 | $33.92 | $32.76 | $33.90 | $33.86 | 2,916,268 |
| 2020-08-06 | $32.84 | $33.19 | $32.54 | $33.04 | $33.00 | 1,848,024 |
| 2020-08-05 | $32.94 | $33.60 | $32.79 | $32.90 | $32.86 | 2,362,871 |
| 2020-08-04 | $32.94 | $33.51 | $32.09 | $32.65 | $32.61 | 5,173,489 |
| 2020-08-03 | $31.84 | $32.66 | $31.65 | $32.63 | $32.59 | 2,974,392 |
| 2020-07-31 | $31.66 | $32.08 | $31.01 | $31.59 | $31.55 | 2,658,326 |
| 2020-07-30 | $31.67 | $31.91 | $31.24 | $31.81 | $31.77 | 1,929,978 |
| 2020-07-29 | $31.63 | $32.16 | $31.40 | $32.16 | $32.12 | 1,957,808 |
| 2020-07-28 | $31.87 | $31.97 | $31.18 | $31.35 | $31.31 | 3,074,841 |
| 2020-07-27 | $31.78 | $31.96 | $31.42 | $31.82 | $31.78 | 1,862,186 |
| 2020-07-24 | $31.68 | $31.79 | $31.28 | $31.60 | $31.56 | 2,427,639 |
| 2020-07-23 | $31.80 | $32.11 | $31.41 | $31.63 | $31.59 | 2,109,831 |
| 2020-07-22 | $31.72 | $32.15 | $31.51 | $31.90 | $31.86 | 2,453,689 |
| 2020-07-21 | $31.50 | $32.00 | $31.40 | $31.65 | $31.61 | 3,143,661 |
| 2020-07-20 | $30.61 | $31.38 | $30.41 | $31.30 | $31.26 | 3,138,592 |
| 2020-07-17 | $30.81 | $31.14 | $30.41 | $30.65 | $30.61 | 2,905,644 |
| 2020-07-16 | $30.89 | $31.32 | $30.45 | $30.68 | $30.64 | 2,676,770 |
| 2020-07-15 | $30.17 | $31.05 | $30.17 | $30.96 | $30.92 | 3,461,969 |
| 2020-07-14 | $28.68 | $29.76 | $28.43 | $29.73 | $29.69 | 3,045,407 |
| 2020-07-13 | $28.55 | $29.31 | $28.40 | $28.63 | $28.60 | 3,654,987 |
| 2020-07-10 | $27.82 | $28.41 | $27.78 | $28.31 | $28.28 | 3,594,480 |
| 2020-07-09 | $28.00 | $28.11 | $27.16 | $27.86 | $27.83 | 2,904,945 |
| 2020-07-08 | $28.08 | $28.41 | $27.72 | $28.12 | $28.09 | 2,630,374 |
| 2020-07-07 | $29.11 | $29.14 | $28.07 | $28.10 | $28.07 | 2,380,656 |
| 2020-07-06 | $28.92 | $29.40 | $28.62 | $29.31 | $29.27 | 2,797,641 |
| 2020-07-02 | $28.61 | $29.22 | $28.35 | $28.46 | $28.43 | 3,861,357 |
| 2020-07-01 | $28.18 | $28.65 | $27.91 | $28.04 | $28.01 | 3,287,691 |
| 2020-06-30 | $27.91 | $28.37 | $27.55 | $28.12 | $28.09 | 3,384,411 |
| 2020-06-29 | $27.49 | $28.30 | $27.27 | $28.11 | $28.08 | 3,721,672 |
| 2020-06-26 | $27.51 | $27.77 | $27.08 | $27.23 | $27.20 | 9,657,299 |
| 2020-06-25 | $27.36 | $27.68 | $26.81 | $27.57 | $27.54 | 6,608,237 |
| 2020-06-24 | $28.69 | $28.69 | $26.72 | $27.50 | $27.47 | 10,711,239 |
| 2020-06-23 | $29.51 | $29.64 | $28.86 | $28.98 | $28.94 | 4,871,175 |
| 2020-06-22 | $28.61 | $29.45 | $28.43 | $29.17 | $29.13 | 4,126,003 |
| 2020-06-19 | $29.83 | $29.85 | $28.79 | $28.81 | $28.77 | 6,945,881 |
| 2020-06-18 | $29.41 | $30.26 | $29.32 | $29.38 | $29.34 | 5,165,583 |
| 2020-06-17 | $30.50 | $30.96 | $29.48 | $29.55 | $29.51 | 11,688,953 |
| 2020-06-16 | $32.64 | $33.07 | $31.12 | $31.37 | $31.33 | 4,575,513 |
| 2020-06-15 | $30.04 | $31.22 | $29.59 | $31.02 | $30.98 | 4,265,546 |
| 2020-06-12 | $31.97 | $32.16 | $30.52 | $31.22 | $31.18 | 3,081,943 |
| 2020-06-11 | $31.26 | $31.53 | $30.66 | $30.75 | $30.71 | 5,547,621 |
| 2020-06-10 | $32.93 | $33.28 | $32.56 | $32.78 | $32.74 | 3,277,796 |
| 2020-06-09 | $34.31 | $34.49 | $33.01 | $33.09 | $33.05 | 3,333,321 |
| 2020-06-08 | $34.85 | $35.10 | $33.42 | $35.03 | $34.99 | 6,190,658 |
| 2020-06-05 | $32.08 | $33.97 | $32.00 | $33.24 | $33.20 | 6,281,738 |
| 2020-06-04 | $30.63 | $31.28 | $30.43 | $30.68 | $30.64 | 3,246,142 |
| 2020-06-03 | $29.33 | $30.86 | $29.12 | $30.79 | $30.75 | 3,020,155 |
| 2020-06-02 | $29.04 | $29.35 | $28.59 | $28.85 | $28.81 | 2,427,836 |
| 2020-06-01 | $28.19 | $28.89 | $27.72 | $28.76 | $28.72 | 2,916,722 |
| 2020-05-29 | $28.56 | $28.68 | $27.75 | $28.20 | $28.17 | 5,718,583 |
| 2020-05-28 | $28.00 | $29.37 | $27.93 | $28.75 | $28.71 | 6,700,131 |
| 2020-05-27 | $31.01 | $31.69 | $29.90 | $30.00 | $29.96 | 3,433,449 |
| 2020-05-26 | $29.50 | $30.85 | $29.29 | $30.41 | $30.37 | 3,931,816 |
| 2020-05-22 | $29.46 | $29.46 | $28.43 | $28.54 | $28.51 | 2,312,013 |
| 2020-05-21 | $28.95 | $29.41 | $28.65 | $29.41 | $29.37 | 2,218,191 |
| 2020-05-20 | $28.87 | $29.66 | $28.69 | $29.02 | $28.98 | 2,766,555 |
| 2020-05-19 | $28.52 | $29.12 | $28.08 | $28.48 | $28.45 | 4,321,987 |
| 2020-05-18 | $27.31 | $28.96 | $27.31 | $28.70 | $28.66 | 2,445,753 |
| 2020-05-15 | $26.44 | $26.88 | $26.22 | $26.42 | $26.39 | 3,029,216 |
| 2020-05-14 | $25.42 | $27.14 | $24.81 | $26.71 | $26.68 | 3,223,898 |
| 2020-05-13 | $27.03 | $27.06 | $25.37 | $25.92 | $25.89 | 4,952,192 |
| 2020-05-12 | $27.51 | $29.40 | $27.40 | $27.46 | $27.43 | 5,601,045 |
| 2020-05-11 | $28.89 | $29.33 | $28.15 | $29.09 | $29.05 | 2,877,584 |
| 2020-05-08 | $28.21 | $29.19 | $27.95 | $29.17 | $29.13 | 1,869,734 |
| 2020-05-07 | $27.74 | $28.27 | $27.58 | $27.68 | $27.65 | 1,705,738 |
| 2020-05-06 | $27.74 | $27.79 | $27.09 | $27.28 | $27.25 | 1,515,638 |
| 2020-05-05 | $27.51 | $28.38 | $27.51 | $27.59 | $27.56 | 2,074,003 |
| 2020-05-04 | $27.75 | $27.76 | $26.78 | $27.37 | $27.34 | 1,763,506 |
| 2020-05-01 | $28.65 | $28.76 | $27.61 | $28.13 | $28.10 | 1,507,842 |
| 2020-04-30 | $29.91 | $29.95 | $28.87 | $29.08 | $29.04 | 2,507,204 |
| 2020-04-29 | $30.00 | $30.48 | $29.72 | $30.32 | $30.28 | 2,131,893 |
| 2020-04-28 | $29.39 | $30.00 | $28.73 | $29.27 | $29.23 | 2,800,847 |
| 2020-04-27 | $28.08 | $29.43 | $27.86 | $28.77 | $28.73 | 3,505,470 |
| 2020-04-24 | $27.63 | $28.10 | $27.24 | $27.82 | $27.79 | 3,126,059 |
| 2020-04-23 | $27.00 | $28.09 | $26.83 | $27.36 | $27.33 | 2,991,093 |
| 2020-04-22 | $26.81 | $27.10 | $25.95 | $26.82 | $26.79 | 2,641,887 |
| 2020-04-21 | $25.70 | $26.54 | $25.60 | $26.38 | $26.35 | 3,146,891 |
| 2020-04-20 | $26.25 | $27.12 | $25.63 | $26.43 | $26.40 | 4,002,871 |
| 2020-04-17 | $25.41 | $26.99 | $25.31 | $26.81 | $26.78 | 3,811,440 |
| 2020-04-16 | $24.19 | $24.78 | $23.21 | $24.60 | $24.57 | 3,761,149 |
| 2020-04-15 | $25.52 | $25.57 | $24.15 | $24.36 | $24.33 | 2,595,826 |
| 2020-04-14 | $26.88 | $27.46 | $26.10 | $26.35 | $26.32 | 2,551,422 |
| 2020-04-13 | $26.48 | $26.94 | $25.63 | $26.22 | $26.19 | 3,164,073 |
| 2020-04-09 | $26.15 | $27.51 | $25.87 | $26.50 | $26.47 | 3,299,767 |
| 2020-04-08 | $24.90 | $25.85 | $24.43 | $25.70 | $25.67 | 3,251,490 |
| 2020-04-07 | $26.46 | $26.82 | $24.64 | $24.82 | $24.79 | 4,253,088 |
| 2020-04-06 | $24.65 | $26.04 | $24.55 | $25.43 | $25.40 | 5,045,072 |
| 2020-04-03 | $23.05 | $23.89 | $22.57 | $23.49 | $23.46 | 3,826,754 |
| 2020-04-02 | $23.53 | $24.69 | $22.59 | $23.04 | $23.01 | 6,383,199 |
| 2020-04-01 | $23.94 | $25.10 | $23.60 | $23.79 | $23.76 | 7,902,858 |
| 2020-03-31 | $23.53 | $25.14 | $23.53 | $24.80 | $24.77 | 6,458,400 |
| 2020-03-30 | $22.74 | $23.93 | $22.18 | $23.75 | $23.72 | 3,760,179 |
| 2020-03-27 | $22.38 | $23.06 | $21.69 | $22.63 | $22.60 | 4,304,455 |
| 2020-03-26 | $22.59 | $24.13 | $22.53 | $23.41 | $23.38 | 5,518,516 |
| 2020-03-25 | $22.70 | $25.23 | $21.52 | $23.28 | $23.25 | 5,175,624 |
| 2020-03-24 | $20.59 | $22.57 | $19.79 | $22.41 | $22.38 | 4,696,874 |
| 2020-03-23 | $19.49 | $20.21 | $18.28 | $19.50 | $19.48 | 6,477,473 |
| 2020-03-20 | $20.22 | $21.39 | $19.37 | $19.61 | $19.59 | 5,899,950 |
| 2020-03-19 | $18.91 | $22.35 | $18.82 | $20.01 | $19.99 | 5,737,456 |
| 2020-03-18 | $19.83 | $20.41 | $17.01 | $19.22 | $19.20 | 8,292,643 |
| 2020-03-17 | $21.50 | $22.61 | $20.75 | $21.54 | $21.51 | 7,718,343 |
| 2020-03-16 | $20.34 | $22.04 | $19.69 | $21.25 | $21.22 | 6,441,643 |
| 2020-03-13 | $22.44 | $23.56 | $20.20 | $23.00 | $22.97 | 8,556,235 |
| 2020-03-12 | $20.97 | $22.83 | $19.89 | $21.34 | $21.31 | 10,576,766 |
| 2020-03-11 | $23.18 | $24.14 | $22.46 | $23.49 | $23.46 | 10,683,650 |
| 2020-03-10 | $24.25 | $24.51 | $21.86 | $23.86 | $23.83 | 10,318,434 |
| 2020-03-09 | $25.55 | $26.16 | $22.87 | $23.33 | $23.30 | 11,306,183 |
| 2020-03-06 | $25.35 | $28.79 | $24.68 | $27.79 | $27.76 | 16,995,150 |
| 2020-03-05 | $29.91 | $30.14 | $26.78 | $26.83 | $26.80 | 15,758,667 |
| 2020-03-04 | $31.82 | $32.00 | $29.79 | $30.95 | $30.91 | 25,202,744 |
| 2020-03-03 | $32.60 | $32.90 | $30.67 | $31.70 | $31.66 | 17,867,125 |
| 2020-03-02 | $33.06 | $34.75 | $32.58 | $32.80 | $32.76 | 38,189,805 |
| 2020-02-28 | $32.92 | $33.59 | $31.05 | $32.79 | $32.75 | 9,109,511 |
| 2020-02-27 | $34.60 | $35.61 | $33.59 | $33.61 | $33.57 | 3,235,214 |
| 2020-02-26 | $36.07 | $36.30 | $35.45 | $35.75 | $35.71 | 2,791,451 |
| 2020-02-25 | $36.83 | $36.89 | $35.40 | $35.73 | $35.69 | 3,193,193 |
| 2020-02-24 | $37.28 | $37.42 | $36.56 | $36.56 | $36.52 | 2,042,340 |
| 2020-02-21 | $38.38 | $38.96 | $38.28 | $38.61 | $38.56 | 2,869,873 |
| 2020-02-20 | $37.45 | $38.69 | $37.37 | $38.65 | $38.60 | 1,833,487 |
| 2020-02-19 | $37.70 | $38.21 | $37.21 | $37.66 | $37.61 | 1,948,430 |
| 2020-02-18 | $36.47 | $37.92 | $36.15 | $37.55 | $37.50 | 3,619,536 |
| 2020-02-14 | $37.65 | $37.71 | $36.74 | $36.83 | $36.78 | 2,220,326 |
| 2020-02-13 | $38.28 | $38.57 | $37.46 | $37.55 | $37.50 | 1,065,239 |
| 2020-02-12 | $38.00 | $38.88 | $37.96 | $38.48 | $38.43 | 1,770,848 |
| 2020-02-11 | $37.80 | $38.21 | $37.54 | $37.74 | $37.69 | 1,271,965 |
| 2020-02-10 | $36.96 | $37.58 | $36.86 | $37.56 | $37.51 | 1,764,635 |
| 2020-02-07 | $37.21 | $37.62 | $36.63 | $37.09 | $37.04 | 2,812,087 |
| 2020-02-06 | $36.79 | $37.08 | $36.30 | $37.02 | $36.97 | 1,151,950 |
| 2020-02-05 | $37.08 | $37.08 | $36.47 | $36.75 | $36.71 | 842,241 |
| 2020-02-04 | $36.51 | $37.22 | $36.31 | $36.56 | $36.52 | 1,085,455 |
| 2020-02-03 | $35.57 | $36.43 | $35.39 | $35.77 | $35.73 | 583,127 |
| 2020-01-31 | $35.89 | $36.09 | $35.10 | $35.31 | $35.27 | 935,962 |
| 2020-01-30 | $35.80 | $36.53 | $35.60 | $36.21 | $36.17 | 740,491 |
| 2020-01-29 | $35.75 | $36.34 | $35.47 | $36.10 | $36.06 | 906,413 |
| 2020-01-28 | $34.70 | $35.77 | $34.60 | $35.58 | $35.54 | 1,315,284 |
| 2020-01-27 | $34.06 | $35.34 | $33.93 | $34.52 | $34.48 | 1,406,242 |
| 2020-01-24 | $34.90 | $34.90 | $34.27 | $34.66 | $34.62 | 773,834 |
| 2020-01-23 | $34.17 | $35.06 | $33.93 | $34.87 | $34.83 | 884,221 |
| 2020-01-22 | $34.79 | $34.98 | $34.47 | $34.50 | $34.46 | 443,550 |
| 2020-01-21 | $35.10 | $35.46 | $34.55 | $34.56 | $34.52 | 1,096,383 |
| 2020-01-17 | $35.20 | $35.73 | $34.97 | $35.48 | $35.44 | 578,873 |
| 2020-01-16 | $34.74 | $35.26 | $34.74 | $35.11 | $35.07 | 762,364 |
| 2020-01-15 | $34.86 | $35.14 | $34.27 | $34.50 | $34.46 | 2,566,975 |
| 2020-01-14 | $35.35 | $35.53 | $34.78 | $34.93 | $34.89 | 911,138 |
| 2020-01-13 | $35.29 | $35.55 | $35.13 | $35.44 | $35.40 | 508,758 |
| 2020-01-10 | $35.73 | $35.88 | $34.87 | $35.14 | $35.10 | 985,709 |
| 2020-01-09 | $35.97 | $36.06 | $35.60 | $35.80 | $35.76 | 648,790 |
| 2020-01-08 | $36.07 | $36.53 | $35.68 | $35.75 | $35.71 | 1,131,695 |
| 2020-01-07 | $36.17 | $36.40 | $35.91 | $36.01 | $35.97 | 839,463 |
| 2020-01-06 | $36.50 | $36.60 | $36.11 | $36.28 | $36.24 | 807,321 |
| 2020-01-03 | $36.51 | $36.84 | $36.29 | $36.72 | $36.68 | 694,531 |
| 2020-01-02 | $36.88 | $37.03 | $36.41 | $36.88 | $36.83 | 917,086 |
| 2019-12-31 | $36.46 | $36.96 | $36.26 | $36.68 | $36.64 | 1,035,489 |
| 2019-12-30 | $36.97 | $36.99 | $36.41 | $36.49 | $36.45 | 1,058,397 |
| 2019-12-27 | $37.00 | $37.13 | $36.92 | $36.95 | $36.90 | 714,344 |
| 2019-12-26 | $36.88 | $37.16 | $36.71 | $36.95 | $36.90 | 494,366 |
| 2019-12-24 | $37.00 | $37.24 | $36.71 | $36.78 | $36.74 | 268,533 |
| 2019-12-23 | $36.73 | $37.05 | $36.35 | $36.88 | $36.83 | 749,632 |
| 2019-12-20 | $36.55 | $37.04 | $36.34 | $36.64 | $36.60 | 1,967,452 |
| 2019-12-19 | $36.49 | $36.84 | $36.21 | $36.49 | $36.45 | 816,012 |
| 2019-12-18 | $36.21 | $36.66 | $35.83 | $36.16 | $36.12 | 1,757,471 |
| 2019-12-17 | $36.22 | $36.37 | $35.73 | $36.08 | $36.04 | 1,779,493 |
| 2019-12-16 | $35.83 | $36.19 | $35.51 | $36.18 | $36.14 | 1,340,333 |
| 2019-12-13 | $34.93 | $35.89 | $34.93 | $35.54 | $35.50 | 2,092,734 |
| 2019-12-12 | $34.24 | $35.07 | $34.18 | $35.02 | $34.98 | 1,253,214 |
| 2019-12-11 | $33.85 | $34.42 | $33.75 | $34.29 | $34.25 | 697,334 |
| 2019-12-10 | $33.05 | $33.77 | $33.05 | $33.44 | $33.40 | 1,121,446 |
| 2019-12-09 | $33.98 | $34.09 | $33.79 | $33.85 | $33.81 | 618,147 |
| 2019-12-06 | $33.78 | $34.13 | $33.76 | $34.09 | $34.05 | 531,836 |
| 2019-12-05 | $33.51 | $33.85 | $33.33 | $33.52 | $33.48 | 672,811 |
| 2019-12-04 | $33.44 | $33.86 | $33.31 | $33.38 | $33.34 | 890,248 |
| 2019-12-03 | $33.09 | $33.40 | $32.88 | $33.27 | $33.23 | 642,311 |
| 2019-12-02 | $34.01 | $34.25 | $33.54 | $33.54 | $33.50 | 952,036 |
| 2019-11-29 | $34.08 | $34.30 | $33.85 | $33.87 | $33.83 | 383,683 |
| 2019-11-27 | $33.96 | $34.23 | $33.58 | $34.12 | $34.08 | 815,615 |
| 2019-11-26 | $33.92 | $34.00 | $33.36 | $33.94 | $33.90 | 963,420 |
| 2019-11-25 | $33.67 | $34.14 | $33.39 | $33.95 | $33.91 | 1,081,370 |
| 2019-11-22 | $33.31 | $33.71 | $33.15 | $33.66 | $33.62 | 613,833 |
| 2019-11-21 | $33.59 | $33.59 | $33.06 | $33.20 | $33.16 | 976,743 |
| 2019-11-20 | $33.56 | $34.08 | $33.34 | $33.58 | $33.54 | 766,683 |
| 2019-11-19 | $33.85 | $34.21 | $33.52 | $33.66 | $33.62 | 2,363,523 |
| 2019-11-18 | $33.58 | $33.79 | $33.19 | $33.74 | $33.70 | 814,243 |
| 2019-11-15 | $33.21 | $33.77 | $33.15 | $33.65 | $33.61 | 835,615 |
| 2019-11-14 | $33.28 | $33.39 | $32.88 | $33.00 | $32.96 | 876,363 |
| 2019-11-13 | $33.26 | $33.48 | $32.86 | $33.38 | $33.34 | 666,255 |
| 2019-11-12 | $33.78 | $34.01 | $33.58 | $33.63 | $33.59 | 849,768 |
| 2019-11-11 | $33.39 | $33.88 | $33.27 | $33.82 | $33.78 | 841,168 |
| 2019-11-08 | $33.21 | $33.76 | $32.82 | $33.73 | $33.69 | 893,699 |
| 2019-11-07 | $33.07 | $33.67 | $33.03 | $33.24 | $33.20 | 1,027,725 |
| 2019-11-06 | $32.48 | $32.97 | $32.33 | $32.73 | $32.69 | 692,305 |
| 2019-11-05 | $33.54 | $33.80 | $32.60 | $32.64 | $32.60 | 1,455,156 |
| 2019-11-04 | $33.20 | $33.67 | $33.06 | $33.44 | $33.40 | 2,389,511 |
| 2019-11-01 | $32.12 | $32.85 | $31.88 | $32.85 | $32.81 | 1,331,148 |
| 2019-10-31 | $31.14 | $31.86 | $31.09 | $31.83 | $31.79 | 1,708,479 |
| 2019-10-30 | $32.81 | $32.95 | $31.31 | $32.11 | $32.07 | 2,745,906 |
| 2019-10-29 | $31.88 | $33.31 | $30.85 | $33.02 | $32.98 | 4,255,143 |
| 2019-10-28 | $33.00 | $33.29 | $32.32 | $32.32 | $32.28 | 2,550,471 |
| 2019-10-25 | $32.31 | $32.94 | $32.10 | $32.79 | $32.75 | 3,739,218 |
| 2019-10-24 | $32.56 | $32.79 | $31.94 | $32.26 | $32.22 | 1,526,695 |
| 2019-10-23 | $31.88 | $32.73 | $31.17 | $32.56 | $32.52 | 3,298,992 |
| 2019-10-22 | $31.25 | $32.44 | $30.64 | $31.98 | $31.94 | 4,137,229 |
| 2019-10-21 | $31.00 | $31.73 | $30.90 | $31.11 | $31.07 | 2,456,803 |
| 2019-10-18 | $29.63 | $31.11 | $29.52 | $30.85 | $30.81 | 2,546,414 |
| 2019-10-17 | $29.68 | $29.90 | $29.07 | $29.66 | $29.62 | 1,193,189 |
| 2019-10-16 | $29.40 | $29.86 | $29.28 | $29.45 | $29.41 | 831,572 |
| 2019-10-15 | $29.08 | $29.75 | $28.92 | $29.39 | $29.35 | 1,417,408 |
| 2019-10-14 | $29.27 | $29.53 | $28.98 | $29.07 | $29.03 | 826,020 |
| 2019-10-11 | $28.44 | $29.94 | $28.43 | $29.57 | $29.53 | 2,271,849 |
| 2019-10-10 | $27.39 | $28.21 | $27.15 | $28.13 | $28.10 | 1,477,394 |
| 2019-10-09 | $27.29 | $27.46 | $27.03 | $27.33 | $27.30 | 604,314 |
| 2019-10-08 | $27.19 | $27.33 | $26.71 | $27.01 | $26.98 | 2,736,791 |
| 2019-10-07 | $28.03 | $28.06 | $27.57 | $27.57 | $27.54 | 1,030,656 |
| 2019-10-04 | $27.82 | $28.24 | $27.62 | $28.22 | $28.19 | 972,770 |
| 2019-10-03 | $26.89 | $28.03 | $26.89 | $27.83 | $27.80 | 1,514,630 |
| 2019-10-02 | $26.76 | $27.23 | $26.49 | $27.12 | $27.09 | 1,861,325 |
| 2019-10-01 | $28.43 | $28.58 | $26.72 | $27.06 | $27.03 | 1,882,836 |
| 2019-09-30 | $28.73 | $28.73 | $28.12 | $28.29 | $28.26 | 1,756,284 |
| 2019-09-27 | $29.28 | $29.54 | $28.58 | $28.68 | $28.64 | 935,049 |
| 2019-09-26 | $29.16 | $29.39 | $28.82 | $29.18 | $29.14 | 1,192,317 |
| 2019-09-25 | $28.79 | $29.37 | $28.36 | $29.31 | $29.27 | 597,702 |
| 2019-09-24 | $29.29 | $29.40 | $28.58 | $28.93 | $28.89 | 983,628 |
| 2019-09-23 | $29.27 | $29.50 | $28.88 | $29.30 | $29.26 | 1,317,210 |
| 2019-09-20 | $30.05 | $30.07 | $29.44 | $29.50 | $29.46 | 1,424,534 |
| 2019-09-19 | $30.73 | $30.76 | $29.99 | $30.03 | $29.99 | 1,099,236 |
| 2019-09-18 | $30.96 | $30.97 | $30.41 | $30.75 | $30.71 | 1,015,977 |
| 2019-09-17 | $31.56 | $31.71 | $30.85 | $31.06 | $31.02 | 1,184,497 |
| 2019-09-16 | $31.23 | $32.12 | $31.10 | $31.85 | $31.81 | 2,385,333 |
| 2019-09-13 | $30.94 | $31.48 | $30.94 | $31.23 | $31.19 | 1,281,803 |
| 2019-09-12 | $29.99 | $31.00 | $29.67 | $30.74 | $30.70 | 1,434,444 |
| 2019-09-11 | $30.40 | $30.49 | $29.74 | $30.22 | $30.18 | 1,663,137 |
| 2019-09-10 | $28.84 | $30.43 | $28.63 | $30.37 | $30.33 | 1,973,408 |
| 2019-09-09 | $28.42 | $29.01 | $28.24 | $28.77 | $28.73 | 1,693,233 |
| 2019-09-06 | $28.09 | $28.62 | $27.56 | $28.16 | $28.13 | 1,331,099 |
| 2019-09-05 | $27.06 | $28.58 | $27.03 | $28.26 | $28.23 | 2,558,321 |
| 2019-09-04 | $27.63 | $27.73 | $26.33 | $26.77 | $26.74 | 3,811,026 |
| 2019-09-03 | $28.29 | $28.48 | $27.44 | $27.46 | $27.43 | 1,171,067 |
| 2019-08-30 | $28.71 | $28.86 | $28.44 | $28.68 | $28.64 | 830,469 |
| 2019-08-29 | $28.34 | $28.67 | $28.20 | $28.49 | $28.46 | 721,201 |
| 2019-08-28 | $27.78 | $28.38 | $27.62 | $28.01 | $27.98 | 1,493,103 |
| 2019-08-27 | $28.42 | $28.58 | $27.65 | $27.73 | $27.70 | 857,969 |
| 2019-08-26 | $28.51 | $28.70 | $27.93 | $28.22 | $28.19 | 1,084,203 |
| 2019-08-23 | $29.21 | $29.33 | $28.09 | $28.23 | $28.20 | 1,473,201 |
| 2019-08-22 | $29.74 | $29.90 | $29.43 | $29.49 | $29.45 | 449,149 |
| 2019-08-21 | $30.15 | $30.15 | $29.38 | $29.59 | $29.55 | 867,654 |
| 2019-08-20 | $30.14 | $30.35 | $29.51 | $29.75 | $29.71 | 686,817 |
| 2019-08-19 | $30.45 | $30.64 | $29.94 | $30.25 | $30.21 | 1,265,821 |
| 2019-08-16 | $29.56 | $30.08 | $29.38 | $29.98 | $29.94 | 1,195,292 |
| 2019-08-15 | $29.49 | $29.68 | $29.22 | $29.44 | $29.40 | 1,107,242 |
| 2019-08-14 | $29.96 | $30.19 | $29.28 | $29.39 | $29.35 | 1,727,171 |
| 2019-08-13 | $29.98 | $30.95 | $29.88 | $30.57 | $30.53 | 1,510,821 |
| 2019-08-12 | $30.15 | $30.51 | $30.01 | $30.19 | $30.15 | 1,129,112 |
| 2019-08-09 | $30.95 | $31.03 | $30.23 | $30.41 | $30.37 | 942,866 |
| 2019-08-08 | $31.22 | $31.58 | $30.70 | $30.95 | $30.91 | 1,339,290 |
| 2019-08-07 | $30.36 | $30.85 | $29.96 | $30.69 | $30.65 | 1,517,518 |
| 2019-08-06 | $30.50 | $31.07 | $30.33 | $30.89 | $30.85 | 1,378,992 |
| 2019-08-05 | $30.07 | $30.43 | $29.80 | $30.18 | $30.14 | 4,331,694 |
| 2019-08-02 | $30.96 | $31.84 | $30.79 | $31.05 | $31.01 | 2,714,834 |
| 2019-08-01 | $31.25 | $32.81 | $30.45 | $31.21 | $31.17 | 4,026,277 |
| 2019-07-31 | $33.07 | $33.60 | $32.80 | $32.97 | $32.93 | 2,816,138 |
| 2019-07-30 | $32.08 | $33.23 | $32.00 | $33.20 | $33.16 | 1,658,459 |
| 2019-07-29 | $33.10 | $33.36 | $32.24 | $32.29 | $32.25 | 1,292,951 |
| 2019-07-26 | $33.51 | $33.70 | $32.82 | $33.10 | $33.06 | 1,161,408 |
| 2019-07-25 | $34.00 | $34.05 | $33.19 | $33.50 | $33.46 | 907,432 |
| 2019-07-24 | $33.66 | $34.19 | $33.60 | $34.01 | $33.97 | 756,594 |
| 2019-07-23 | $33.66 | $33.89 | $33.34 | $33.85 | $33.81 | 729,479 |
| 2019-07-22 | $33.45 | $33.88 | $33.40 | $33.45 | $33.41 | 795,019 |
| 2019-07-19 | $32.92 | $33.55 | $32.80 | $33.53 | $33.49 | 1,115,370 |
| 2019-07-18 | $32.85 | $33.08 | $32.70 | $32.78 | $32.74 | 664,733 |
| 2019-07-17 | $33.36 | $33.56 | $32.91 | $32.93 | $32.89 | 1,634,444 |
| 2019-07-16 | $32.38 | $33.54 | $32.38 | $33.36 | $33.32 | 1,347,445 |
| 2019-07-15 | $33.18 | $33.42 | $32.45 | $32.50 | $32.46 | 981,581 |
| 2019-07-12 | $32.35 | $33.41 | $32.30 | $33.26 | $33.22 | 790,903 |
| 2019-07-11 | $32.99 | $33.26 | $31.86 | $32.29 | $32.25 | 3,126,125 |
| 2019-07-10 | $33.04 | $33.38 | $32.43 | $33.06 | $33.02 | 1,624,272 |
| 2019-07-09 | $33.76 | $34.11 | $32.99 | $33.05 | $33.01 | 1,793,637 |
| 2019-07-08 | $34.45 | $35.00 | $33.79 | $34.10 | $34.06 | 965,239 |
| 2019-07-05 | $34.29 | $34.81 | $34.19 | $34.49 | $34.45 | 2,283,145 |
| 2019-07-03 | $34.56 | $34.94 | $34.22 | $34.60 | $34.56 | 593,329 |
| 2019-07-02 | $34.78 | $34.97 | $34.00 | $34.49 | $34.45 | 993,052 |
| 2019-07-01 | $35.05 | $35.39 | $34.52 | $34.83 | $34.79 | 682,551 |
| 2019-06-28 | $34.02 | $34.72 | $33.91 | $34.60 | $34.56 | 1,481,624 |
| 2019-06-27 | $33.78 | $34.10 | $33.74 | $33.90 | $33.86 | 1,081,479 |
| 2019-06-26 | $33.87 | $34.24 | $33.48 | $33.70 | $33.66 | 727,223 |
| 2019-06-25 | $33.73 | $34.21 | $33.53 | $33.85 | $33.81 | 742,851 |
| 2019-06-24 | $34.14 | $34.36 | $33.71 | $33.77 | $33.73 | 750,494 |
| 2019-06-21 | $34.79 | $34.79 | $34.00 | $34.10 | $34.06 | 1,622,135 |
| 2019-06-20 | $35.00 | $35.40 | $34.63 | $34.89 | $34.85 | 1,491,098 |
| 2019-06-19 | $34.75 | $34.98 | $34.53 | $34.82 | $34.78 | 762,273 |
| 2019-06-18 | $33.82 | $34.68 | $33.61 | $34.59 | $34.55 | 1,159,898 |
| 2019-06-17 | $33.43 | $33.76 | $33.30 | $33.59 | $33.55 | 922,607 |
| 2019-06-14 | $33.57 | $33.57 | $32.87 | $33.42 | $33.38 | 789,554 |
| 2019-06-13 | $33.14 | $33.51 | $33.14 | $33.48 | $33.44 | 821,937 |
| 2019-06-12 | $33.66 | $33.83 | $32.96 | $33.09 | $33.05 | 1,105,039 |
| 2019-06-11 | $34.34 | $34.57 | $33.72 | $33.75 | $33.71 | 1,238,844 |
| 2019-06-10 | $33.77 | $34.31 | $33.65 | $34.04 | $34.00 | 822,257 |
| 2019-06-07 | $34.00 | $34.08 | $33.41 | $33.63 | $33.59 | 1,039,403 |
| 2019-06-06 | $33.47 | $33.82 | $33.02 | $33.80 | $33.76 | 1,541,407 |
| 2019-06-05 | $34.28 | $34.52 | $33.49 | $33.60 | $33.56 | 1,733,608 |
| 2019-06-04 | $34.33 | $34.49 | $33.93 | $34.19 | $34.15 | 1,208,962 |
| 2019-06-03 | $33.96 | $34.79 | $33.65 | $33.76 | $33.72 | 2,627,189 |
| 2019-05-31 | $34.13 | $34.58 | $33.58 | $33.97 | $33.93 | 1,659,709 |
| 2019-05-30 | $34.97 | $35.23 | $34.64 | $34.72 | $34.68 | 1,267,963 |
| 2019-05-29 | $35.14 | $35.24 | $34.76 | $34.94 | $34.90 | 1,451,647 |
| 2019-05-28 | $35.28 | $35.59 | $35.11 | $35.30 | $35.26 | 916,067 |
| 2019-05-24 | $35.37 | $35.56 | $35.19 | $35.27 | $35.23 | 1,278,269 |
| 2019-05-23 | $35.29 | $35.30 | $34.39 | $34.90 | $34.86 | 1,589,625 |
| 2019-05-22 | $35.61 | $36.22 | $35.44 | $35.67 | $35.63 | 1,741,452 |
| 2019-05-21 | $35.24 | $36.11 | $35.20 | $35.89 | $35.85 | 1,724,472 |
| 2019-05-20 | $34.29 | $35.34 | $34.18 | $35.15 | $35.11 | 2,102,420 |
| 2019-05-17 | $34.73 | $35.73 | $34.59 | $34.73 | $34.69 | 2,737,596 |
| 2019-05-16 | $35.18 | $35.44 | $34.87 | $35.06 | $35.02 | 1,766,276 |
| 2019-05-15 | $34.08 | $35.59 | $33.73 | $35.26 | $35.22 | 2,176,359 |
| 2019-05-14 | $33.87 | $34.58 | $33.87 | $34.46 | $34.42 | 1,693,674 |
| 2019-05-13 | $33.46 | $33.85 | $33.29 | $33.78 | $33.74 | 1,666,506 |
| 2019-05-10 | $33.19 | $34.31 | $33.00 | $34.31 | $34.27 | 1,306,188 |
| 2019-05-09 | $33.04 | $33.82 | $32.55 | $33.43 | $33.39 | 2,166,368 |
| 2019-05-08 | $33.89 | $33.99 | $33.19 | $33.32 | $33.28 | 1,437,961 |
| 2019-05-07 | $33.51 | $34.12 | $33.21 | $33.99 | $33.95 | 1,875,349 |
| 2019-05-06 | $33.58 | $34.71 | $32.65 | $34.10 | $34.06 | 2,183,718 |
| 2019-05-03 | $35.14 | $35.43 | $34.48 | $34.70 | $34.66 | 2,637,560 |
| 2019-05-02 | $33.96 | $36.16 | $33.92 | $34.97 | $34.93 | 4,847,166 |
| 2019-05-01 | $33.87 | $34.91 | $33.78 | $34.61 | $34.57 | 4,704,014 |
| 2019-04-30 | $32.46 | $34.65 | $32.05 | $33.75 | $33.71 | 7,293,557 |
| 2019-04-29 | $31.00 | $33.17 | $31.00 | $32.55 | $32.51 | 9,869,820 |
| 2019-04-26 | $27.76 | $28.07 | $27.47 | $28.05 | $28.02 | 2,633,335 |
| 2019-04-25 | $27.22 | $27.91 | $27.22 | $27.78 | $27.75 | 1,543,964 |
| 2019-04-24 | $27.96 | $28.35 | $27.79 | $27.82 | $27.79 | 1,470,035 |
| 2019-04-23 | $27.32 | $27.96 | $27.29 | $27.80 | $27.77 | 1,073,169 |
| 2019-04-22 | $27.40 | $27.63 | $27.05 | $27.32 | $27.29 | 1,219,203 |
| 2019-04-18 | $27.00 | $27.21 | $26.77 | $27.08 | $27.05 | 1,302,571 |
| 2019-04-17 | $27.65 | $27.81 | $26.86 | $26.89 | $26.86 | 1,152,940 |
| 2019-04-16 | $27.54 | $27.76 | $27.36 | $27.42 | $27.39 | 1,259,227 |
| 2019-04-15 | $27.73 | $28.01 | $27.23 | $27.27 | $27.24 | 1,444,584 |
| 2019-04-12 | $28.50 | $28.50 | $27.55 | $27.73 | $27.70 | 1,878,151 |
| 2019-04-11 | $28.00 | $28.30 | $27.90 | $28.24 | $28.21 | 937,081 |
| 2019-04-10 | $27.96 | $28.16 | $27.73 | $28.01 | $27.98 | 633,121 |
| 2019-04-09 | $28.15 | $28.15 | $27.72 | $27.84 | $27.81 | 899,078 |
| 2019-04-08 | $28.13 | $28.37 | $27.94 | $28.33 | $28.30 | 634,370 |
| 2019-04-05 | $28.20 | $28.26 | $28.04 | $28.26 | $28.23 | 804,905 |
| 2019-04-04 | $27.96 | $28.18 | $27.95 | $28.04 | $28.01 | 553,658 |
| 2019-04-03 | $27.90 | $28.15 | $27.85 | $27.99 | $27.96 | 1,215,788 |
| 2019-04-02 | $28.00 | $28.10 | $27.67 | $27.83 | $27.80 | 501,074 |
| 2019-04-01 | $28.00 | $28.37 | $27.79 | $27.96 | $27.93 | 863,870 |
| 2019-03-29 | $27.50 | $27.89 | $27.47 | $27.81 | $27.78 | 1,581,312 |
| 2019-03-28 | $27.03 | $27.51 | $26.97 | $27.26 | $27.23 | 1,026,392 |
| 2019-03-27 | $27.26 | $27.50 | $26.84 | $27.05 | $27.02 | 1,057,519 |
| 2019-03-26 | $27.38 | $27.62 | $27.08 | $27.33 | $27.30 | 859,453 |
| 2019-03-25 | $26.77 | $27.21 | $26.56 | $27.10 | $27.07 | 1,198,795 |
| 2019-03-22 | $27.84 | $27.84 | $26.66 | $26.76 | $26.73 | 1,126,755 |
| 2019-03-21 | $27.75 | $28.10 | $27.68 | $27.99 | $27.96 | 1,205,456 |
| 2019-03-20 | $27.57 | $28.16 | $27.30 | $27.82 | $27.79 | 1,631,020 |
| 2019-03-19 | $28.10 | $28.30 | $27.59 | $27.74 | $27.71 | 2,120,265 |
| 2019-03-18 | $28.00 | $28.26 | $27.60 | $28.20 | $28.17 | 1,505,937 |
| 2019-03-15 | $27.00 | $28.01 | $26.94 | $27.91 | $27.88 | 2,031,564 |
| 2019-03-14 | $27.59 | $27.88 | $26.84 | $27.00 | $26.97 | 1,734,259 |
| 2019-03-13 | $27.30 | $27.86 | $27.18 | $27.72 | $27.69 | 1,656,625 |
| 2019-03-12 | $27.15 | $27.24 | $26.90 | $27.06 | $27.03 | 1,379,412 |
| 2019-03-11 | $26.26 | $27.14 | $26.26 | $27.12 | $27.09 | 1,514,107 |
| 2019-03-08 | $25.54 | $26.26 | $25.54 | $26.20 | $26.17 | 1,119,287 |
| 2019-03-07 | $26.25 | $26.31 | $25.78 | $26.09 | $26.06 | 1,670,573 |
| 2019-03-06 | $26.82 | $27.01 | $26.24 | $26.31 | $26.28 | 973,038 |
| 2019-03-05 | $26.99 | $27.14 | $26.83 | $26.94 | $26.91 | 864,657 |
| 2019-03-04 | $27.46 | $27.62 | $26.88 | $26.98 | $26.95 | 1,085,664 |
| 2019-03-01 | $26.96 | $27.55 | $26.80 | $27.34 | $27.31 | 1,068,632 |
| 2019-02-28 | $26.61 | $26.93 | $26.29 | $26.85 | $26.82 | 1,331,280 |
| 2019-02-27 | $26.66 | $26.85 | $26.43 | $26.65 | $26.62 | 973,760 |
| 2019-02-26 | $26.95 | $27.02 | $26.58 | $26.66 | $26.63 | 1,396,568 |
| 2019-02-25 | $26.84 | $27.15 | $26.73 | $27.06 | $27.03 | 1,709,700 |
| 2019-02-22 | $27.08 | $27.29 | $26.67 | $26.74 | $26.71 | 1,350,513 |
| 2019-02-21 | $26.65 | $27.13 | $26.53 | $27.05 | $27.02 | 1,459,036 |
| 2019-02-20 | $26.69 | $27.19 | $26.36 | $26.57 | $26.54 | 2,435,660 |
| 2019-02-19 | $25.95 | $26.99 | $25.10 | $25.92 | $25.89 | 2,895,821 |
| 2019-02-15 | $25.61 | $26.16 | $25.59 | $26.11 | $26.08 | 1,428,187 |
| 2019-02-14 | $25.18 | $25.69 | $25.10 | $25.36 | $25.33 | 1,654,348 |
| 2019-02-13 | $24.87 | $25.51 | $24.87 | $25.30 | $25.27 | 2,274,545 |
| 2019-02-12 | $24.77 | $25.01 | $24.60 | $24.63 | $24.60 | 1,457,069 |
| 2019-02-11 | $24.36 | $24.58 | $24.21 | $24.43 | $24.40 | 1,284,436 |
| 2019-02-08 | $24.74 | $24.79 | $23.95 | $24.37 | $24.34 | 1,073,445 |
| 2019-02-07 | $24.89 | $25.14 | $24.34 | $24.92 | $24.89 | 1,801,512 |
| 2019-02-06 | $24.95 | $25.35 | $24.88 | $25.15 | $25.12 | 1,146,585 |
| 2019-02-05 | $24.90 | $25.22 | $24.84 | $25.04 | $25.01 | 953,284 |
| 2019-02-04 | $24.72 | $25.01 | $24.46 | $24.90 | $24.87 | 1,009,434 |
| 2019-02-01 | $24.79 | $25.06 | $24.38 | $24.79 | $24.76 | 1,231,212 |
| 2019-01-31 | $24.68 | $25.06 | $24.36 | $24.67 | $24.64 | 1,637,345 |
| 2019-01-30 | $24.84 | $24.98 | $24.25 | $24.63 | $24.60 | 1,604,140 |
| 2019-01-29 | $24.19 | $24.89 | $24.08 | $24.44 | $24.41 | 2,079,325 |
| 2019-01-28 | $23.83 | $24.06 | $23.52 | $23.97 | $23.94 | 1,828,518 |
| 2019-01-25 | $22.89 | $24.28 | $22.85 | $24.18 | $24.15 | 2,219,764 |
| 2019-01-24 | $22.48 | $22.92 | $22.38 | $22.65 | $22.62 | 745,118 |
| 2019-01-23 | $22.90 | $23.16 | $22.17 | $22.43 | $22.40 | 1,039,893 |
| 2019-01-22 | $22.65 | $23.10 | $22.52 | $22.78 | $22.75 | 2,240,509 |
| 2019-01-18 | $22.42 | $23.26 | $22.14 | $23.22 | $23.19 | 2,099,514 |
| 2019-01-17 | $21.70 | $22.34 | $21.67 | $22.23 | $22.20 | 840,078 |
| 2019-01-16 | $21.85 | $22.25 | $21.79 | $21.84 | $21.81 | 1,185,037 |
| 2019-01-15 | $22.10 | $22.29 | $21.76 | $21.92 | $21.89 | 1,721,097 |
| 2019-01-14 | $22.49 | $22.50 | $21.96 | $22.00 | $21.97 | 1,200,224 |
| 2019-01-11 | $22.28 | $22.74 | $22.17 | $22.71 | $22.68 | 679,558 |
| 2019-01-10 | $22.10 | $22.59 | $22.02 | $22.49 | $22.46 | 1,007,683 |
| 2019-01-09 | $22.15 | $22.72 | $21.98 | $22.38 | $22.35 | 1,224,017 |
| 2019-01-08 | $21.94 | $22.34 | $21.57 | $21.86 | $21.83 | 1,387,641 |
| 2019-01-07 | $21.14 | $22.04 | $20.84 | $21.61 | $21.58 | 2,296,070 |
| 2019-01-04 | $21.00 | $21.26 | $20.63 | $20.94 | $20.91 | 2,041,885 |
| 2019-01-03 | $20.81 | $21.12 | $20.10 | $20.58 | $20.55 | 1,246,252 |
| 2019-01-02 | $20.02 | $21.02 | $19.70 | $21.00 | $20.97 | 1,602,217 |
| 2018-12-31 | $20.57 | $20.65 | $20.09 | $20.45 | $20.43 | 907,241 |
| 2018-12-28 | $20.59 | $20.74 | $20.14 | $20.38 | $20.36 | 1,394,351 |
| 2018-12-27 | $19.46 | $20.39 | $19.46 | $20.39 | $20.37 | 917,252 |
| 2018-12-26 | $18.90 | $20.24 | $18.70 | $20.22 | $20.20 | 981,527 |
| 2018-12-24 | $19.55 | $19.79 | $18.92 | $18.92 | $18.90 | 687,841 |
| 2018-12-21 | $19.26 | $20.10 | $19.22 | $19.86 | $19.84 | 3,130,550 |
| 2018-12-20 | $19.62 | $19.80 | $18.88 | $19.20 | $19.18 | 1,294,808 |
| 2018-12-19 | $20.00 | $20.74 | $19.52 | $19.73 | $19.71 | 1,658,516 |
| 2018-12-18 | $20.80 | $21.25 | $20.57 | $20.60 | $20.57 | 1,622,975 |
| 2018-12-17 | $20.97 | $21.17 | $20.26 | $20.50 | $20.47 | 1,188,697 |
| 2018-12-14 | $21.03 | $21.45 | $20.92 | $21.22 | $21.19 | 1,356,125 |
| 2018-12-13 | $21.93 | $22.25 | $21.03 | $21.35 | $21.32 | 1,715,200 |
| 2018-12-12 | $22.02 | $22.40 | $21.66 | $21.84 | $21.81 | 2,509,717 |
| 2018-12-11 | $22.50 | $22.61 | $21.52 | $21.58 | $21.55 | 1,080,327 |
| 2018-12-10 | $22.08 | $22.27 | $21.68 | $22.08 | $22.05 | 2,086,130 |
| 2018-12-07 | $23.04 | $23.70 | $22.20 | $22.30 | $22.27 | 1,572,893 |
| 2018-12-06 | $22.02 | $22.90 | $21.42 | $22.90 | $22.87 | 3,272,106 |
| 2018-12-04 | $25.26 | $25.37 | $23.16 | $23.28 | $23.25 | 1,732,866 |
| 2018-12-03 | $25.41 | $26.04 | $25.23 | $25.37 | $25.34 | 1,090,104 |
| 2018-11-30 | $25.20 | $25.61 | $24.68 | $24.75 | $24.72 | 1,081,948 |
| 2018-11-29 | $25.31 | $25.51 | $24.47 | $25.34 | $25.31 | 2,197,710 |
| 2018-11-28 | $24.47 | $25.51 | $24.47 | $25.34 | $25.31 | 1,316,018 |
| 2018-11-27 | $24.76 | $25.04 | $24.43 | $24.44 | $24.41 | 1,250,752 |
| 2018-11-26 | $24.48 | $25.28 | $24.45 | $24.96 | $24.93 | 1,373,093 |
| 2018-11-23 | $24.30 | $24.46 | $24.09 | $24.18 | $24.15 | 253,695 |
| 2018-11-21 | $24.60 | $25.17 | $24.53 | $24.75 | $24.72 | 953,783 |
| 2018-11-20 | $24.00 | $24.66 | $23.57 | $24.25 | $24.22 | 1,062,045 |
| 2018-11-19 | $25.27 | $25.30 | $24.43 | $24.44 | $24.41 | 1,895,725 |
| 2018-11-16 | $25.96 | $26.02 | $25.43 | $25.49 | $25.46 | 932,991 |
| 2018-11-15 | $25.00 | $25.99 | $24.50 | $25.97 | $25.94 | 1,383,122 |
| 2018-11-14 | $25.72 | $25.79 | $25.00 | $25.22 | $25.19 | 1,320,644 |
| 2018-11-13 | $26.27 | $26.49 | $25.50 | $25.53 | $25.50 | 1,295,809 |
| 2018-11-12 | $26.61 | $26.81 | $26.18 | $26.31 | $26.28 | 1,157,441 |
| 2018-11-09 | $28.02 | $28.02 | $26.33 | $26.55 | $26.52 | 3,314,908 |
| 2018-11-08 | $27.66 | $28.25 | $27.00 | $27.11 | $27.08 | 3,269,749 |
| 2018-11-07 | $27.60 | $28.56 | $27.41 | $27.94 | $27.91 | 2,013,507 |
| 2018-11-06 | $26.49 | $27.51 | $26.21 | $27.39 | $27.36 | 1,999,400 |
| 2018-11-05 | $26.00 | $26.72 | $25.80 | $26.52 | $26.49 | 4,352,960 |
| 2018-11-02 | $25.99 | $26.36 | $25.80 | $25.85 | $25.82 | 2,608,489 |
| 2018-11-01 | $26.41 | $26.42 | $25.75 | $25.80 | $25.77 | 10,006,223 |
| 2018-10-31 | $27.25 | $27.60 | $26.94 | $27.06 | $27.03 | 1,257,862 |
| 2018-10-30 | $25.51 | $26.67 | $25.51 | $26.59 | $26.56 | 1,086,622 |
| 2018-10-29 | $26.58 | $26.95 | $25.21 | $25.58 | $25.55 | 1,412,476 |
| 2018-10-26 | $25.47 | $26.79 | $24.80 | $26.11 | $26.08 | 3,224,272 |
| 2018-10-25 | $23.65 | $24.88 | $23.49 | $24.56 | $24.53 | 2,835,858 |
| 2018-10-24 | $25.01 | $25.15 | $23.33 | $23.37 | $23.34 | 2,160,650 |
| 2018-10-23 | $24.60 | $25.22 | $24.19 | $24.92 | $24.89 | 1,455,648 |
| 2018-10-22 | $25.52 | $25.63 | $25.04 | $25.18 | $25.15 | 1,517,301 |
| 2018-10-19 | $26.05 | $26.15 | $25.36 | $25.50 | $25.47 | 1,219,793 |
| 2018-10-18 | $26.26 | $26.79 | $25.84 | $26.03 | $26.00 | 929,005 |
| 2018-10-17 | $26.97 | $27.03 | $26.31 | $26.89 | $26.86 | 811,228 |
| 2018-10-16 | $26.26 | $27.19 | $26.13 | $27.15 | $27.12 | 801,567 |
| 2018-10-15 | $25.69 | $26.34 | $25.20 | $26.05 | $26.02 | 1,411,791 |
| 2018-10-12 | $26.67 | $26.67 | $25.35 | $25.76 | $25.73 | 1,084,410 |
| 2018-10-11 | $25.49 | $26.66 | $25.49 | $25.60 | $25.57 | 1,182,106 |
| 2018-10-10 | $27.33 | $27.33 | $26.14 | $26.19 | $26.16 | 1,231,172 |
| 2018-10-09 | $26.91 | $27.43 | $26.89 | $27.26 | $27.23 | 1,381,671 |
| 2018-10-08 | $27.25 | $27.42 | $26.78 | $27.06 | $27.03 | 776,669 |
| 2018-10-05 | $27.69 | $28.02 | $27.02 | $27.45 | $27.42 | 677,662 |
| 2018-10-04 | $28.00 | $28.16 | $27.57 | $27.77 | $27.74 | 720,100 |
| 2018-10-03 | $28.25 | $28.29 | $27.92 | $28.00 | $27.97 | 2,164,359 |
| 2018-10-02 | $28.03 | $28.21 | $27.79 | $28.08 | $28.05 | 2,083,861 |
| 2018-10-01 | $28.49 | $28.61 | $27.96 | $28.01 | $27.98 | 1,846,299 |
| 2018-09-28 | $27.92 | $28.37 | $27.84 | $28.34 | $28.31 | 1,010,571 |
| 2018-09-27 | $29.06 | $29.06 | $27.74 | $28.04 | $28.01 | 1,693,992 |
| 2018-09-26 | $28.88 | $29.17 | $28.44 | $28.47 | $28.44 | 1,365,876 |
| 2018-09-25 | $29.68 | $29.69 | $29.04 | $29.12 | $29.08 | 1,162,467 |
| 2018-09-24 | $29.46 | $29.69 | $28.88 | $29.54 | $29.50 | 1,476,248 |
| 2018-09-21 | $29.48 | $29.57 | $29.15 | $29.38 | $29.34 | 3,654,809 |
| 2018-09-20 | $29.30 | $29.54 | $29.07 | $29.38 | $29.34 | 1,086,612 |
| 2018-09-19 | $29.22 | $29.63 | $28.98 | $29.10 | $29.06 | 785,709 |
| 2018-09-18 | $28.73 | $29.28 | $28.71 | $29.27 | $29.23 | 979,640 |
| 2018-09-17 | $28.73 | $29.61 | $28.61 | $28.72 | $28.68 | 1,449,870 |
| 2018-09-14 | $27.80 | $28.89 | $27.71 | $28.62 | $28.59 | 2,025,894 |
| 2018-09-13 | $26.74 | $28.29 | $26.74 | $27.84 | $27.81 | 3,199,155 |
| 2018-09-12 | $26.36 | $26.62 | $26.12 | $26.59 | $26.56 | 1,961,585 |
| 2018-09-11 | $25.56 | $26.33 | $25.27 | $26.18 | $26.15 | 1,963,990 |
| 2018-09-10 | $25.10 | $25.86 | $25.10 | $25.64 | $25.61 | 1,543,933 |
| 2018-09-07 | $24.59 | $25.30 | $24.35 | $24.98 | $24.95 | 2,984,616 |
| 2018-09-06 | $26.76 | $26.76 | $24.75 | $24.93 | $24.90 | 4,134,900 |
| 2018-09-05 | $27.22 | $27.39 | $26.82 | $26.99 | $26.96 | 1,445,331 |
| 2018-09-04 | $27.96 | $27.96 | $27.28 | $27.35 | $27.32 | 609,401 |
| 2018-08-31 | $27.98 | $28.18 | $27.81 | $27.96 | $27.93 | 453,100 |
| 2018-08-30 | $28.70 | $28.86 | $27.94 | $28.08 | $28.05 | 631,544 |
| 2018-08-29 | $28.41 | $28.86 | $28.30 | $28.76 | $28.72 | 777,638 |
| 2018-08-28 | $28.25 | $28.58 | $28.09 | $28.27 | $28.24 | 822,376 |
| 2018-08-27 | $27.62 | $28.38 | $27.48 | $28.25 | $28.22 | 1,200,300 |
| 2018-08-24 | $27.38 | $27.67 | $27.25 | $27.51 | $27.48 | 1,129,019 |
| 2018-08-23 | $27.93 | $27.96 | $27.29 | $27.34 | $27.31 | 739,898 |
| 2018-08-22 | $28.17 | $28.27 | $27.78 | $27.95 | $27.92 | 965,041 |
| 2018-08-21 | $28.33 | $28.59 | $28.02 | $28.22 | $28.19 | 483,577 |
| 2018-08-20 | $28.15 | $28.59 | $28.01 | $28.31 | $28.28 | 849,641 |
| 2018-08-17 | $27.44 | $27.99 | $27.18 | $27.94 | $27.91 | 1,229,526 |
| 2018-08-16 | $26.92 | $27.61 | $26.92 | $27.37 | $27.34 | 890,739 |
| 2018-08-15 | $28.00 | $28.00 | $26.92 | $27.03 | $27.00 | 785,781 |
| 2018-08-14 | $28.59 | $28.75 | $28.14 | $28.18 | $28.15 | 657,333 |
| 2018-08-13 | $28.80 | $28.95 | $28.34 | $28.49 | $28.46 | 584,868 |
| 2018-08-10 | $28.70 | $29.10 | $28.61 | $28.86 | $28.82 | 1,096,659 |
| 2018-08-09 | $29.21 | $29.66 | $28.71 | $28.77 | $28.73 | 1,436,655 |
| 2018-08-08 | $29.47 | $29.60 | $29.10 | $29.28 | $29.24 | 870,099 |
| 2018-08-07 | $29.46 | $29.84 | $29.19 | $29.49 | $29.45 | 881,669 |
| 2018-08-06 | $28.50 | $29.33 | $28.19 | $29.16 | $29.12 | 1,427,380 |
| 2018-08-03 | $28.00 | $28.71 | $27.86 | $28.47 | $28.44 | 1,655,696 |
| 2018-08-02 | $27.66 | $28.64 | $27.11 | $27.73 | $27.70 | 2,705,615 |
| 2018-08-01 | $28.61 | $28.75 | $27.37 | $27.67 | $27.64 | 2,417,382 |
| 2018-07-31 | $27.48 | $28.72 | $27.48 | $28.61 | $28.58 | 2,492,407 |
| 2018-07-30 | $27.29 | $28.05 | $27.29 | $27.32 | $27.29 | 2,493,529 |
| 2018-07-27 | $26.92 | $27.16 | $26.36 | $27.10 | $27.07 | 1,993,170 |
| 2018-07-26 | $26.52 | $27.15 | $26.47 | $26.63 | $26.60 | 2,625,615 |
| 2018-07-25 | $26.61 | $26.79 | $26.26 | $26.48 | $26.45 | 1,567,479 |
| 2018-07-24 | $27.29 | $27.33 | $26.64 | $26.69 | $26.66 | 1,087,533 |
| 2018-07-23 | $27.82 | $27.83 | $27.15 | $27.16 | $27.13 | 706,892 |
| 2018-07-20 | $28.04 | $28.20 | $27.82 | $27.83 | $27.80 | 648,221 |
| 2018-07-19 | $27.58 | $28.19 | $27.47 | $28.19 | $28.16 | 507,709 |
| 2018-07-18 | $28.09 | $28.18 | $27.67 | $27.80 | $27.77 | 896,989 |
| 2018-07-17 | $28.09 | $28.43 | $27.85 | $28.08 | $28.05 | 1,281,757 |
| 2018-07-16 | $27.92 | $28.51 | $27.91 | $28.11 | $28.08 | 1,221,827 |
| 2018-07-13 | $28.05 | $28.75 | $28.01 | $28.18 | $28.15 | 1,225,234 |
| 2018-07-12 | $28.98 | $28.98 | $27.46 | $27.99 | $27.96 | 2,447,696 |
| 2018-07-11 | $28.90 | $29.00 | $28.62 | $28.83 | $28.79 | 1,313,938 |
| 2018-07-10 | $29.42 | $29.68 | $29.01 | $29.27 | $29.23 | 1,211,236 |
| 2018-07-09 | $28.37 | $29.56 | $28.36 | $29.52 | $29.48 | 2,222,253 |
| 2018-07-06 | $28.72 | $28.72 | $28.24 | $28.36 | $28.33 | 1,053,794 |
| 2018-07-05 | $28.95 | $29.07 | $28.54 | $28.79 | $28.75 | 1,614,084 |
| 2018-07-03 | $28.76 | $28.91 | $28.51 | $28.73 | $28.69 | 592,763 |
| 2018-07-02 | $28.97 | $29.16 | $28.40 | $28.56 | $28.53 | 1,625,029 |
| 2018-06-29 | $29.40 | $30.23 | $29.33 | $29.39 | $29.35 | 2,230,525 |
| 2018-06-28 | $28.93 | $29.55 | $28.56 | $29.37 | $29.33 | 1,634,242 |
| 2018-06-27 | $29.21 | $29.81 | $28.98 | $29.26 | $29.22 | 1,885,654 |
| 2018-06-26 | $28.32 | $29.23 | $28.32 | $29.03 | $28.99 | 1,953,233 |
| 2018-06-25 | $27.81 | $28.74 | $27.75 | $28.30 | $28.27 | 2,101,264 |
| 2018-06-22 | $28.60 | $29.30 | $28.37 | $28.83 | $28.79 | 3,666,776 |
| 2018-06-21 | $28.03 | $28.34 | $27.47 | $27.92 | $27.89 | 1,984,912 |
| 2018-06-20 | $29.66 | $29.76 | $28.21 | $28.24 | $28.21 | 2,044,183 |
| 2018-06-19 | $29.61 | $29.66 | $29.32 | $29.47 | $29.43 | 1,129,456 |
| 2018-06-18 | $29.37 | $30.07 | $29.30 | $29.98 | $29.94 | 1,309,534 |
| 2018-06-15 | $30.11 | $30.48 | $29.43 | $29.68 | $29.64 | 1,388,048 |
| 2018-06-14 | $29.80 | $30.29 | $29.54 | $30.06 | $30.02 | 1,938,326 |
| 2018-06-13 | $29.56 | $30.10 | $29.24 | $29.39 | $29.35 | 1,699,763 |
| 2018-06-12 | $29.88 | $30.43 | $29.11 | $29.45 | $29.41 | 2,215,159 |
| 2018-06-11 | $31.23 | $31.64 | $29.65 | $29.83 | $29.79 | 3,923,085 |
| 2018-06-08 | $33.00 | $33.06 | $31.76 | $31.84 | $31.80 | 1,388,123 |
| 2018-06-07 | $32.98 | $33.48 | $32.81 | $33.11 | $33.07 | 858,754 |
| 2018-06-06 | $32.53 | $32.87 | $31.96 | $32.82 | $32.78 | 1,053,382 |
| 2018-06-05 | $32.49 | $32.62 | $31.48 | $32.38 | $32.34 | 1,661,007 |
| 2018-06-04 | $32.49 | $32.63 | $32.21 | $32.50 | $32.46 | 975,558 |
| 2018-06-01 | $33.00 | $33.42 | $32.29 | $32.34 | $32.30 | 672,496 |
| 2018-05-31 | $33.29 | $33.39 | $32.53 | $32.87 | $32.83 | 1,066,388 |
| 2018-05-30 | $32.85 | $33.71 | $32.83 | $33.39 | $33.35 | 820,904 |
| 2018-05-29 | $32.42 | $32.78 | $32.14 | $32.61 | $32.57 | 897,421 |
| 2018-05-25 | $33.65 | $33.65 | $32.51 | $32.88 | $32.84 | 992,950 |
| 2018-05-24 | $33.98 | $34.23 | $33.70 | $33.86 | $33.82 | 665,448 |
| 2018-05-23 | $34.19 | $34.82 | $33.83 | $34.27 | $34.23 | 941,016 |
| 2018-05-22 | $34.41 | $35.28 | $34.12 | $34.41 | $34.37 | 1,535,041 |
| 2018-05-21 | $34.69 | $35.27 | $34.39 | $34.42 | $34.38 | 759,778 |
| 2018-05-18 | $34.11 | $34.81 | $33.69 | $34.46 | $34.42 | 1,356,538 |
| 2018-05-17 | $33.69 | $34.75 | $33.53 | $34.30 | $34.26 | 1,633,484 |
| 2018-05-16 | $33.67 | $33.99 | $33.49 | $33.75 | $33.71 | 1,358,121 |
| 2018-05-15 | $33.26 | $33.85 | $33.14 | $33.63 | $33.59 | 1,185,162 |
| 2018-05-14 | $33.65 | $33.73 | $33.41 | $33.46 | $33.42 | 1,517,943 |
| 2018-05-11 | $33.47 | $33.76 | $33.06 | $33.44 | $33.40 | 1,448,353 |
| 2018-05-10 | $32.21 | $33.65 | $32.09 | $33.47 | $33.43 | 2,354,882 |
| 2018-05-09 | $31.82 | $32.31 | $31.50 | $32.05 | $32.01 | 2,248,003 |
| 2018-05-08 | $32.05 | $32.42 | $31.44 | $31.51 | $31.47 | 2,357,103 |
| 2018-05-07 | $32.23 | $32.97 | $31.96 | $32.05 | $32.01 | 3,971,815 |
| 2018-05-04 | $31.60 | $32.44 | $31.50 | $32.07 | $32.03 | 2,271,207 |
| 2018-05-03 | $31.35 | $32.30 | $31.00 | $31.68 | $31.64 | 12,585,792 |
| 2018-05-02 | $31.15 | $31.90 | $30.94 | $31.40 | $31.36 | 1,200,774 |
| 2018-05-01 | $30.38 | $31.48 | $30.13 | $31.16 | $31.12 | 1,656,657 |
| 2018-04-30 | $31.84 | $32.28 | $31.39 | $31.63 | $31.59 | 1,283,768 |
| 2018-04-27 | $32.70 | $33.16 | $31.64 | $31.84 | $31.80 | 3,195,943 |
| 2018-04-26 | $31.74 | $31.79 | $30.80 | $30.86 | $30.82 | 1,026,011 |
| 2018-04-25 | $31.27 | $31.75 | $30.91 | $31.68 | $31.64 | 616,478 |
| 2018-04-24 | $32.09 | $32.39 | $30.95 | $31.23 | $31.19 | 1,029,254 |
| 2018-04-23 | $31.57 | $32.28 | $31.52 | $31.78 | $31.74 | 492,139 |
| 2018-04-20 | $32.59 | $32.76 | $31.91 | $32.17 | $32.13 | 477,098 |
| 2018-04-19 | $32.51 | $32.84 | $32.21 | $32.53 | $32.49 | 409,650 |
| 2018-04-18 | $32.45 | $32.97 | $32.16 | $32.67 | $32.63 | 557,551 |
| 2018-04-17 | $32.16 | $32.44 | $32.11 | $32.29 | $32.25 | 408,759 |
| 2018-04-16 | $32.01 | $32.31 | $31.56 | $32.04 | $32.00 | 685,241 |
| 2018-04-13 | $31.67 | $31.93 | $31.33 | $31.62 | $31.58 | 469,929 |
| 2018-04-12 | $31.10 | $31.70 | $30.92 | $31.55 | $31.51 | 644,342 |
| 2018-04-11 | $30.51 | $31.30 | $30.26 | $31.00 | $30.96 | 733,911 |
| 2018-04-10 | $29.83 | $30.96 | $29.55 | $30.89 | $30.85 | 738,307 |
| 2018-04-09 | $30.22 | $30.41 | $29.36 | $29.36 | $29.32 | 459,481 |
| 2018-04-06 | $30.42 | $30.49 | $29.36 | $29.83 | $29.79 | 847,407 |
| 2018-04-05 | $29.89 | $31.32 | $29.74 | $30.81 | $30.77 | 1,149,728 |
| 2018-04-04 | $29.14 | $29.88 | $29.14 | $29.79 | $29.75 | 291,911 |
| 2018-04-03 | $29.41 | $29.73 | $29.12 | $29.73 | $29.69 | 583,575 |
| 2018-04-02 | $30.38 | $30.43 | $28.97 | $29.13 | $29.09 | 923,020 |
| 2018-03-29 | $30.11 | $31.01 | $29.96 | $30.68 | $30.64 | 665,444 |
| 2018-03-28 | $30.65 | $31.25 | $29.93 | $30.05 | $30.01 | 739,637 |
| 2018-03-27 | $30.74 | $31.27 | $30.13 | $30.40 | $30.36 | 489,228 |
| 2018-03-26 | $30.76 | $30.77 | $29.98 | $30.73 | $30.69 | 674,801 |
| 2018-03-23 | $31.33 | $31.75 | $30.31 | $30.32 | $30.28 | 1,004,919 |
| 2018-03-22 | $32.75 | $32.89 | $31.13 | $31.21 | $31.17 | 907,997 |
| 2018-03-21 | $32.60 | $33.26 | $32.32 | $33.13 | $33.09 | 502,769 |
| 2018-03-20 | $31.72 | $32.95 | $31.72 | $32.55 | $32.51 | 610,951 |
| 2018-03-19 | $32.80 | $32.80 | $32.14 | $32.71 | $32.67 | 309,127 |
| 2018-03-16 | $32.62 | $33.35 | $32.54 | $32.96 | $32.92 | 997,389 |
| 2018-03-15 | $32.96 | $33.12 | $32.58 | $32.66 | $32.62 | 579,436 |
| 2018-03-14 | $32.76 | $33.02 | $32.59 | $32.96 | $32.92 | 428,897 |
| 2018-03-13 | $32.70 | $32.85 | $32.40 | $32.53 | $32.49 | 381,140 |
| 2018-03-12 | $32.95 | $33.33 | $32.50 | $32.64 | $32.60 | 485,346 |
| 2018-03-09 | $32.58 | $33.23 | $32.51 | $33.00 | $32.96 | 814,826 |
| 2018-03-08 | $31.80 | $32.65 | $31.80 | $32.37 | $32.33 | 533,303 |
| 2018-03-07 | $31.39 | $32.05 | $31.39 | $31.82 | $31.78 | 638,815 |
| 2018-03-06 | $32.10 | $32.37 | $31.77 | $31.81 | $31.77 | 877,271 |
| 2018-03-05 | $31.62 | $32.13 | $31.10 | $32.04 | $32.00 | 592,541 |
| 2018-03-02 | $30.67 | $31.94 | $30.37 | $31.80 | $31.76 | 675,189 |
| 2018-03-01 | $32.03 | $32.09 | $30.75 | $30.89 | $30.85 | 936,551 |
| 2018-02-28 | $32.90 | $33.21 | $32.01 | $32.01 | $31.97 | 644,924 |
| 2018-02-27 | $33.07 | $33.29 | $32.64 | $32.68 | $32.64 | 461,565 |
| 2018-02-26 | $32.95 | $33.24 | $32.53 | $33.00 | $32.96 | 478,594 |
| 2018-02-23 | $32.10 | $32.92 | $31.94 | $32.88 | $32.84 | 500,751 |
| 2018-02-22 | $31.76 | $32.51 | $31.76 | $32.06 | $32.02 | 588,497 |
| 2018-02-21 | $31.75 | $32.35 | $30.98 | $31.78 | $31.74 | 1,865,804 |
| 2018-02-20 | $32.58 | $33.45 | $31.73 | $31.73 | $31.69 | 1,042,889 |
| 2018-02-16 | $34.51 | $34.51 | $31.97 | $32.85 | $32.81 | 2,624,225 |
| 2018-02-15 | $33.74 | $34.60 | $33.18 | $34.53 | $34.49 | 1,298,367 |
| 2018-02-14 | $32.76 | $33.63 | $32.30 | $33.51 | $33.47 | 727,726 |
| 2018-02-13 | $32.37 | $33.33 | $31.90 | $33.08 | $33.04 | 875,276 |
| 2018-02-12 | $31.89 | $33.04 | $31.82 | $32.70 | $32.66 | 658,086 |
| 2018-02-09 | $31.97 | $32.18 | $30.47 | $31.75 | $31.71 | 1,101,064 |
| 2018-02-08 | $32.74 | $33.07 | $31.55 | $31.57 | $31.53 | 872,991 |
| 2018-02-07 | $33.27 | $33.87 | $32.77 | $32.81 | $32.77 | 790,844 |
| 2018-02-06 | $32.89 | $33.82 | $32.62 | $33.39 | $33.35 | 633,843 |
| 2018-02-05 | $33.83 | $34.88 | $32.57 | $33.51 | $33.47 | 827,465 |
| 2018-02-02 | $34.62 | $34.63 | $34.03 | $34.17 | $34.13 | 637,037 |
| 2018-02-01 | $35.10 | $35.27 | $33.97 | $35.04 | $35.00 | 681,044 |
| 2018-01-31 | $35.75 | $35.79 | $34.51 | $34.58 | $34.54 | 756,159 |
| 2018-01-30 | $36.15 | $36.15 | $34.45 | $35.47 | $35.43 | 795,818 |
| 2018-01-29 | $36.12 | $36.42 | $35.82 | $36.24 | $36.20 | 414,472 |
| 2018-01-26 | $36.20 | $36.35 | $35.75 | $36.28 | $36.24 | 229,456 |
| 2018-01-25 | $36.41 | $36.49 | $35.52 | $35.94 | $35.90 | 660,419 |
| 2018-01-24 | $36.83 | $37.00 | $36.18 | $36.27 | $36.23 | 435,951 |
| 2018-01-23 | $37.59 | $38.00 | $36.37 | $36.69 | $36.65 | 927,869 |
| 2018-01-22 | $35.90 | $36.24 | $35.63 | $36.19 | $36.15 | 660,619 |
| 2018-01-19 | $35.01 | $35.95 | $35.01 | $35.92 | $35.88 | 518,520 |
| 2018-01-18 | $34.95 | $35.29 | $34.60 | $35.20 | $35.16 | 443,061 |
| 2018-01-17 | $35.36 | $35.66 | $34.86 | $34.96 | $34.92 | 868,371 |
| 2018-01-16 | $34.80 | $36.08 | $34.80 | $35.10 | $35.06 | 974,677 |
| 2018-01-12 | $35.00 | $35.04 | $34.55 | $34.56 | $34.52 | 542,063 |
| 2018-01-11 | $34.70 | $34.93 | $34.57 | $34.89 | $34.85 | 248,055 |
| 2018-01-10 | $34.96 | $35.30 | $34.29 | $34.45 | $34.41 | 424,927 |
| 2018-01-09 | $35.09 | $35.41 | $34.96 | $35.09 | $35.05 | 418,782 |
| 2018-01-08 | $34.64 | $35.16 | $34.51 | $34.91 | $34.87 | 573,602 |
| 2018-01-05 | $33.75 | $34.79 | $33.75 | $34.55 | $34.51 | 416,899 |
| 2018-01-04 | $34.07 | $34.61 | $34.00 | $34.07 | $34.03 | 488,403 |
| 2018-01-03 | $33.71 | $34.07 | $33.52 | $33.91 | $33.87 | 806,622 |
| 2018-01-02 | $34.19 | $34.27 | $33.41 | $33.71 | $33.67 | 814,733 |
| 2017-12-29 | $34.11 | $34.44 | $33.92 | $33.93 | $33.89 | 442,326 |
| 2017-12-28 | $34.26 | $34.26 | $33.63 | $33.97 | $33.93 | 282,562 |
| 2017-12-27 | $34.08 | $34.32 | $33.98 | $34.11 | $34.07 | 311,229 |
| 2017-12-26 | $34.44 | $34.44 | $33.81 | $34.03 | $33.99 | 148,721 |
| 2017-12-22 | $34.43 | $34.63 | $34.02 | $34.20 | $34.16 | 323,506 |
| 2017-12-21 | $34.11 | $34.56 | $33.86 | $34.43 | $34.39 | 333,750 |
| 2017-12-20 | $33.40 | $34.15 | $33.04 | $34.01 | $33.97 | 645,041 |
| 2017-12-19 | $33.37 | $33.62 | $33.16 | $33.29 | $33.25 | 977,527 |
| 2017-12-18 | $32.80 | $33.57 | $32.80 | $33.38 | $33.34 | 947,555 |
| 2017-12-15 | $31.96 | $32.90 | $31.90 | $32.61 | $32.57 | 1,606,723 |
| 2017-12-14 | $31.83 | $31.99 | $31.66 | $31.69 | $31.65 | 467,525 |
| 2017-12-13 | $31.73 | $31.94 | $31.61 | $31.83 | $31.79 | 1,003,129 |
| 2017-12-12 | $32.05 | $32.22 | $31.66 | $31.68 | $31.64 | 435,102 |
| 2017-12-11 | $32.35 | $32.50 | $31.96 | $32.03 | $31.99 | 331,144 |
| 2017-12-08 | $32.40 | $32.50 | $31.87 | $32.33 | $32.29 | 637,629 |
| 2017-12-07 | $31.66 | $32.23 | $31.64 | $32.18 | $32.14 | 845,778 |
| 2017-12-06 | $31.02 | $31.55 | $31.00 | $31.47 | $31.43 | 463,569 |
| 2017-12-05 | $31.58 | $31.75 | $31.10 | $31.16 | $31.12 | 630,861 |
| 2017-12-04 | $32.44 | $32.75 | $31.27 | $31.45 | $31.41 | 785,757 |
| 2017-12-01 | $32.55 | $32.75 | $31.57 | $32.08 | $32.04 | 2,144,255 |
| 2017-11-30 | $31.44 | $32.51 | $31.39 | $32.41 | $32.37 | 2,112,831 |
| 2017-11-29 | $31.11 | $31.58 | $31.03 | $31.15 | $31.11 | 892,760 |
| 2017-11-28 | $31.59 | $31.70 | $31.12 | $31.23 | $31.19 | 965,734 |
| 2017-11-27 | $31.33 | $31.58 | $31.22 | $31.46 | $31.42 | 1,307,896 |
| 2017-11-24 | $31.13 | $31.52 | $30.99 | $31.14 | $31.10 | 391,777 |
| 2017-11-22 | $31.05 | $31.88 | $30.81 | $30.98 | $30.94 | 1,223,008 |
| 2017-11-21 | $30.81 | $31.09 | $30.22 | $30.73 | $30.69 | 1,687,016 |
| 2017-11-20 | $30.21 | $30.94 | $29.81 | $30.57 | $30.53 | 2,904,280 |
| 2017-11-17 | $29.00 | $30.23 | $28.72 | $30.05 | $30.01 | 2,587,960 |
| 2017-11-16 | $27.88 | $29.11 | $27.61 | $28.89 | $28.85 | 7,596,770 |
| 2017-11-15 | $28.29 | $28.69 | $27.53 | $27.54 | $27.51 | 870,389 |
| 2017-11-14 | $28.56 | $28.88 | $28.17 | $28.66 | $28.62 | 1,090,128 |
| 2017-11-13 | $28.57 | $29.51 | $28.10 | $29.41 | $29.37 | 883,366 |
| 2017-11-10 | $28.21 | $28.84 | $28.18 | $28.76 | $28.72 | 792,582 |
| 2017-11-09 | $27.88 | $28.21 | $27.40 | $28.14 | $28.11 | 1,079,977 |
| 2017-11-08 | $28.00 | $28.58 | $27.85 | $28.07 | $28.04 | 838,462 |
| 2017-11-07 | $28.05 | $28.21 | $27.80 | $28.00 | $27.97 | 568,285 |
| 2017-11-06 | $28.55 | $28.55 | $27.93 | $27.96 | $27.93 | 659,072 |
| 2017-11-03 | $29.36 | $29.36 | $28.18 | $28.58 | $28.55 | 924,938 |
| 2017-11-02 | $28.89 | $29.49 | $28.83 | $29.31 | $29.27 | 738,298 |
| 2017-11-01 | $29.16 | $29.20 | $28.87 | $28.94 | $28.90 | 837,516 |
| 2017-10-31 | $29.13 | $29.51 | $28.80 | $28.85 | $28.81 | 647,636 |
| 2017-10-30 | $30.43 | $30.43 | $28.80 | $29.12 | $29.08 | 1,344,872 |
| 2017-10-27 | $30.06 | $30.66 | $29.15 | $30.42 | $30.38 | 1,433,963 |
| 2017-10-26 | $28.48 | $29.45 | $27.59 | $29.10 | $29.06 | 328,610 |
| 2017-10-25 | $26.44 | $26.77 | $26.27 | $26.60 | $26.57 | 505,763 |
| 2017-10-24 | $26.53 | $26.75 | $26.42 | $26.60 | $26.57 | 608,230 |
| 2017-10-23 | $26.58 | $26.68 | $26.20 | $26.42 | $26.39 | 467,480 |
| 2017-10-20 | $26.49 | $26.81 | $26.40 | $26.58 | $26.55 | 796,599 |
| 2017-10-19 | $26.47 | $26.66 | $26.10 | $26.36 | $26.33 | 495,544 |
| 2017-10-18 | $26.92 | $27.31 | $26.61 | $26.75 | $26.72 | 566,407 |
| 2017-10-17 | $26.90 | $27.22 | $26.78 | $26.99 | $26.96 | 545,312 |
| 2017-10-16 | $27.00 | $27.10 | $26.82 | $26.92 | $26.89 | 399,191 |
| 2017-10-13 | $27.11 | $27.26 | $26.53 | $26.96 | $26.93 | 379,610 |
| 2017-10-12 | $26.70 | $26.98 | $26.60 | $26.89 | $26.86 | 269,614 |
| 2017-10-11 | $26.88 | $26.99 | $26.77 | $26.86 | $26.83 | 273,850 |
| 2017-10-10 | $26.85 | $27.29 | $26.78 | $26.90 | $26.87 | 257,457 |
| 2017-10-09 | $26.60 | $26.85 | $26.23 | $26.78 | $26.75 | 372,926 |
| 2017-10-06 | $26.61 | $26.84 | $26.50 | $26.60 | $26.57 | 414,025 |
| 2017-10-05 | $26.92 | $27.17 | $26.74 | $26.79 | $26.76 | 417,850 |
| 2017-10-04 | $27.50 | $27.60 | $26.81 | $26.89 | $26.86 | 665,671 |
| 2017-10-03 | $27.95 | $27.95 | $27.57 | $27.63 | $27.60 | 400,178 |
| 2017-10-02 | $27.46 | $27.84 | $27.22 | $27.55 | $27.52 | 473,650 |
| 2017-09-29 | $27.42 | $27.65 | $27.33 | $27.52 | $27.49 | 298,426 |
| 2017-09-28 | $27.05 | $27.49 | $27.05 | $27.33 | $27.30 | 694,414 |
| 2017-09-27 | $26.40 | $27.08 | $26.21 | $27.07 | $27.04 | 557,771 |
| 2017-09-26 | $26.51 | $26.74 | $26.20 | $26.31 | $26.28 | 660,778 |
| 2017-09-25 | $26.32 | $26.66 | $26.26 | $26.40 | $26.37 | 485,646 |
| 2017-09-22 | $25.88 | $26.30 | $25.70 | $26.28 | $26.25 | 269,645 |
| 2017-09-21 | $26.03 | $26.09 | $25.78 | $25.85 | $25.82 | 432,778 |
| 2017-09-20 | $25.86 | $26.04 | $25.63 | $25.98 | $25.95 | 561,009 |
| 2017-09-19 | $25.89 | $26.18 | $25.58 | $25.82 | $25.79 | 421,275 |
| 2017-09-18 | $25.17 | $26.00 | $25.17 | $25.78 | $25.75 | 703,911 |
| 2017-09-15 | $25.00 | $25.16 | $24.76 | $25.09 | $25.06 | 513,780 |
| 2017-09-14 | $24.68 | $25.07 | $24.57 | $24.97 | $24.94 | 480,421 |
| 2017-09-13 | $24.58 | $24.80 | $24.52 | $24.67 | $24.64 | 331,126 |
| 2017-09-12 | $24.06 | $25.05 | $23.87 | $24.53 | $24.50 | 655,510 |
| 2017-09-11 | $23.95 | $24.40 | $23.84 | $23.89 | $23.86 | 386,702 |
| 2017-09-08 | $23.53 | $23.93 | $23.50 | $23.76 | $23.73 | 404,073 |
| 2017-09-07 | $23.43 | $23.68 | $23.18 | $23.61 | $23.58 | 247,264 |
| 2017-09-06 | $23.32 | $23.49 | $22.92 | $23.35 | $23.32 | 400,617 |
| 2017-09-05 | $23.78 | $23.87 | $22.94 | $23.12 | $23.09 | 450,345 |
| 2017-09-01 | $23.70 | $23.95 | $23.67 | $23.70 | $23.67 | 465,509 |
| 2017-08-31 | $23.47 | $23.83 | $23.29 | $23.49 | $23.46 | 382,211 |
| 2017-08-30 | $22.95 | $23.31 | $22.89 | $23.30 | $23.27 | 368,533 |
| 2017-08-29 | $22.81 | $23.18 | $22.68 | $23.06 | $23.03 | 262,197 |
| 2017-08-28 | $23.07 | $23.07 | $22.75 | $22.95 | $22.92 | 355,201 |
| 2017-08-25 | $22.82 | $23.04 | $22.71 | $22.98 | $22.95 | 572,279 |
| 2017-08-24 | $22.98 | $22.98 | $22.64 | $22.70 | $22.67 | 230,258 |
| 2017-08-23 | $22.58 | $23.07 | $22.58 | $22.96 | $22.93 | 612,417 |
| 2017-08-22 | $22.52 | $22.85 | $22.40 | $22.78 | $22.75 | 245,085 |
| 2017-08-21 | $22.66 | $22.90 | $22.14 | $22.39 | $22.36 | 713,596 |
| 2017-08-18 | $21.91 | $22.18 | $21.76 | $21.97 | $21.94 | 506,385 |
| 2017-08-17 | $22.60 | $22.81 | $21.98 | $22.00 | $21.97 | 417,867 |
| 2017-08-16 | $22.80 | $22.87 | $22.59 | $22.75 | $22.72 | 536,296 |
| 2017-08-15 | $22.69 | $22.80 | $22.55 | $22.69 | $22.66 | 1,061,909 |
| 2017-08-14 | $22.89 | $23.19 | $22.16 | $22.59 | $22.56 | 970,281 |
| 2017-08-11 | $22.28 | $22.91 | $22.28 | $22.68 | $22.65 | 605,297 |
| 2017-08-10 | $23.39 | $23.39 | $22.52 | $22.66 | $22.63 | 1,247,866 |
| 2017-08-09 | $24.04 | $24.06 | $23.48 | $23.60 | $23.57 | 296,760 |
| 2017-08-08 | $24.06 | $24.29 | $23.73 | $24.13 | $24.10 | 626,655 |
| 2017-08-07 | $24.09 | $24.34 | $23.74 | $24.04 | $24.01 | 1,039,061 |
| 2017-08-04 | $23.46 | $24.08 | $23.29 | $24.07 | $24.04 | 809,595 |
| 2017-08-03 | $23.83 | $24.00 | $22.96 | $23.26 | $23.23 | 2,650,329 |
| 2017-08-02 | $22.50 | $23.13 | $22.50 | $23.02 | $22.99 | 1,444,358 |
| 2017-08-01 | $23.00 | $23.00 | $22.39 | $22.50 | $22.47 | 998,199 |
| 2017-07-31 | $23.23 | $23.23 | $22.91 | $22.96 | $22.93 | 536,924 |
| 2017-07-28 | $23.08 | $23.22 | $22.88 | $23.09 | $23.06 | 260,792 |
| 2017-07-27 | $22.81 | $23.25 | $22.75 | $23.23 | $23.20 | 314,159 |
| 2017-07-26 | $23.60 | $23.60 | $22.64 | $22.82 | $22.79 | 781,210 |
| 2017-07-25 | $23.28 | $23.56 | $22.99 | $23.45 | $23.42 | 1,832,279 |
| 2017-07-24 | $22.93 | $23.15 | $22.71 | $23.14 | $23.11 | 724,428 |
| 2017-07-21 | $23.44 | $23.69 | $22.82 | $23.01 | $22.98 | 1,163,239 |
| 2017-07-20 | $23.41 | $23.62 | $23.00 | $23.55 | $23.52 | 454,431 |
| 2017-07-19 | $23.03 | $23.42 | $23.00 | $23.42 | $23.39 | 742,424 |
| 2017-07-18 | $22.83 | $23.21 | $22.81 | $23.04 | $23.01 | 962,684 |
| 2017-07-17 | $22.06 | $23.12 | $21.92 | $22.97 | $22.94 | 1,357,054 |
| 2017-07-14 | $22.13 | $22.29 | $21.99 | $22.08 | $22.05 | 211,254 |
| 2017-07-13 | $22.11 | $22.26 | $21.86 | $22.06 | $22.03 | 1,577,730 |
| 2017-07-12 | $21.78 | $22.34 | $21.73 | $22.13 | $22.10 | 1,091,807 |
| 2017-07-11 | $21.23 | $21.80 | $21.02 | $21.73 | $21.70 | 656,134 |
| 2017-07-10 | $20.63 | $21.48 | $20.55 | $21.34 | $21.31 | 826,888 |
| 2017-07-07 | $20.99 | $21.22 | $20.58 | $20.67 | $20.64 | 953,857 |
| 2017-07-06 | $21.61 | $21.61 | $20.90 | $20.97 | $20.94 | 1,184,427 |
| 2017-07-05 | $22.38 | $22.41 | $21.76 | $21.82 | $21.79 | 765,815 |
| 2017-07-03 | $21.75 | $22.40 | $21.39 | $22.34 | $22.31 | 396,507 |
| 2017-06-30 | $21.54 | $21.74 | $21.24 | $21.61 | $21.58 | 250,831 |
| 2017-06-29 | $21.33 | $21.54 | $21.04 | $21.43 | $21.40 | 796,188 |
| 2017-06-28 | $21.28 | $21.64 | $21.14 | $21.27 | $21.24 | 737,567 |
| 2017-06-27 | $20.56 | $21.63 | $20.42 | $21.29 | $21.26 | 1,029,076 |
| 2017-06-26 | $20.42 | $21.05 | $20.08 | $20.50 | $20.47 | 790,772 |
| 2017-06-23 | $21.03 | $21.11 | $20.24 | $20.47 | $20.44 | 3,690,385 |
| 2017-06-22 | $20.72 | $21.07 | $19.91 | $21.06 | $21.03 | 1,321,878 |
| 2017-06-21 | $22.54 | $22.75 | $20.63 | $20.72 | $20.69 | 1,275,376 |
| 2017-06-20 | $23.72 | $23.72 | $22.21 | $22.62 | $22.59 | 1,043,702 |
| 2017-06-19 | $24.06 | $24.21 | $23.54 | $23.92 | $23.89 | 460,198 |
| 2017-06-16 | $23.00 | $24.00 | $23.00 | $23.92 | $23.89 | 2,465,627 |
| 2017-06-15 | $23.08 | $24.55 | $22.77 | $22.99 | $22.96 | 1,510,315 |
| 2017-06-14 | $23.57 | $23.71 | $22.55 | $23.25 | $23.22 | 1,988,480 |
| 2017-06-13 | $22.99 | $24.24 | $22.80 | $23.49 | $23.46 | 927,265 |
| 2017-06-12 | $22.46 | $23.58 | $21.89 | $23.03 | $23.00 | 826,169 |
| 2017-06-09 | $21.68 | $22.82 | $21.68 | $22.49 | $22.46 | 565,863 |
| 2017-06-08 | $21.75 | $21.93 | $21.61 | $21.65 | $21.62 | 432,553 |
| 2017-06-07 | $22.40 | $22.79 | $21.57 | $21.76 | $21.73 | 733,543 |
| 2017-06-06 | $21.83 | $22.71 | $21.83 | $22.29 | $22.26 | 1,089,496 |
| 2017-06-05 | $22.61 | $22.91 | $21.92 | $22.63 | $22.60 | 422,153 |
| 2017-06-02 | $22.89 | $23.10 | $22.60 | $22.65 | $22.62 | 546,591 |
| 2017-06-01 | $22.91 | $23.43 | $22.81 | $22.93 | $22.90 | 486,400 |
| 2017-05-31 | $22.97 | $23.18 | $22.67 | $22.93 | $22.90 | 484,429 |
| 2017-05-30 | $23.00 | $23.29 | $22.59 | $22.95 | $22.92 | 843,125 |
| 2017-05-26 | $22.55 | $23.24 | $22.36 | $23.03 | $23.00 | 721,073 |
| 2017-05-25 | $23.42 | $23.82 | $22.31 | $22.51 | $22.48 | 1,080,743 |
| 2017-05-24 | $23.54 | $23.59 | $23.01 | $23.35 | $23.32 | 408,791 |
| 2017-05-23 | $22.99 | $23.61 | $22.65 | $23.45 | $23.42 | 703,985 |
| 2017-05-22 | $22.80 | $23.09 | $22.52 | $22.89 | $22.86 | 383,071 |
| 2017-05-19 | $22.56 | $23.49 | $22.32 | $22.72 | $22.69 | 1,248,618 |
| 2017-05-18 | $22.19 | $23.63 | $21.98 | $22.50 | $22.47 | 4,075,173 |
| 2017-05-17 | $22.15 | $22.51 | $21.67 | $22.10 | $22.07 | 1,583,699 |
| 2017-05-16 | $22.19 | $22.41 | $22.05 | $22.10 | $22.07 | 1,289,339 |
| 2017-05-15 | $21.01 | $22.30 | $21.01 | $22.02 | $21.99 | 3,487,278 |
| 2017-05-12 | $21.25 | $21.30 | $20.27 | $21.10 | $21.07 | 10,933,718 |
Ingersoll-Rand Inc (IR) News Headlines
.jpg)
Air compressor maker Ingersoll beats quarterly estimates on strong demand
None
reuters.com Feb. 15, 2024.jpg)
Stocks making the biggest moves premarket: Super Micro Computer, Dropbox, DoorDash and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 16, 2024.jpg)
'Ring the register call' — That's how Jim Cramer describes a Caterpillar downgrade
"When you downgrade Caterpillar, you're downgrading the king," Jim Cramer said Tuesday.
cnbc.com Feb. 20, 2024Recent Ingersoll-Rand Inc (IR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Ingersoll-Rand Inc (IR) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |