JD.com Inc (JD) Exchange: NASDAQ
Data as of May 9, 2025
$34.06 ($0.00) 0.00%
JD.com Inc - Daily Information
Click for more stock information on JD.com Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.04 |
| Previous Close | $34.06 |
| High | $34.31 |
| Low | $33.94 |
| Adjusted Open | $34.04 |
| Previous Adjusted Close | $34.06 |
| Adjusted High | $34.31 |
| Adjusted Low | $33.94 |
About JD.com Inc (JD)
JD.com Inc (JD) is a Chinese e-commerce company that uses technology to provide a superior express delivery and supply chain management systems for its conglomerate. As of June 2020, JD.com Inc has expanded to become the leading e-commerce platform in China, with over 266.3 million active customers and 266,831 full-time employees. Since its founding in 1998, JD.com has grown rapidly, slowly increasing its market share of the Chinese e-commerce industry. It has launched initiatives and services to improve customer experience on the online marketplace such as, JD Plus, JD B2C, and JD Logistics, to provide users with better products and services.
Invest in JD.com Inc (JD)
Historical Stock Data for JD.com Inc (JD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $34.04 | $34.31 | $33.94 | $34.06 | $34.06 | 11,018,319 |
| 2025-05-05 | $34.03 | $34.46 | $33.95 | $34.06 | $34.06 | 6,749,253 |
| 2025-05-02 | $34.37 | $34.65 | $33.86 | $34.47 | $34.47 | 12,543,591 |
| 2025-05-01 | $32.78 | $33.07 | $32.53 | $32.85 | $32.85 | 6,796,812 |
| 2025-04-30 | $32.58 | $32.67 | $31.94 | $32.62 | $32.62 | 12,113,081 |
| 2025-04-29 | $32.99 | $33.21 | $32.85 | $32.88 | $32.88 | 10,406,617 |
| 2025-04-28 | $32.60 | $33.18 | $32.35 | $32.70 | $32.70 | 14,246,608 |
| 2025-04-25 | $31.99 | $32.59 | $31.80 | $32.53 | $32.53 | 14,425,445 |
| 2025-04-24 | $32.32 | $32.60 | $31.90 | $32.47 | $32.47 | 25,415,757 |
| 2025-04-23 | $34.22 | $34.82 | $33.47 | $33.56 | $33.56 | 20,795,841 |
| 2025-04-22 | $33.89 | $34.26 | $33.30 | $33.67 | $33.67 | 25,811,276 |
| 2025-04-21 | $34.16 | $34.24 | $33.08 | $34.06 | $34.06 | 14,714,102 |
| 2025-04-17 | $35.58 | $35.78 | $34.69 | $34.72 | $34.72 | 13,869,885 |
| 2025-04-16 | $35.93 | $36.15 | $35.05 | $35.33 | $35.33 | 16,172,146 |
| 2025-04-15 | $37.76 | $37.76 | $37.17 | $37.44 | $37.44 | 12,425,922 |
| 2025-04-14 | $37.72 | $39.27 | $37.65 | $38.18 | $38.18 | 18,710,168 |
| 2025-04-11 | $36.24 | $36.70 | $35.08 | $36.42 | $36.42 | 22,648,291 |
| 2025-04-10 | $36.03 | $37.17 | $34.99 | $35.58 | $35.58 | 24,546,350 |
| 2025-04-09 | $33.39 | $35.65 | $33.03 | $35.08 | $35.08 | 26,784,490 |
| 2025-04-08 | $35.71 | $35.95 | $32.72 | $33.02 | $33.02 | 26,493,222 |
| 2025-04-07 | $34.42 | $36.97 | $33.52 | $34.92 | $33.89 | 28,861,917 |
| 2025-04-04 | $36.40 | $36.91 | $34.86 | $36.81 | $35.73 | 25,781,397 |
| 2025-04-03 | $39.29 | $40.26 | $39.21 | $39.90 | $38.73 | 10,969,154 |
| 2025-04-02 | $41.22 | $41.48 | $40.68 | $41.09 | $39.88 | 6,850,376 |
| 2025-04-01 | $41.31 | $41.69 | $41.07 | $41.32 | $40.11 | 11,027,699 |
| 2025-03-31 | $40.86 | $41.32 | $40.55 | $41.12 | $41.12 | 7,232,056 |
| 2025-03-28 | $41.99 | $42.21 | $41.44 | $41.58 | $41.58 | 6,536,782 |
| 2025-03-27 | $41.99 | $43.38 | $41.80 | $42.89 | $42.89 | 9,563,568 |
| 2025-03-26 | $41.84 | $42.30 | $41.47 | $41.78 | $41.78 | 9,396,292 |
| 2025-03-25 | $41.75 | $42.62 | $41.36 | $41.47 | $41.47 | 11,454,875 |
| 2025-03-24 | $42.52 | $42.81 | $42.03 | $42.57 | $42.57 | 8,128,762 |
| 2025-03-21 | $42.08 | $42.46 | $41.89 | $42.24 | $42.24 | 10,837,886 |
| 2025-03-20 | $42.58 | $43.59 | $42.41 | $42.98 | $42.98 | 17,537,768 |
| 2025-03-19 | $45.28 | $45.38 | $44.26 | $44.83 | $44.83 | 6,522,971 |
| 2025-03-18 | $45.68 | $45.75 | $44.69 | $44.92 | $44.92 | 10,885,820 |
| 2025-03-17 | $43.42 | $45.28 | $43.30 | $45.21 | $45.21 | 15,971,346 |
| 2025-03-14 | $43.00 | $43.38 | $42.68 | $43.16 | $43.16 | 12,370,535 |
| 2025-03-13 | $40.52 | $42.15 | $40.49 | $41.24 | $41.24 | 16,393,161 |
| 2025-03-12 | $40.25 | $40.67 | $39.62 | $40.37 | $40.37 | 11,661,950 |
| 2025-03-11 | $41.55 | $41.79 | $40.36 | $40.75 | $40.75 | 13,156,259 |
| 2025-03-10 | $41.16 | $41.80 | $40.20 | $40.64 | $40.64 | 15,975,273 |
| 2025-03-07 | $43.29 | $43.75 | $41.75 | $42.29 | $42.29 | 22,241,533 |
| 2025-03-06 | $44.73 | $46.45 | $42.69 | $43.92 | $43.92 | 46,754,383 |
| 2025-03-05 | $42.44 | $43.90 | $41.92 | $43.76 | $43.76 | 19,302,168 |
| 2025-03-04 | $40.62 | $41.63 | $40.31 | $40.95 | $40.95 | 11,769,358 |
| 2025-03-03 | $41.29 | $41.69 | $39.96 | $40.24 | $40.24 | 15,436,474 |
| 2025-02-28 | $40.97 | $41.92 | $40.90 | $41.90 | $41.90 | 7,353,476 |
| 2025-02-27 | $42.92 | $43.34 | $42.04 | $42.54 | $42.54 | 10,789,815 |
| 2025-02-26 | $42.80 | $43.50 | $42.18 | $42.53 | $42.53 | 17,009,473 |
| 2025-02-25 | $39.95 | $40.56 | $39.77 | $40.07 | $40.07 | 16,079,929 |
| 2025-02-24 | $40.76 | $40.99 | $38.83 | $39.31 | $39.31 | 27,908,919 |
| 2025-02-21 | $41.74 | $43.63 | $41.54 | $42.42 | $42.42 | 22,998,409 |
| 2025-02-20 | $41.47 | $42.93 | $40.48 | $41.19 | $41.19 | 20,833,632 |
| 2025-02-19 | $39.23 | $39.34 | $38.59 | $39.19 | $39.19 | 10,187,004 |
| 2025-02-18 | $40.19 | $40.20 | $38.76 | $38.91 | $38.91 | 18,769,352 |
| 2025-02-14 | $42.01 | $42.22 | $40.98 | $41.38 | $41.38 | 13,326,392 |
| 2025-02-13 | $38.15 | $39.66 | $37.84 | $39.59 | $39.59 | 10,155,822 |
| 2025-02-12 | $39.97 | $40.03 | $38.90 | $39.31 | $39.31 | 19,220,068 |
| 2025-02-11 | $41.20 | $41.54 | $40.40 | $40.80 | $40.80 | 18,749,183 |
| 2025-02-10 | $41.43 | $42.31 | $40.65 | $42.17 | $42.17 | 10,894,644 |
| 2025-02-07 | $40.60 | $41.33 | $39.86 | $40.17 | $40.17 | 8,332,408 |
| 2025-02-06 | $40.45 | $40.64 | $39.83 | $40.01 | $40.01 | 5,359,937 |
| 2025-02-05 | $40.29 | $40.55 | $39.69 | $39.81 | $39.81 | 10,936,955 |
| 2025-02-04 | $41.65 | $42.25 | $41.12 | $41.16 | $41.16 | 13,552,674 |
| 2025-02-03 | $38.94 | $40.94 | $38.89 | $40.03 | $40.03 | 10,652,310 |
| 2025-01-31 | $41.85 | $42.02 | $40.46 | $40.72 | $40.72 | 11,072,503 |
| 2025-01-30 | $40.15 | $42.44 | $40.12 | $42.30 | $42.30 | 11,679,950 |
| 2025-01-29 | $41.11 | $41.47 | $40.15 | $40.26 | $40.26 | 9,017,038 |
| 2025-01-28 | $40.28 | $41.14 | $39.83 | $41.07 | $41.07 | 7,840,719 |
| 2025-01-27 | $40.60 | $40.72 | $39.93 | $40.30 | $40.30 | 10,170,013 |
| 2025-01-24 | $39.81 | $40.78 | $39.58 | $40.72 | $40.72 | 11,759,010 |
| 2025-01-23 | $38.86 | $38.90 | $38.30 | $38.70 | $38.70 | 7,291,509 |
| 2025-01-22 | $39.15 | $39.40 | $38.67 | $39.12 | $39.12 | 12,974,860 |
| 2025-01-21 | $40.03 | $40.22 | $38.40 | $38.50 | $38.50 | 16,461,138 |
| 2025-01-17 | $37.37 | $39.24 | $37.21 | $39.00 | $39.00 | 28,483,990 |
| 2025-01-16 | $35.70 | $35.94 | $35.38 | $35.42 | $35.42 | 6,110,676 |
| 2025-01-15 | $35.70 | $35.70 | $35.25 | $35.37 | $35.37 | 6,404,009 |
| 2025-01-14 | $35.10 | $35.34 | $34.68 | $34.74 | $34.74 | 9,069,337 |
| 2025-01-13 | $32.99 | $33.60 | $32.99 | $33.39 | $33.39 | 7,485,923 |
| 2025-01-10 | $33.58 | $33.61 | $32.78 | $33.10 | $33.10 | 12,721,135 |
| 2025-01-08 | $34.62 | $34.86 | $34.30 | $34.72 | $34.72 | 5,985,996 |
| 2025-01-07 | $34.87 | $35.30 | $34.87 | $34.98 | $34.98 | 7,231,771 |
| 2025-01-06 | $35.65 | $35.96 | $34.94 | $35.14 | $35.14 | 8,641,746 |
| 2025-01-03 | $34.67 | $35.36 | $34.67 | $35.34 | $35.34 | 7,170,459 |
| 2025-01-02 | $34.12 | $34.82 | $34.09 | $34.23 | $34.23 | 6,383,670 |
| 2024-12-31 | $34.86 | $35.24 | $34.48 | $34.67 | $34.67 | 6,339,090 |
| 2024-12-30 | $34.65 | $34.68 | $34.04 | $34.26 | $34.26 | 12,576,759 |
| 2024-12-27 | $35.20 | $35.26 | $34.67 | $34.98 | $34.98 | 6,635,682 |
| 2024-12-26 | $36.19 | $36.62 | $36.07 | $36.13 | $36.13 | 4,578,714 |
| 2024-12-24 | $36.42 | $36.49 | $36.17 | $36.46 | $36.46 | 2,140,772 |
| 2024-12-23 | $35.78 | $36.37 | $35.67 | $36.29 | $36.29 | 7,293,261 |
| 2024-12-20 | $35.40 | $35.88 | $35.05 | $35.64 | $35.64 | 12,467,946 |
| 2024-12-19 | $36.56 | $36.73 | $35.89 | $35.91 | $35.91 | 7,279,605 |
| 2024-12-18 | $36.97 | $37.47 | $36.31 | $36.44 | $36.44 | 6,149,693 |
| 2024-12-17 | $36.63 | $37.52 | $36.47 | $37.27 | $37.27 | 5,980,708 |
| 2024-12-16 | $36.74 | $36.98 | $36.48 | $36.71 | $36.71 | 6,811,109 |
| 2024-12-13 | $37.42 | $37.51 | $36.92 | $37.29 | $37.29 | 7,498,065 |
| 2024-12-12 | $37.41 | $38.12 | $37.01 | $38.11 | $38.11 | 9,606,765 |
| 2024-12-11 | $38.30 | $38.46 | $37.85 | $38.21 | $38.21 | 11,369,649 |
| 2024-12-10 | $39.79 | $40.15 | $39.34 | $39.57 | $39.57 | 10,131,312 |
| 2024-12-09 | $40.62 | $42.73 | $40.52 | $41.27 | $41.27 | 33,201,132 |
| 2024-12-06 | $37.62 | $37.98 | $37.16 | $37.18 | $37.18 | 11,390,614 |
| 2024-12-05 | $36.44 | $36.74 | $36.31 | $36.41 | $36.41 | 8,938,761 |
| 2024-12-04 | $36.47 | $36.57 | $35.55 | $35.73 | $35.73 | 14,240,169 |
| 2024-12-03 | $37.08 | $37.61 | $36.95 | $37.10 | $37.10 | 5,056,509 |
| 2024-12-02 | $38.00 | $38.10 | $37.24 | $37.47 | $37.47 | 7,745,089 |
| 2024-11-29 | $37.16 | $37.41 | $36.76 | $37.38 | $37.38 | 6,024,131 |
| 2024-11-27 | $36.70 | $37.31 | $36.57 | $37.19 | $37.19 | 15,474,985 |
| 2024-11-26 | $35.21 | $35.50 | $34.73 | $35.33 | $35.33 | 12,297,240 |
| 2024-11-25 | $34.28 | $34.65 | $34.03 | $34.51 | $34.51 | 10,614,279 |
| 2024-11-22 | $35.20 | $35.40 | $34.54 | $34.68 | $34.68 | 10,254,587 |
| 2024-11-21 | $35.18 | $35.76 | $35.10 | $35.38 | $35.38 | 9,256,761 |
| 2024-11-20 | $35.48 | $35.49 | $34.88 | $35.18 | $35.18 | 8,294,475 |
| 2024-11-19 | $34.60 | $35.19 | $34.50 | $35.19 | $35.19 | 8,723,025 |
| 2024-11-18 | $35.43 | $35.70 | $35.06 | $35.33 | $35.33 | 10,651,058 |
| 2024-11-15 | $34.25 | $35.20 | $33.66 | $35.00 | $35.00 | 17,140,243 |
| 2024-11-14 | $35.43 | $35.43 | $33.16 | $33.35 | $33.35 | 30,434,972 |
| 2024-11-13 | $36.54 | $36.82 | $35.56 | $35.69 | $35.69 | 18,818,589 |
| 2024-11-12 | $36.91 | $36.92 | $36.01 | $36.10 | $36.10 | 20,709,373 |
| 2024-11-11 | $39.08 | $39.29 | $38.62 | $39.02 | $39.02 | 12,044,314 |
| 2024-11-08 | $39.79 | $40.20 | $38.14 | $38.35 | $38.35 | 13,967,613 |
| 2024-11-07 | $40.15 | $41.50 | $40.07 | $41.23 | $41.23 | 16,561,709 |
| 2024-11-06 | $38.07 | $39.03 | $36.93 | $38.67 | $38.67 | 15,031,769 |
| 2024-11-05 | $40.75 | $41.18 | $39.94 | $40.03 | $40.03 | 7,419,899 |
| 2024-11-04 | $40.28 | $40.92 | $39.78 | $39.86 | $39.86 | 7,138,616 |
| 2024-11-01 | $40.77 | $41.18 | $40.33 | $40.44 | $40.44 | 6,746,147 |
| 2024-10-31 | $40.28 | $40.73 | $39.79 | $40.62 | $40.62 | 8,319,626 |
| 2024-10-30 | $39.98 | $40.42 | $39.46 | $40.03 | $40.03 | 7,626,141 |
| 2024-10-29 | $42.49 | $42.60 | $41.01 | $41.14 | $41.14 | 14,259,116 |
| 2024-10-28 | $40.46 | $41.88 | $40.33 | $41.64 | $41.64 | 11,411,877 |
| 2024-10-25 | $40.25 | $40.94 | $39.72 | $39.90 | $39.90 | 10,675,420 |
| 2024-10-24 | $39.63 | $39.82 | $38.80 | $39.33 | $39.33 | 8,541,779 |
| 2024-10-23 | $40.79 | $41.18 | $39.77 | $40.00 | $40.00 | 11,646,829 |
| 2024-10-22 | $39.60 | $41.03 | $39.44 | $40.35 | $40.35 | 11,353,199 |
| 2024-10-21 | $39.46 | $39.91 | $39.36 | $39.68 | $39.68 | 9,582,582 |
| 2024-10-18 | $40.83 | $40.98 | $39.56 | $39.98 | $39.98 | 15,214,145 |
| 2024-10-17 | $39.42 | $39.74 | $38.63 | $38.85 | $38.85 | 17,418,518 |
| 2024-10-16 | $40.47 | $41.71 | $40.40 | $40.54 | $40.54 | 17,310,344 |
| 2024-10-15 | $41.57 | $42.00 | $40.02 | $40.16 | $40.16 | 25,545,908 |
| 2024-10-14 | $43.77 | $45.35 | $43.35 | $44.14 | $44.14 | 22,318,336 |
| 2024-10-11 | $42.08 | $44.25 | $41.91 | $43.83 | $43.83 | 14,606,741 |
| 2024-10-10 | $43.00 | $44.04 | $41.91 | $43.22 | $43.22 | 15,866,822 |
| 2024-10-09 | $41.39 | $43.54 | $41.29 | $42.84 | $42.84 | 26,457,026 |
| 2024-10-08 | $43.08 | $44.50 | $42.53 | $43.54 | $43.54 | 33,635,762 |
| 2024-10-07 | $47.55 | $47.82 | $44.48 | $47.08 | $47.08 | 34,518,630 |
| 2024-10-04 | $46.28 | $47.00 | $45.76 | $46.97 | $46.97 | 30,072,361 |
| 2024-10-03 | $43.00 | $44.83 | $42.81 | $44.60 | $44.60 | 30,201,844 |
| 2024-10-02 | $46.64 | $46.64 | $43.73 | $44.80 | $44.80 | 58,760,403 |
| 2024-10-01 | $39.79 | $43.00 | $39.65 | $42.93 | $42.93 | 36,322,880 |
| 2024-09-30 | $42.38 | $42.68 | $39.81 | $40.00 | $40.00 | 49,794,846 |
| 2024-09-27 | $39.51 | $39.94 | $38.81 | $39.90 | $39.90 | 44,906,878 |
| 2024-09-26 | $37.06 | $38.18 | $36.93 | $37.99 | $37.99 | 53,720,642 |
| 2024-09-25 | $32.51 | $33.37 | $32.33 | $33.21 | $33.21 | 25,649,788 |
| 2024-09-24 | $32.49 | $33.91 | $32.03 | $33.90 | $33.90 | 45,861,969 |
| 2024-09-23 | $29.11 | $29.97 | $29.09 | $29.76 | $29.76 | 16,394,861 |
| 2024-09-20 | $28.86 | $28.90 | $28.39 | $28.55 | $28.55 | 10,082,955 |
| 2024-09-19 | $28.43 | $28.79 | $28.17 | $28.74 | $28.74 | 21,141,945 |
| 2024-09-18 | $27.02 | $27.14 | $26.67 | $26.92 | $26.92 | 10,352,792 |
| 2024-09-17 | $26.66 | $27.39 | $26.63 | $26.92 | $26.92 | 15,021,388 |
| 2024-09-16 | $26.36 | $26.44 | $26.18 | $26.30 | $26.30 | 6,960,907 |
| 2024-09-13 | $26.59 | $26.65 | $26.12 | $26.24 | $26.24 | 9,395,751 |
| 2024-09-12 | $26.68 | $26.75 | $26.40 | $26.65 | $26.65 | 6,952,037 |
| 2024-09-11 | $26.06 | $26.58 | $26.00 | $26.56 | $26.56 | 8,187,799 |
| 2024-09-10 | $26.19 | $26.38 | $25.91 | $25.98 | $25.98 | 8,632,362 |
| 2024-09-09 | $25.73 | $25.96 | $25.61 | $25.89 | $25.89 | 9,164,775 |
| 2024-09-06 | $26.30 | $26.47 | $26.01 | $26.07 | $26.07 | 10,172,868 |
| 2024-09-05 | $26.80 | $26.92 | $26.27 | $26.38 | $26.38 | 12,588,964 |
| 2024-09-04 | $27.10 | $27.14 | $26.71 | $26.83 | $26.83 | 14,124,608 |
| 2024-09-03 | $26.52 | $26.87 | $26.45 | $26.70 | $26.70 | 9,254,224 |
| 2024-08-30 | $27.34 | $27.41 | $26.76 | $27.00 | $27.00 | 21,636,913 |
| 2024-08-29 | $26.49 | $26.68 | $26.28 | $26.37 | $26.37 | 11,472,281 |
| 2024-08-28 | $26.42 | $26.46 | $25.82 | $25.94 | $25.94 | 14,987,574 |
| 2024-08-27 | $26.80 | $26.88 | $26.33 | $26.38 | $26.38 | 22,812,925 |
| 2024-08-26 | $25.50 | $26.03 | $25.24 | $25.80 | $25.80 | 26,881,630 |
| 2024-08-23 | $27.01 | $27.04 | $26.64 | $26.83 | $26.83 | 17,486,224 |
| 2024-08-22 | $27.18 | $27.19 | $26.17 | $26.64 | $26.64 | 28,986,980 |
| 2024-08-21 | $26.04 | $27.04 | $25.85 | $27.02 | $27.02 | 86,065,286 |
| 2024-08-20 | $28.65 | $28.76 | $27.79 | $28.19 | $28.19 | 18,291,510 |
| 2024-08-19 | $29.08 | $29.71 | $29.03 | $29.54 | $29.54 | 12,534,556 |
| 2024-08-16 | $27.94 | $29.30 | $27.93 | $29.29 | $29.29 | 24,919,113 |
| 2024-08-15 | $27.07 | $27.78 | $26.63 | $27.00 | $27.00 | 20,742,028 |
| 2024-08-14 | $26.17 | $26.23 | $25.55 | $25.90 | $25.90 | 10,591,888 |
| 2024-08-13 | $26.05 | $26.20 | $25.91 | $26.13 | $26.13 | 6,868,656 |
| 2024-08-12 | $25.83 | $26.32 | $25.83 | $26.07 | $26.07 | 5,548,748 |
| 2024-08-09 | $25.71 | $25.90 | $25.49 | $25.88 | $25.88 | 4,326,701 |
| 2024-08-08 | $25.48 | $26.08 | $25.47 | $25.98 | $25.98 | 5,067,016 |
| 2024-08-07 | $25.65 | $25.80 | $25.14 | $25.33 | $25.33 | 6,090,124 |
| 2024-08-06 | $24.95 | $25.65 | $24.93 | $25.45 | $25.45 | 8,098,029 |
| 2024-08-05 | $24.20 | $24.98 | $24.13 | $24.95 | $24.95 | 12,298,163 |
| 2024-08-02 | $25.00 | $25.28 | $24.77 | $25.16 | $25.16 | 7,902,652 |
| 2024-08-01 | $25.78 | $25.90 | $25.13 | $25.24 | $25.24 | 10,127,470 |
| 2024-07-31 | $26.89 | $26.94 | $26.24 | $26.39 | $26.39 | 5,131,777 |
| 2024-07-30 | $26.48 | $26.48 | $26.07 | $26.36 | $26.36 | 5,116,698 |
| 2024-07-29 | $26.54 | $26.69 | $26.24 | $26.61 | $26.61 | 4,825,087 |
| 2024-07-26 | $26.35 | $26.67 | $26.08 | $26.56 | $26.56 | 3,608,583 |
| 2024-07-25 | $26.53 | $27.39 | $26.31 | $26.33 | $26.33 | 14,040,607 |
| 2024-07-24 | $25.88 | $26.22 | $25.63 | $25.76 | $25.76 | 5,874,885 |
| 2024-07-23 | $26.25 | $26.32 | $25.94 | $26.19 | $26.19 | 7,296,705 |
| 2024-07-22 | $26.89 | $27.14 | $26.74 | $26.85 | $26.85 | 6,149,565 |
| 2024-07-19 | $26.26 | $26.54 | $26.07 | $26.26 | $26.26 | 4,797,772 |
| 2024-07-18 | $27.04 | $27.17 | $26.17 | $26.28 | $26.28 | 9,427,493 |
| 2024-07-17 | $27.17 | $27.30 | $26.75 | $26.98 | $26.98 | 7,396,717 |
| 2024-07-16 | $26.65 | $27.33 | $26.48 | $27.20 | $27.20 | 7,466,266 |
| 2024-07-15 | $27.24 | $27.24 | $26.60 | $26.65 | $26.65 | 11,893,267 |
| 2024-07-12 | $28.94 | $29.07 | $27.90 | $28.15 | $28.15 | 11,884,215 |
| 2024-07-11 | $27.50 | $28.81 | $27.50 | $28.63 | $28.63 | 22,612,200 |
| 2024-07-10 | $26.79 | $27.03 | $26.53 | $26.76 | $26.76 | 6,913,253 |
| 2024-07-09 | $26.29 | $27.10 | $26.16 | $26.82 | $26.82 | 9,156,707 |
| 2024-07-08 | $26.50 | $26.52 | $26.24 | $26.47 | $26.47 | 6,171,091 |
| 2024-07-05 | $26.12 | $26.86 | $26.12 | $26.76 | $26.76 | 9,302,485 |
| 2024-07-03 | $26.42 | $26.90 | $26.36 | $26.87 | $26.87 | 6,717,179 |
| 2024-07-02 | $25.92 | $26.15 | $25.57 | $26.09 | $26.09 | 9,033,515 |
| 2024-07-01 | $25.93 | $26.22 | $25.67 | $25.79 | $25.79 | 6,998,219 |
| 2024-06-28 | $26.33 | $26.38 | $25.76 | $25.84 | $25.84 | 11,558,148 |
| 2024-06-27 | $27.19 | $27.22 | $26.21 | $26.26 | $26.26 | 13,983,918 |
| 2024-06-26 | $27.53 | $27.67 | $27.20 | $27.51 | $27.51 | 4,823,279 |
| 2024-06-25 | $27.91 | $28.15 | $27.28 | $27.57 | $27.57 | 8,614,712 |
| 2024-06-24 | $28.35 | $28.94 | $28.31 | $28.36 | $28.36 | 8,189,634 |
| 2024-06-21 | $28.14 | $28.35 | $27.93 | $28.10 | $28.10 | 10,699,177 |
| 2024-06-20 | $28.69 | $29.00 | $28.43 | $28.68 | $28.68 | 11,552,879 |
| 2024-06-18 | $28.99 | $29.36 | $28.77 | $29.05 | $29.05 | 5,621,971 |
| 2024-06-17 | $28.98 | $29.38 | $28.69 | $29.24 | $29.24 | 11,917,300 |
| 2024-06-14 | $28.91 | $28.98 | $28.64 | $28.77 | $28.77 | 11,933,463 |
| 2024-06-13 | $29.79 | $29.99 | $29.40 | $29.40 | $29.40 | 9,590,383 |
| 2024-06-12 | $29.67 | $29.85 | $29.14 | $29.56 | $29.56 | 12,297,928 |
| 2024-06-11 | $29.63 | $29.86 | $29.14 | $29.41 | $29.41 | 6,854,424 |
| 2024-06-10 | $29.38 | $29.71 | $28.94 | $29.59 | $29.59 | 6,706,327 |
| 2024-06-07 | $29.39 | $29.95 | $29.24 | $29.33 | $29.33 | 9,661,046 |
| 2024-06-06 | $30.08 | $30.16 | $29.73 | $29.77 | $29.77 | 11,657,631 |
| 2024-06-05 | $30.55 | $30.92 | $30.43 | $30.59 | $30.59 | 8,606,862 |
| 2024-06-04 | $30.02 | $30.25 | $29.76 | $30.07 | $30.07 | 7,921,739 |
| 2024-06-03 | $30.28 | $30.61 | $29.55 | $29.90 | $29.90 | 9,909,056 |
| 2024-05-31 | $29.38 | $29.78 | $29.21 | $29.62 | $29.62 | 9,842,478 |
| 2024-05-30 | $29.48 | $30.35 | $29.39 | $30.21 | $30.21 | 10,533,788 |
| 2024-05-29 | $29.40 | $29.59 | $29.04 | $29.32 | $29.32 | 18,966,096 |
| 2024-05-28 | $30.29 | $30.47 | $29.32 | $29.89 | $29.89 | 18,743,364 |
| 2024-05-24 | $30.95 | $31.10 | $30.17 | $30.27 | $30.27 | 18,961,575 |
| 2024-05-23 | $31.90 | $32.33 | $31.15 | $31.20 | $31.20 | 20,064,905 |
| 2024-05-22 | $32.95 | $33.30 | $32.63 | $32.68 | $32.68 | 27,805,206 |
| 2024-05-21 | $33.28 | $33.87 | $32.94 | $33.29 | $33.29 | 47,141,377 |
| 2024-05-20 | $35.10 | $35.54 | $34.28 | $34.75 | $34.75 | 9,619,110 |
| 2024-05-17 | $34.55 | $35.69 | $34.31 | $35.27 | $35.27 | 19,445,980 |
| 2024-05-16 | $34.50 | $34.59 | $32.09 | $34.27 | $34.27 | 23,780,771 |
| 2024-05-15 | $33.93 | $33.93 | $33.18 | $33.62 | $33.62 | 10,870,480 |
| 2024-05-14 | $32.96 | $33.45 | $32.69 | $33.35 | $33.35 | 9,959,199 |
| 2024-05-13 | $33.41 | $34.60 | $33.37 | $33.78 | $33.78 | 15,268,104 |
| 2024-05-10 | $32.69 | $32.95 | $32.14 | $32.20 | $32.20 | 7,127,606 |
| 2024-05-09 | $32.64 | $32.93 | $31.95 | $32.37 | $32.37 | 6,498,632 |
| 2024-05-08 | $31.41 | $32.10 | $31.34 | $31.95 | $31.95 | 5,592,201 |
| 2024-05-07 | $31.98 | $32.35 | $31.88 | $32.13 | $32.13 | 6,376,724 |
| 2024-05-06 | $32.75 | $33.03 | $32.56 | $32.71 | $32.71 | 8,004,881 |
| 2024-05-03 | $32.80 | $32.94 | $32.33 | $32.87 | $32.87 | 11,228,058 |
| 2024-05-02 | $30.78 | $32.86 | $30.73 | $32.64 | $32.64 | 26,785,907 |
| 2024-05-01 | $28.86 | $29.57 | $28.71 | $29.27 | $29.27 | 7,695,413 |
| 2024-04-30 | $29.27 | $29.55 | $28.86 | $28.89 | $28.89 | 9,345,057 |
| 2024-04-29 | $29.99 | $30.35 | $29.64 | $29.89 | $29.89 | 9,079,729 |
| 2024-04-26 | $29.89 | $30.46 | $29.73 | $30.34 | $30.34 | 22,195,234 |
| 2024-04-25 | $28.14 | $28.71 | $28.11 | $28.59 | $28.59 | 11,071,007 |
| 2024-04-24 | $28.19 | $28.40 | $27.98 | $28.27 | $28.27 | 11,230,312 |
| 2024-04-23 | $27.34 | $27.64 | $27.13 | $27.55 | $27.55 | 11,831,161 |
| 2024-04-22 | $25.70 | $27.02 | $25.68 | $26.99 | $26.99 | 17,274,549 |
| 2024-04-19 | $24.98 | $25.53 | $24.83 | $25.51 | $25.51 | 14,563,095 |
| 2024-04-18 | $24.94 | $25.74 | $24.93 | $25.46 | $25.46 | 10,096,155 |
| 2024-04-17 | $25.27 | $25.62 | $25.10 | $25.15 | $25.15 | 5,683,890 |
| 2024-04-16 | $25.04 | $25.38 | $24.66 | $25.06 | $25.06 | 7,515,239 |
| 2024-04-15 | $25.89 | $26.18 | $25.30 | $25.42 | $25.42 | 10,557,556 |
| 2024-04-12 | $26.05 | $26.06 | $25.38 | $25.39 | $25.39 | 14,967,321 |
| 2024-04-11 | $27.02 | $27.32 | $26.71 | $26.99 | $26.99 | 6,212,301 |
| 2024-04-10 | $26.62 | $27.07 | $26.42 | $26.67 | $26.67 | 6,012,583 |
| 2024-04-09 | $26.10 | $26.73 | $25.98 | $26.70 | $26.70 | 11,738,152 |
| 2024-04-08 | $26.10 | $26.33 | $25.87 | $25.94 | $25.94 | 5,559,478 |
| 2024-04-05 | $26.20 | $26.29 | $25.96 | $26.02 | $26.02 | 5,683,786 |
| 2024-04-04 | $27.00 | $27.02 | $26.10 | $26.12 | $26.12 | 8,546,957 |
| 2024-04-03 | $27.41 | $27.58 | $27.05 | $27.27 | $26.50 | 10,146,470 |
| 2024-04-02 | $27.70 | $28.11 | $27.63 | $27.81 | $27.02 | 12,517,941 |
| 2024-04-01 | $28.00 | $28.38 | $27.60 | $27.76 | $26.98 | 10,982,563 |
| 2024-03-28 | $27.50 | $28.10 | $27.36 | $27.39 | $27.39 | 16,331,086 |
| 2024-03-27 | $26.28 | $27.35 | $26.19 | $27.23 | $27.23 | 16,220,877 |
| 2024-03-26 | $26.94 | $26.97 | $26.34 | $26.36 | $26.36 | 8,388,918 |
| 2024-03-25 | $26.50 | $27.05 | $26.47 | $26.80 | $26.80 | 14,936,941 |
| 2024-03-22 | $26.31 | $26.62 | $26.05 | $26.50 | $26.50 | 13,891,656 |
| 2024-03-21 | $28.00 | $28.16 | $27.01 | $27.05 | $27.05 | 15,520,651 |
| 2024-03-20 | $27.84 | $28.18 | $27.61 | $28.14 | $28.14 | 14,761,813 |
| 2024-03-19 | $27.50 | $27.59 | $26.96 | $27.59 | $27.59 | 13,498,618 |
| 2024-03-18 | $27.42 | $28.10 | $27.40 | $27.85 | $27.85 | 15,992,200 |
| 2024-03-15 | $26.94 | $27.85 | $26.72 | $27.45 | $27.45 | 18,122,078 |
| 2024-03-14 | $27.29 | $27.31 | $26.65 | $27.05 | $27.05 | 16,375,535 |
| 2024-03-13 | $27.26 | $28.55 | $27.26 | $28.01 | $28.01 | 25,197,611 |
| 2024-03-12 | $26.86 | $27.61 | $26.81 | $27.37 | $27.37 | 23,986,851 |
| 2024-03-11 | $25.60 | $26.35 | $25.58 | $26.07 | $26.07 | 21,426,416 |
| 2024-03-08 | $23.87 | $24.95 | $23.78 | $24.75 | $24.75 | 26,012,123 |
| 2024-03-07 | $24.52 | $24.54 | $23.65 | $23.99 | $23.99 | 17,507,657 |
| 2024-03-06 | $24.85 | $25.67 | $24.33 | $24.91 | $24.91 | 54,459,259 |
| 2024-03-05 | $21.34 | $21.67 | $21.18 | $21.44 | $21.44 | 18,632,547 |
| 2024-03-04 | $22.79 | $22.83 | $21.60 | $21.88 | $21.88 | 28,522,682 |
| 2024-03-01 | $23.00 | $23.27 | $22.85 | $23.00 | $23.00 | 12,998,335 |
| 2024-02-29 | $22.85 | $23.11 | $22.52 | $22.62 | $22.62 | 14,660,577 |
| 2024-02-28 | $23.33 | $23.40 | $22.77 | $22.81 | $22.81 | 15,249,496 |
| 2024-02-27 | $24.07 | $24.36 | $23.93 | $24.08 | $24.08 | 9,341,880 |
| 2024-02-26 | $23.77 | $24.02 | $23.59 | $23.70 | $23.70 | 6,773,565 |
| 2024-02-23 | $24.03 | $24.20 | $23.66 | $23.90 | $23.90 | 11,409,884 |
| 2024-02-22 | $24.00 | $24.16 | $23.66 | $23.96 | $23.96 | 7,576,683 |
| 2024-02-21 | $23.90 | $24.23 | $23.69 | $23.79 | $23.79 | 10,660,785 |
| 2024-02-20 | $23.76 | $23.80 | $23.05 | $23.23 | $23.23 | 12,655,174 |
| 2024-02-16 | $24.40 | $24.65 | $24.19 | $24.22 | $24.22 | 11,662,250 |
| 2024-02-15 | $23.46 | $23.95 | $23.43 | $23.56 | $23.56 | 11,316,625 |
| 2024-02-14 | $22.83 | $23.15 | $22.72 | $23.14 | $23.14 | 9,256,695 |
| 2024-02-13 | $22.50 | $22.73 | $22.06 | $22.13 | $22.13 | 7,225,833 |
| 2024-02-12 | $22.58 | $23.23 | $22.57 | $22.89 | $22.89 | 10,606,957 |
| 2024-02-09 | $22.24 | $22.46 | $21.79 | $22.38 | $22.38 | 9,307,655 |
| 2024-02-08 | $22.62 | $22.65 | $22.02 | $22.05 | $22.05 | 11,162,363 |
| 2024-02-07 | $22.88 | $23.41 | $22.69 | $23.05 | $23.05 | 17,331,708 |
| 2024-02-06 | $23.73 | $24.13 | $23.30 | $24.11 | $24.11 | 20,107,946 |
| 2024-02-05 | $21.99 | $22.64 | $21.62 | $22.39 | $22.39 | 15,771,453 |
| 2024-02-02 | $21.83 | $21.88 | $21.53 | $21.78 | $21.78 | 15,420,947 |
| 2024-02-01 | $22.58 | $22.68 | $22.02 | $22.22 | $22.22 | 16,024,203 |
| 2024-01-31 | $22.35 | $22.99 | $22.33 | $22.55 | $22.55 | 12,201,912 |
| 2024-01-30 | $22.48 | $22.87 | $22.33 | $22.75 | $22.75 | 13,100,869 |
| 2024-01-29 | $23.94 | $23.99 | $22.99 | $23.46 | $23.46 | 17,044,065 |
| 2024-01-26 | $23.59 | $23.93 | $23.44 | $23.86 | $23.86 | 9,517,991 |
| 2024-01-25 | $24.05 | $24.15 | $23.61 | $23.93 | $23.93 | 15,090,152 |
| 2024-01-24 | $23.83 | $23.90 | $23.09 | $23.60 | $23.60 | 25,906,252 |
| 2024-01-23 | $22.96 | $23.33 | $22.78 | $23.22 | $23.22 | 25,469,134 |
| 2024-01-22 | $21.28 | $21.74 | $20.82 | $21.66 | $21.66 | 18,861,660 |
| 2024-01-19 | $21.62 | $22.51 | $21.35 | $22.29 | $22.29 | 31,230,707 |
| 2024-01-18 | $22.37 | $22.37 | $21.89 | $22.02 | $22.02 | 15,665,162 |
| 2024-01-17 | $22.48 | $22.56 | $22.20 | $22.42 | $22.42 | 24,370,679 |
| 2024-01-16 | $24.00 | $24.06 | $23.46 | $23.58 | $23.58 | 20,451,264 |
| 2024-01-12 | $25.14 | $25.56 | $24.64 | $24.70 | $24.70 | 12,212,275 |
| 2024-01-11 | $25.63 | $25.78 | $25.20 | $25.39 | $25.39 | 9,859,207 |
| 2024-01-10 | $25.30 | $25.47 | $25.17 | $25.28 | $25.28 | 8,922,535 |
| 2024-01-09 | $25.09 | $25.53 | $24.91 | $25.32 | $25.32 | 11,853,084 |
| 2024-01-08 | $25.42 | $26.06 | $25.22 | $25.96 | $25.96 | 15,459,012 |
| 2024-01-05 | $27.02 | $27.05 | $26.50 | $26.68 | $26.68 | 13,228,448 |
| 2024-01-04 | $27.31 | $27.47 | $27.06 | $27.16 | $27.16 | 8,080,680 |
| 2024-01-03 | $26.95 | $27.54 | $26.82 | $27.47 | $27.47 | 12,776,261 |
| 2024-01-02 | $28.00 | $28.03 | $27.11 | $27.20 | $27.20 | 15,718,228 |
| 2023-12-29 | $28.62 | $29.07 | $28.62 | $28.89 | $28.89 | 10,280,145 |
| 2023-12-28 | $28.57 | $29.19 | $28.44 | $28.51 | $28.51 | 12,970,866 |
| 2023-12-27 | $27.57 | $27.77 | $27.30 | $27.75 | $27.75 | 8,448,409 |
| 2023-12-26 | $27.82 | $28.19 | $27.38 | $27.61 | $27.61 | 8,455,911 |
| 2023-12-22 | $27.38 | $27.92 | $27.18 | $27.59 | $27.59 | 11,935,252 |
| 2023-12-21 | $27.07 | $28.02 | $26.90 | $27.98 | $27.98 | 17,451,778 |
| 2023-12-20 | $27.02 | $27.24 | $26.39 | $26.43 | $26.43 | 18,838,610 |
| 2023-12-19 | $26.77 | $27.69 | $26.71 | $27.60 | $27.60 | 14,712,387 |
| 2023-12-18 | $26.69 | $26.94 | $26.53 | $26.64 | $26.64 | 11,920,342 |
| 2023-12-15 | $27.59 | $28.09 | $27.33 | $27.41 | $27.41 | 51,696,870 |
| 2023-12-14 | $25.49 | $26.35 | $25.48 | $26.24 | $26.24 | 17,238,156 |
| 2023-12-13 | $25.00 | $25.30 | $24.66 | $25.29 | $25.29 | 12,794,138 |
| 2023-12-12 | $25.58 | $25.58 | $25.03 | $25.18 | $25.18 | 12,059,923 |
| 2023-12-11 | $25.30 | $25.83 | $25.01 | $25.60 | $25.60 | 14,067,422 |
| 2023-12-08 | $26.79 | $26.92 | $26.44 | $26.45 | $26.45 | 9,210,493 |
| 2023-12-07 | $26.80 | $27.15 | $26.72 | $26.93 | $26.93 | 12,058,579 |
| 2023-12-06 | $26.50 | $26.84 | $26.32 | $26.60 | $26.60 | 9,510,223 |
| 2023-12-05 | $26.01 | $26.59 | $25.90 | $26.12 | $26.12 | 10,328,479 |
| 2023-12-04 | $26.68 | $26.93 | $26.53 | $26.59 | $26.59 | 10,383,418 |
| 2023-12-01 | $26.91 | $27.22 | $26.66 | $27.16 | $27.16 | 10,278,133 |
| 2023-11-30 | $27.41 | $27.71 | $26.86 | $27.43 | $27.43 | 10,322,125 |
| 2023-11-29 | $27.43 | $27.79 | $27.24 | $27.44 | $27.44 | 14,469,940 |
| 2023-11-28 | $28.09 | $28.22 | $27.61 | $28.16 | $28.16 | 13,227,303 |
| 2023-11-27 | $28.46 | $29.17 | $28.28 | $28.34 | $28.34 | 9,402,395 |
| 2023-11-24 | $28.14 | $28.98 | $28.13 | $28.76 | $28.76 | 5,939,880 |
| 2023-11-22 | $28.38 | $28.55 | $28.09 | $28.31 | $28.31 | 9,279,304 |
| 2023-11-21 | $28.37 | $28.68 | $27.83 | $28.08 | $28.08 | 10,227,963 |
| 2023-11-20 | $28.16 | $28.88 | $28.03 | $28.55 | $28.55 | 16,081,274 |
| 2023-11-17 | $27.65 | $27.79 | $27.25 | $27.61 | $27.61 | 11,787,743 |
| 2023-11-16 | $27.11 | $28.10 | $26.99 | $28.08 | $28.08 | 19,515,596 |
| 2023-11-15 | $28.52 | $29.27 | $28.05 | $28.59 | $28.59 | 32,265,332 |
| 2023-11-14 | $26.33 | $26.84 | $26.12 | $26.71 | $26.71 | 18,328,056 |
| 2023-11-13 | $25.97 | $26.03 | $25.54 | $25.75 | $25.75 | 14,208,790 |
| 2023-11-10 | $25.65 | $25.82 | $25.37 | $25.76 | $25.76 | 6,982,120 |
| 2023-11-09 | $26.26 | $26.34 | $25.64 | $25.75 | $25.75 | 7,365,773 |
| 2023-11-08 | $26.56 | $26.79 | $26.37 | $26.45 | $26.45 | 7,328,777 |
| 2023-11-07 | $26.72 | $26.86 | $26.41 | $26.82 | $26.82 | 8,691,916 |
| 2023-11-06 | $27.34 | $27.43 | $26.86 | $27.11 | $27.11 | 10,031,824 |
| 2023-11-03 | $26.66 | $27.16 | $26.50 | $26.94 | $26.94 | 13,891,244 |
| 2023-11-02 | $25.69 | $25.85 | $25.33 | $25.81 | $25.81 | 8,440,927 |
| 2023-11-01 | $25.45 | $25.46 | $24.96 | $25.33 | $25.33 | 9,874,347 |
| 2023-10-31 | $25.46 | $25.59 | $25.08 | $25.42 | $25.42 | 12,274,569 |
| 2023-10-30 | $26.10 | $26.18 | $25.66 | $25.94 | $25.94 | 8,090,939 |
| 2023-10-27 | $26.22 | $26.32 | $25.19 | $25.65 | $25.65 | 14,522,160 |
| 2023-10-26 | $25.21 | $26.17 | $25.19 | $25.92 | $25.92 | 17,135,242 |
| 2023-10-25 | $24.86 | $25.27 | $24.56 | $25.12 | $25.12 | 10,666,791 |
| 2023-10-24 | $24.40 | $25.60 | $24.39 | $25.25 | $25.25 | 18,331,350 |
| 2023-10-23 | $24.27 | $24.95 | $24.01 | $24.80 | $24.80 | 14,827,153 |
| 2023-10-20 | $24.51 | $24.59 | $24.19 | $24.38 | $24.38 | 16,990,756 |
| 2023-10-19 | $24.97 | $25.48 | $24.90 | $25.07 | $25.07 | 13,496,283 |
| 2023-10-18 | $26.24 | $26.26 | $25.82 | $25.88 | $25.88 | 13,103,368 |
| 2023-10-17 | $26.96 | $27.17 | $26.52 | $26.65 | $26.65 | 16,078,837 |
| 2023-10-16 | $26.61 | $27.91 | $26.51 | $27.64 | $27.64 | 14,941,777 |
| 2023-10-13 | $26.48 | $27.19 | $26.36 | $27.05 | $27.05 | 25,619,558 |
| 2023-10-12 | $29.95 | $29.95 | $27.55 | $27.83 | $27.83 | 32,118,911 |
| 2023-10-11 | $30.46 | $30.80 | $30.19 | $30.34 | $30.34 | 8,762,183 |
| 2023-10-10 | $29.65 | $30.32 | $29.59 | $30.27 | $30.27 | 7,783,398 |
| 2023-10-09 | $29.09 | $29.37 | $28.84 | $29.23 | $29.23 | 7,493,793 |
| 2023-10-06 | $28.70 | $29.73 | $28.66 | $29.61 | $29.61 | 10,870,831 |
| 2023-10-05 | $28.60 | $28.68 | $28.25 | $28.65 | $28.65 | 4,877,138 |
| 2023-10-04 | $28.43 | $28.57 | $28.28 | $28.39 | $28.39 | 5,457,058 |
| 2023-10-03 | $28.28 | $28.57 | $28.22 | $28.46 | $28.46 | 7,515,840 |
| 2023-10-02 | $29.25 | $29.27 | $28.86 | $29.07 | $29.07 | 5,809,356 |
| 2023-09-29 | $29.30 | $29.55 | $28.93 | $29.13 | $29.13 | 9,443,816 |
| 2023-09-28 | $28.38 | $28.66 | $28.07 | $28.55 | $28.55 | 12,698,936 |
| 2023-09-27 | $29.10 | $29.17 | $28.68 | $28.95 | $28.95 | 8,363,554 |
| 2023-09-26 | $28.95 | $29.32 | $28.91 | $29.03 | $29.03 | 10,521,627 |
| 2023-09-25 | $29.40 | $29.87 | $29.35 | $29.78 | $29.78 | 7,537,438 |
| 2023-09-22 | $30.96 | $30.99 | $30.36 | $30.41 | $30.41 | 8,385,231 |
| 2023-09-21 | $29.65 | $30.06 | $29.51 | $29.81 | $29.81 | 9,400,871 |
| 2023-09-20 | $30.32 | $30.76 | $30.32 | $30.35 | $30.35 | 7,038,530 |
| 2023-09-19 | $30.60 | $30.79 | $30.41 | $30.64 | $30.64 | 9,677,700 |
| 2023-09-18 | $31.08 | $31.17 | $30.71 | $31.12 | $31.12 | 9,074,358 |
| 2023-09-15 | $31.78 | $31.84 | $31.45 | $31.57 | $31.57 | 7,347,428 |
| 2023-09-14 | $31.90 | $32.02 | $31.53 | $31.72 | $31.72 | 6,813,220 |
| 2023-09-13 | $31.63 | $31.90 | $31.50 | $31.69 | $31.69 | 4,821,198 |
| 2023-09-12 | $31.72 | $32.14 | $31.61 | $31.73 | $31.73 | 6,768,151 |
| 2023-09-11 | $32.21 | $32.29 | $31.65 | $31.92 | $31.92 | 9,831,818 |
| 2023-09-08 | $32.35 | $32.49 | $32.00 | $32.40 | $32.40 | 5,461,209 |
| 2023-09-07 | $32.48 | $32.50 | $31.96 | $32.34 | $32.34 | 12,472,705 |
| 2023-09-06 | $33.91 | $34.42 | $33.78 | $33.79 | $33.79 | 7,200,377 |
| 2023-09-05 | $33.72 | $34.34 | $33.54 | $34.26 | $34.26 | 7,669,143 |
| 2023-09-01 | $33.85 | $34.95 | $33.80 | $34.10 | $34.10 | 11,907,116 |
| 2023-08-31 | $33.14 | $33.32 | $32.85 | $33.21 | $33.21 | 12,123,759 |
| 2023-08-30 | $33.79 | $34.31 | $33.75 | $33.97 | $33.97 | 8,583,804 |
| 2023-08-29 | $34.60 | $34.98 | $34.16 | $34.50 | $34.50 | 8,932,400 |
| 2023-08-28 | $33.69 | $34.10 | $33.35 | $33.81 | $33.81 | 10,403,872 |
| 2023-08-25 | $33.17 | $33.17 | $32.33 | $32.96 | $32.96 | 8,541,602 |
| 2023-08-24 | $33.86 | $34.06 | $33.01 | $33.02 | $33.02 | 10,830,415 |
| 2023-08-23 | $33.17 | $33.98 | $33.15 | $33.81 | $33.81 | 7,309,792 |
| 2023-08-22 | $33.80 | $33.92 | $32.90 | $33.28 | $33.28 | 8,183,221 |
| 2023-08-21 | $33.01 | $33.45 | $32.86 | $33.22 | $33.22 | 8,220,634 |
| 2023-08-18 | $33.03 | $33.26 | $32.68 | $33.11 | $33.11 | 17,024,431 |
| 2023-08-17 | $35.52 | $35.58 | $34.41 | $34.76 | $34.76 | 11,094,430 |
| 2023-08-16 | $34.96 | $35.82 | $33.92 | $34.88 | $34.88 | 20,116,328 |
| 2023-08-15 | $36.20 | $36.31 | $35.50 | $35.97 | $35.97 | 9,143,688 |
| 2023-08-14 | $36.40 | $36.96 | $36.01 | $36.76 | $36.76 | 5,972,791 |
| 2023-08-11 | $37.10 | $37.16 | $35.88 | $36.46 | $36.46 | 14,070,345 |
| 2023-08-10 | $38.57 | $39.40 | $38.18 | $38.49 | $38.49 | 9,801,305 |
| 2023-08-09 | $38.33 | $38.38 | $37.36 | $37.67 | $37.67 | 7,628,517 |
| 2023-08-08 | $37.56 | $38.06 | $37.23 | $38.05 | $38.05 | 7,580,556 |
| 2023-08-07 | $39.68 | $39.68 | $38.31 | $38.91 | $38.91 | 8,379,055 |
| 2023-08-04 | $39.88 | $40.16 | $39.06 | $39.09 | $39.09 | 6,056,309 |
| 2023-08-03 | $39.13 | $39.76 | $38.93 | $39.56 | $39.56 | 8,086,880 |
| 2023-08-02 | $39.01 | $39.15 | $37.98 | $38.25 | $38.25 | 11,169,456 |
| 2023-08-01 | $40.42 | $40.81 | $40.00 | $40.04 | $40.04 | 7,554,723 |
| 2023-07-31 | $41.08 | $41.95 | $40.77 | $41.31 | $41.31 | 12,149,569 |
| 2023-07-28 | $39.53 | $40.69 | $39.34 | $40.53 | $40.53 | 16,992,618 |
| 2023-07-27 | $38.87 | $39.00 | $37.77 | $37.98 | $37.98 | 11,475,258 |
| 2023-07-26 | $38.18 | $39.23 | $38.18 | $39.13 | $39.13 | 7,721,232 |
| 2023-07-25 | $39.57 | $39.69 | $38.36 | $38.53 | $38.53 | 10,273,606 |
| 2023-07-24 | $36.48 | $38.85 | $36.36 | $38.36 | $38.36 | 13,363,077 |
| 2023-07-21 | $37.37 | $37.67 | $36.88 | $37.07 | $37.07 | 12,131,684 |
| 2023-07-20 | $36.95 | $36.96 | $36.52 | $36.67 | $36.67 | 9,865,460 |
| 2023-07-19 | $36.92 | $37.38 | $36.41 | $36.41 | $36.41 | 9,447,116 |
| 2023-07-18 | $36.70 | $36.86 | $35.48 | $36.06 | $36.06 | 17,041,426 |
| 2023-07-17 | $37.22 | $38.00 | $36.92 | $37.78 | $37.78 | 7,310,840 |
| 2023-07-14 | $38.40 | $38.43 | $37.90 | $38.14 | $38.14 | 10,836,969 |
| 2023-07-13 | $38.70 | $39.41 | $38.49 | $39.36 | $39.36 | 15,422,609 |
| 2023-07-12 | $37.34 | $37.84 | $36.91 | $37.41 | $37.41 | 11,464,042 |
| 2023-07-11 | $35.90 | $36.39 | $35.31 | $36.02 | $36.02 | 7,323,807 |
| 2023-07-10 | $35.30 | $36.16 | $35.06 | $35.95 | $35.95 | 8,334,150 |
| 2023-07-07 | $34.66 | $36.19 | $34.58 | $35.76 | $35.76 | 12,942,825 |
| 2023-07-06 | $34.33 | $34.64 | $33.81 | $34.08 | $34.08 | 7,115,913 |
| 2023-07-05 | $35.23 | $35.29 | $34.88 | $35.20 | $35.20 | 7,196,141 |
| 2023-07-03 | $35.10 | $35.72 | $35.03 | $35.15 | $35.15 | 6,531,482 |
| 2023-06-30 | $34.19 | $34.49 | $33.85 | $34.13 | $34.13 | 14,159,615 |
| 2023-06-29 | $33.82 | $34.28 | $33.63 | $34.02 | $34.02 | 10,586,375 |
| 2023-06-28 | $35.00 | $35.03 | $34.17 | $34.79 | $34.79 | 9,907,885 |
| 2023-06-27 | $35.78 | $35.81 | $35.42 | $35.75 | $35.75 | 6,349,538 |
| 2023-06-26 | $34.92 | $35.31 | $34.87 | $34.97 | $34.97 | 7,240,943 |
| 2023-06-23 | $35.87 | $35.90 | $34.60 | $34.87 | $34.87 | 12,691,135 |
| 2023-06-22 | $36.66 | $36.72 | $35.87 | $36.59 | $36.59 | 5,359,731 |
| 2023-06-21 | $36.76 | $37.27 | $36.50 | $36.59 | $36.59 | 8,615,927 |
| 2023-06-20 | $38.04 | $38.04 | $36.69 | $37.17 | $37.17 | 17,834,056 |
| 2023-06-16 | $40.67 | $40.68 | $39.26 | $39.85 | $39.85 | 11,064,856 |
| 2023-06-15 | $39.59 | $40.07 | $39.45 | $39.96 | $39.96 | 12,974,522 |
| 2023-06-14 | $37.97 | $38.88 | $37.84 | $38.64 | $38.64 | 10,684,049 |
| 2023-06-13 | $37.90 | $38.82 | $37.72 | $37.99 | $37.99 | 12,883,929 |
| 2023-06-12 | $36.72 | $37.45 | $36.52 | $36.70 | $36.70 | 8,229,889 |
| 2023-06-09 | $37.04 | $37.16 | $36.29 | $36.58 | $36.58 | 8,415,268 |
| 2023-06-08 | $37.05 | $37.74 | $36.94 | $37.24 | $37.24 | 6,952,339 |
| 2023-06-07 | $36.85 | $37.54 | $36.61 | $36.95 | $36.95 | 11,110,662 |
| 2023-06-06 | $36.02 | $37.83 | $35.89 | $37.75 | $37.75 | 15,402,633 |
| 2023-06-05 | $35.39 | $36.45 | $34.90 | $36.29 | $36.29 | 10,798,497 |
| 2023-06-02 | $35.84 | $36.18 | $35.32 | $35.43 | $35.43 | 10,321,514 |
| 2023-06-01 | $33.28 | $35.30 | $33.25 | $34.53 | $34.53 | 17,095,006 |
| 2023-05-31 | $32.25 | $32.67 | $31.57 | $32.60 | $32.60 | 18,266,082 |
| 2023-05-30 | $32.99 | $33.08 | $31.67 | $32.10 | $32.10 | 15,818,623 |
| 2023-05-26 | $33.04 | $33.40 | $32.46 | $33.10 | $33.10 | 9,963,626 |
| 2023-05-25 | $33.30 | $33.34 | $32.29 | $32.44 | $32.44 | 13,708,187 |
| 2023-05-24 | $34.38 | $34.68 | $33.52 | $33.88 | $33.88 | 13,984,430 |
| 2023-05-23 | $35.20 | $35.70 | $34.97 | $35.04 | $35.04 | 7,889,133 |
| 2023-05-22 | $35.99 | $36.55 | $35.80 | $35.99 | $35.99 | 10,623,745 |
| 2023-05-19 | $35.61 | $35.73 | $34.80 | $35.06 | $35.06 | 11,483,377 |
| 2023-05-18 | $37.00 | $37.01 | $35.60 | $35.80 | $35.80 | 16,761,465 |
| 2023-05-17 | $36.91 | $37.65 | $36.51 | $37.34 | $37.34 | 9,646,211 |
| 2023-05-16 | $37.32 | $38.20 | $37.12 | $37.92 | $37.92 | 9,598,877 |
| 2023-05-15 | $36.22 | $38.11 | $35.80 | $37.67 | $37.67 | 17,401,762 |
| 2023-05-12 | $36.94 | $36.97 | $35.09 | $35.30 | $35.30 | 17,056,905 |
| 2023-05-11 | $36.45 | $37.93 | $36.25 | $37.63 | $37.63 | 26,039,072 |
| 2023-05-10 | $34.57 | $35.27 | $34.44 | $35.10 | $35.10 | 18,060,841 |
| 2023-05-09 | $34.69 | $35.64 | $34.66 | $35.62 | $35.62 | 6,286,715 |
| 2023-05-08 | $35.65 | $36.11 | $35.22 | $35.90 | $35.90 | 6,574,515 |
| 2023-05-05 | $35.86 | $36.23 | $35.53 | $35.88 | $35.88 | 8,962,397 |
| 2023-05-04 | $35.20 | $35.90 | $35.04 | $35.78 | $35.78 | 8,961,249 |
| 2023-05-03 | $34.11 | $35.01 | $33.81 | $34.68 | $34.68 | 8,096,563 |
| 2023-05-02 | $35.01 | $35.03 | $33.65 | $34.23 | $34.23 | 10,100,398 |
| 2023-05-01 | $35.72 | $35.86 | $35.24 | $35.49 | $35.49 | 5,428,243 |
| 2023-04-28 | $34.68 | $35.86 | $34.61 | $35.72 | $35.72 | 8,911,124 |
| 2023-04-27 | $34.33 | $34.82 | $34.03 | $34.75 | $34.75 | 9,255,076 |
| 2023-04-26 | $34.96 | $35.15 | $34.13 | $34.23 | $34.23 | 8,539,055 |
| 2023-04-25 | $33.86 | $34.26 | $33.53 | $33.70 | $33.70 | 11,859,781 |
| 2023-04-24 | $35.29 | $35.34 | $34.16 | $34.68 | $34.68 | 15,115,362 |
| 2023-04-21 | $35.50 | $35.76 | $35.22 | $35.63 | $35.63 | 10,121,820 |
| 2023-04-20 | $36.46 | $36.76 | $35.97 | $36.19 | $36.19 | 12,624,515 |
| 2023-04-19 | $36.82 | $37.14 | $36.66 | $37.10 | $37.10 | 8,405,062 |
| 2023-04-18 | $38.30 | $38.42 | $37.53 | $37.73 | $37.73 | 9,551,098 |
| 2023-04-17 | $37.86 | $38.17 | $37.55 | $38.05 | $38.05 | 10,143,263 |
| 2023-04-14 | $37.30 | $37.55 | $36.45 | $36.85 | $36.85 | 10,707,968 |
| 2023-04-13 | $37.67 | $37.73 | $37.05 | $37.45 | $37.45 | 12,818,237 |
| 2023-04-12 | $39.01 | $39.19 | $36.87 | $36.95 | $36.95 | 22,565,010 |
| 2023-04-11 | $40.54 | $40.75 | $39.96 | $40.01 | $40.01 | 10,072,888 |
| 2023-04-10 | $39.38 | $39.97 | $39.05 | $39.97 | $39.97 | 7,750,536 |
| 2023-04-06 | $40.50 | $40.92 | $39.85 | $40.76 | $40.76 | 7,171,677 |
| 2023-04-05 | $41.14 | $41.21 | $40.09 | $40.50 | $40.50 | 7,699,348 |
| 2023-04-04 | $42.13 | $42.44 | $41.42 | $41.84 | $41.21 | 8,908,205 |
| 2023-04-03 | $43.27 | $43.56 | $41.96 | $42.40 | $41.76 | 12,816,301 |
| 2023-03-31 | $44.46 | $44.72 | $43.54 | $43.89 | $43.23 | 16,668,802 |
| 2023-03-30 | $43.64 | $45.16 | $43.18 | $44.40 | $43.73 | 32,046,992 |
| 2023-03-29 | $40.92 | $41.62 | $40.56 | $41.18 | $41.18 | 7,542,467 |
| 2023-03-28 | $41.08 | $41.87 | $40.55 | $41.55 | $41.55 | 14,232,921 |
| 2023-03-27 | $39.34 | $39.96 | $39.15 | $39.78 | $39.78 | 7,330,308 |
| 2023-03-24 | $39.92 | $40.84 | $39.85 | $40.29 | $40.29 | 7,352,292 |
| 2023-03-23 | $40.30 | $40.89 | $39.64 | $40.07 | $40.07 | 11,071,409 |
| 2023-03-22 | $39.50 | $39.87 | $38.50 | $38.50 | $38.50 | 8,310,854 |
| 2023-03-21 | $38.62 | $39.59 | $38.43 | $39.54 | $39.54 | 9,756,481 |
| 2023-03-20 | $38.00 | $39.30 | $37.70 | $38.66 | $38.66 | 11,302,960 |
| 2023-03-17 | $39.48 | $39.67 | $38.57 | $38.83 | $38.83 | 11,476,168 |
| 2023-03-16 | $39.07 | $40.09 | $38.91 | $39.79 | $39.79 | 9,829,963 |
| 2023-03-15 | $39.38 | $39.88 | $38.81 | $39.34 | $39.34 | 10,344,319 |
| 2023-03-14 | $39.98 | $40.81 | $39.46 | $40.44 | $40.44 | 11,110,688 |
| 2023-03-13 | $39.68 | $40.84 | $39.04 | $40.11 | $40.11 | 13,141,614 |
| 2023-03-10 | $40.88 | $41.38 | $40.07 | $40.47 | $40.47 | 15,478,057 |
| 2023-03-09 | $44.51 | $44.79 | $41.31 | $41.68 | $41.68 | 37,309,866 |
| 2023-03-08 | $45.51 | $47.41 | $45.47 | $46.98 | $46.98 | 8,511,440 |
| 2023-03-07 | $47.36 | $47.36 | $46.34 | $46.57 | $46.57 | 6,508,475 |
| 2023-03-06 | $47.67 | $48.72 | $47.23 | $47.92 | $47.92 | 7,170,397 |
| 2023-03-03 | $47.17 | $48.24 | $47.15 | $47.46 | $47.46 | 7,866,373 |
| 2023-03-02 | $45.62 | $47.16 | $45.40 | $47.07 | $47.07 | 7,923,451 |
| 2023-03-01 | $46.54 | $46.77 | $45.30 | $45.73 | $45.73 | 9,294,944 |
| 2023-02-28 | $44.28 | $45.11 | $43.97 | $44.44 | $44.44 | 6,437,600 |
| 2023-02-27 | $45.50 | $45.50 | $44.49 | $44.74 | $44.74 | 8,017,993 |
| 2023-02-24 | $44.74 | $45.57 | $44.46 | $44.80 | $44.80 | 11,854,333 |
| 2023-02-23 | $47.90 | $48.16 | $45.96 | $46.65 | $46.65 | 11,819,689 |
| 2023-02-22 | $48.25 | $48.31 | $46.16 | $46.53 | $46.53 | 12,536,247 |
| 2023-02-21 | $48.11 | $48.96 | $46.67 | $47.17 | $47.17 | 23,406,150 |
| 2023-02-17 | $53.11 | $53.70 | $52.46 | $53.02 | $53.02 | 6,342,043 |
| 2023-02-16 | $53.79 | $54.77 | $53.49 | $54.10 | $54.10 | 9,148,358 |
| 2023-02-15 | $51.64 | $52.27 | $51.09 | $52.23 | $52.23 | 5,158,182 |
| 2023-02-14 | $51.64 | $52.53 | $51.36 | $52.32 | $52.32 | 5,405,800 |
| 2023-02-13 | $52.90 | $53.22 | $52.20 | $52.43 | $52.43 | 7,134,604 |
| 2023-02-10 | $53.42 | $53.63 | $51.83 | $52.29 | $52.29 | 10,942,621 |
| 2023-02-09 | $56.42 | $57.09 | $55.08 | $55.45 | $55.45 | 7,964,599 |
| 2023-02-08 | $56.79 | $56.87 | $55.19 | $55.35 | $55.35 | 7,881,410 |
| 2023-02-07 | $56.89 | $57.42 | $56.00 | $57.09 | $57.09 | 7,999,231 |
| 2023-02-06 | $56.47 | $57.12 | $55.85 | $56.73 | $56.73 | 5,384,776 |
| 2023-02-03 | $58.69 | $59.49 | $57.52 | $57.63 | $57.63 | 6,162,942 |
| 2023-02-02 | $60.30 | $60.30 | $58.40 | $59.31 | $59.31 | 8,239,901 |
| 2023-02-01 | $60.13 | $61.76 | $59.18 | $60.47 | $60.47 | 7,872,120 |
| 2023-01-31 | $59.03 | $60.39 | $58.81 | $59.53 | $59.53 | 5,075,583 |
| 2023-01-30 | $60.61 | $60.89 | $59.16 | $59.83 | $59.83 | 7,464,322 |
| 2023-01-27 | $64.20 | $64.46 | $62.88 | $63.74 | $63.74 | 5,667,359 |
| 2023-01-26 | $62.52 | $63.26 | $61.95 | $63.11 | $63.11 | 4,809,239 |
| 2023-01-25 | $61.14 | $61.66 | $60.20 | $61.38 | $61.38 | 3,651,695 |
| 2023-01-24 | $60.20 | $61.70 | $60.10 | $61.62 | $61.62 | 4,130,116 |
| 2023-01-23 | $60.95 | $61.70 | $60.55 | $61.06 | $61.06 | 4,559,789 |
| 2023-01-20 | $60.50 | $60.99 | $60.14 | $60.43 | $60.43 | 6,869,755 |
| 2023-01-19 | $59.09 | $60.34 | $59.09 | $59.42 | $59.42 | 5,255,030 |
| 2023-01-18 | $60.71 | $60.93 | $58.48 | $58.52 | $58.52 | 6,763,339 |
| 2023-01-17 | $61.12 | $61.35 | $59.65 | $59.96 | $59.96 | 8,511,176 |
| 2023-01-13 | $63.84 | $65.41 | $62.78 | $63.60 | $63.60 | 7,964,606 |
| 2023-01-12 | $63.02 | $63.75 | $62.26 | $63.17 | $63.17 | 5,271,454 |
| 2023-01-11 | $63.28 | $63.59 | $61.72 | $63.04 | $63.04 | 7,476,469 |
| 2023-01-10 | $64.10 | $64.62 | $62.95 | $63.65 | $63.65 | 5,537,959 |
| 2023-01-09 | $64.81 | $65.05 | $62.21 | $63.13 | $63.13 | 9,838,379 |
| 2023-01-06 | $63.96 | $64.89 | $62.60 | $64.30 | $64.30 | 8,492,350 |
| 2023-01-05 | $63.50 | $66.25 | $63.47 | $65.90 | $65.90 | 10,826,181 |
| 2023-01-04 | $61.68 | $67.10 | $61.04 | $66.10 | $66.10 | 19,823,120 |
| 2023-01-03 | $57.97 | $59.57 | $56.87 | $57.64 | $57.64 | 7,337,674 |
| 2022-12-30 | $55.87 | $57.16 | $55.82 | $56.13 | $56.13 | 4,567,533 |
| 2022-12-29 | $56.14 | $57.33 | $55.75 | $57.09 | $57.09 | 4,613,464 |
| 2022-12-28 | $58.35 | $58.73 | $55.11 | $56.15 | $56.15 | 10,055,919 |
| 2022-12-27 | $57.49 | $59.84 | $57.07 | $58.80 | $58.80 | 8,101,824 |
| 2022-12-23 | $57.85 | $58.20 | $56.30 | $56.44 | $56.44 | 5,041,639 |
| 2022-12-22 | $58.75 | $59.40 | $57.11 | $57.67 | $57.67 | 5,319,438 |
| 2022-12-21 | $56.14 | $58.34 | $55.93 | $58.12 | $58.12 | 4,726,186 |
| 2022-12-20 | $55.66 | $57.37 | $55.61 | $56.42 | $56.42 | 4,568,125 |
| 2022-12-19 | $57.42 | $57.80 | $56.70 | $57.19 | $57.19 | 6,995,497 |
| 2022-12-16 | $57.63 | $58.18 | $56.54 | $56.59 | $56.59 | 7,517,299 |
| 2022-12-15 | $60.08 | $60.62 | $56.22 | $56.65 | $56.65 | 8,443,755 |
| 2022-12-14 | $58.25 | $59.08 | $58.05 | $58.57 | $58.57 | 7,296,663 |
| 2022-12-13 | $60.51 | $60.68 | $57.11 | $57.81 | $57.81 | 8,382,900 |
| 2022-12-12 | $58.68 | $58.81 | $56.87 | $57.42 | $57.42 | 7,473,947 |
| 2022-12-09 | $59.87 | $60.22 | $57.90 | $58.32 | $58.32 | 7,993,580 |
| 2022-12-08 | $60.42 | $61.40 | $59.92 | $60.37 | $60.37 | 7,278,683 |
| 2022-12-07 | $57.07 | $58.95 | $56.88 | $58.45 | $58.45 | 6,229,072 |
| 2022-12-06 | $60.20 | $60.49 | $58.53 | $60.35 | $60.35 | 7,771,339 |
| 2022-12-05 | $60.70 | $60.74 | $58.56 | $59.18 | $59.18 | 9,149,633 |
| 2022-12-02 | $55.09 | $59.67 | $55.05 | $58.64 | $58.64 | 10,436,271 |
| 2022-12-01 | $55.33 | $56.37 | $54.68 | $55.85 | $55.85 | 7,147,658 |
| 2022-11-30 | $56.54 | $58.39 | $56.35 | $57.18 | $57.18 | 15,765,783 |
| 2022-11-29 | $53.46 | $54.49 | $53.12 | $53.25 | $53.25 | 13,450,244 |
| 2022-11-28 | $49.41 | $51.12 | $49.29 | $49.91 | $49.91 | 7,633,360 |
| 2022-11-25 | $50.05 | $50.17 | $49.24 | $49.48 | $49.48 | 5,908,909 |
| 2022-11-23 | $52.87 | $53.03 | $51.68 | $52.26 | $52.26 | 6,054,290 |
| 2022-11-22 | $50.09 | $51.71 | $49.87 | $51.56 | $51.56 | 6,675,443 |
| 2022-11-21 | $53.42 | $53.87 | $52.12 | $52.50 | $52.50 | 10,986,380 |
| 2022-11-18 | $58.66 | $58.78 | $55.11 | $56.07 | $56.07 | 16,743,758 |
| 2022-11-17 | $52.01 | $58.07 | $51.86 | $57.52 | $57.52 | 15,141,186 |
| 2022-11-16 | $53.42 | $53.87 | $52.75 | $53.49 | $53.49 | 6,782,513 |
| 2022-11-15 | $55.00 | $55.87 | $53.38 | $54.48 | $54.48 | 13,060,514 |
| 2022-11-14 | $50.94 | $52.02 | $50.12 | $50.85 | $50.85 | 12,662,512 |
| 2022-11-11 | $49.47 | $50.55 | $48.53 | $48.93 | $48.93 | 12,951,770 |
| 2022-11-10 | $45.39 | $46.93 | $45.23 | $46.03 | $46.03 | 11,965,986 |
| 2022-11-09 | $43.44 | $43.60 | $42.20 | $42.46 | $42.46 | 9,533,906 |
| 2022-11-08 | $45.00 | $45.84 | $43.95 | $45.49 | $45.49 | 9,351,285 |
| 2022-11-07 | $45.41 | $46.20 | $44.05 | $44.51 | $44.51 | 10,360,500 |
| 2022-11-04 | $44.39 | $44.84 | $42.52 | $44.38 | $44.38 | 20,375,063 |
| 2022-11-03 | $38.34 | $41.18 | $38.09 | $40.44 | $40.44 | 11,091,835 |
| 2022-11-02 | $39.92 | $41.13 | $39.16 | $39.84 | $39.84 | 13,757,458 |
| 2022-11-01 | $40.47 | $40.54 | $38.24 | $38.44 | $38.44 | 12,171,645 |
| 2022-10-31 | $37.57 | $38.30 | $37.11 | $37.29 | $37.29 | 9,761,981 |
| 2022-10-28 | $37.14 | $37.93 | $36.69 | $37.86 | $37.86 | 13,592,240 |
| 2022-10-27 | $39.60 | $40.70 | $39.20 | $39.50 | $39.50 | 10,699,485 |
| 2022-10-26 | $37.80 | $42.57 | $37.48 | $41.04 | $41.04 | 22,860,882 |
| 2022-10-25 | $38.15 | $38.79 | $37.07 | $37.77 | $37.77 | 15,122,260 |
| 2022-10-24 | $35.78 | $36.92 | $33.17 | $36.66 | $36.66 | 29,614,425 |
| 2022-10-21 | $41.34 | $42.20 | $40.61 | $42.15 | $42.15 | 8,515,890 |
| 2022-10-20 | $41.64 | $43.65 | $41.40 | $42.16 | $42.16 | 10,832,746 |
| 2022-10-19 | $42.52 | $42.78 | $40.60 | $41.22 | $41.22 | 11,746,348 |
| 2022-10-18 | $45.84 | $46.13 | $43.79 | $44.67 | $44.67 | 7,836,203 |
| 2022-10-17 | $44.25 | $45.16 | $43.76 | $44.44 | $44.44 | 9,118,329 |
| 2022-10-14 | $45.27 | $45.27 | $42.21 | $42.33 | $42.33 | 12,859,853 |
| 2022-10-13 | $44.06 | $45.79 | $43.53 | $45.05 | $45.05 | 8,880,474 |
| 2022-10-12 | $46.34 | $47.23 | $45.61 | $46.40 | $46.40 | 5,145,056 |
| 2022-10-11 | $46.51 | $47.41 | $45.31 | $46.27 | $46.27 | 8,667,895 |
| 2022-10-10 | $48.98 | $49.06 | $46.72 | $47.58 | $47.58 | 8,791,271 |
| 2022-10-07 | $50.40 | $50.96 | $49.20 | $49.91 | $49.91 | 8,249,162 |
| 2022-10-06 | $52.55 | $53.07 | $51.64 | $51.66 | $51.66 | 6,967,169 |
| 2022-10-05 | $53.68 | $54.38 | $52.41 | $52.98 | $52.98 | 9,187,060 |
| 2022-10-04 | $50.67 | $52.99 | $50.42 | $52.04 | $52.04 | 8,173,575 |
| 2022-10-03 | $49.38 | $49.60 | $48.09 | $49.52 | $49.52 | 9,727,978 |
| 2022-09-30 | $50.27 | $51.36 | $49.81 | $50.30 | $50.30 | 6,553,623 |
| 2022-09-29 | $51.38 | $52.09 | $50.09 | $51.25 | $51.25 | 6,141,678 |
| 2022-09-28 | $51.32 | $53.25 | $50.55 | $52.93 | $52.93 | 5,989,091 |
| 2022-09-27 | $54.03 | $55.06 | $52.17 | $52.66 | $52.66 | 6,126,505 |
| 2022-09-26 | $53.23 | $54.68 | $53.10 | $53.34 | $53.34 | 6,258,213 |
| 2022-09-23 | $52.37 | $53.05 | $51.83 | $52.31 | $52.31 | 5,627,643 |
| 2022-09-22 | $54.19 | $54.75 | $52.99 | $53.47 | $53.47 | 4,545,798 |
| 2022-09-21 | $55.86 | $55.96 | $53.84 | $53.93 | $53.93 | 6,177,795 |
| 2022-09-20 | $56.62 | $57.94 | $56.52 | $56.80 | $56.80 | 4,296,763 |
| 2022-09-19 | $55.42 | $56.82 | $55.25 | $56.82 | $56.82 | 6,204,654 |
| 2022-09-16 | $56.51 | $56.91 | $55.09 | $55.37 | $55.37 | 7,378,856 |
| 2022-09-15 | $57.51 | $58.15 | $57.00 | $57.65 | $57.65 | 5,181,101 |
| 2022-09-14 | $57.41 | $57.67 | $56.25 | $57.40 | $57.40 | 5,068,325 |
| 2022-09-13 | $58.33 | $59.26 | $57.28 | $57.43 | $57.43 | 7,339,356 |
| 2022-09-12 | $60.99 | $61.83 | $60.12 | $61.79 | $61.79 | 5,340,461 |
| 2022-09-09 | $61.47 | $61.88 | $60.20 | $60.41 | $60.41 | 5,023,886 |
| 2022-09-08 | $59.30 | $60.36 | $59.22 | $59.91 | $59.91 | 2,941,733 |
| 2022-09-07 | $58.95 | $60.05 | $58.02 | $59.88 | $59.88 | 4,845,932 |
| 2022-09-06 | $59.61 | $60.12 | $59.00 | $59.35 | $59.35 | 4,367,836 |
| 2022-09-02 | $62.01 | $62.13 | $60.89 | $61.29 | $61.29 | 4,544,152 |
| 2022-09-01 | $61.75 | $63.20 | $61.33 | $63.11 | $63.11 | 4,268,199 |
| 2022-08-31 | $63.00 | $64.62 | $62.53 | $63.49 | $63.49 | 6,955,218 |
| 2022-08-30 | $62.42 | $62.85 | $60.61 | $61.51 | $61.51 | 7,001,449 |
| 2022-08-29 | $63.57 | $64.74 | $62.19 | $62.32 | $62.32 | 7,321,654 |
| 2022-08-26 | $67.69 | $67.87 | $63.41 | $63.46 | $63.46 | 14,638,322 |
| 2022-08-25 | $62.01 | $66.42 | $61.93 | $64.91 | $64.91 | 19,917,604 |
| 2022-08-24 | $56.65 | $61.65 | $56.22 | $59.44 | $59.44 | 12,443,409 |
| 2022-08-23 | $55.80 | $57.78 | $53.05 | $57.20 | $57.20 | 13,406,984 |
| 2022-08-22 | $55.36 | $56.15 | $54.97 | $55.32 | $55.32 | 8,342,890 |
| 2022-08-19 | $55.10 | $55.88 | $54.58 | $54.70 | $54.70 | 4,714,387 |
| 2022-08-18 | $55.62 | $55.88 | $54.39 | $55.19 | $55.19 | 5,552,838 |
| 2022-08-17 | $57.00 | $57.35 | $55.80 | $56.15 | $56.15 | 4,903,280 |
| 2022-08-16 | $56.82 | $57.85 | $56.46 | $57.29 | $57.29 | 4,834,381 |
| 2022-08-15 | $56.58 | $58.28 | $56.44 | $57.98 | $57.98 | 5,223,157 |
| 2022-08-12 | $54.52 | $57.33 | $54.52 | $57.05 | $57.05 | 6,238,870 |
| 2022-08-11 | $56.49 | $58.49 | $56.26 | $56.94 | $56.94 | 9,374,454 |
| 2022-08-10 | $56.36 | $56.95 | $54.35 | $55.50 | $55.50 | 13,971,938 |
| 2022-08-09 | $58.64 | $59.11 | $56.70 | $57.08 | $57.08 | 8,594,798 |
| 2022-08-08 | $61.59 | $61.74 | $58.46 | $58.84 | $58.84 | 8,208,345 |
| 2022-08-05 | $61.48 | $62.34 | $61.20 | $61.91 | $61.91 | 4,763,333 |
| 2022-08-04 | $64.35 | $64.95 | $62.92 | $63.35 | $63.35 | 7,232,929 |
| 2022-08-03 | $59.47 | $61.22 | $59.00 | $61.13 | $61.13 | 4,812,209 |
| 2022-08-02 | $57.01 | $60.64 | $56.86 | $59.73 | $59.73 | 6,395,414 |
| 2022-08-01 | $57.58 | $58.83 | $56.35 | $58.76 | $58.76 | 7,032,637 |
| 2022-07-29 | $59.00 | $60.09 | $58.37 | $59.50 | $59.50 | 7,464,385 |
| 2022-07-28 | $62.12 | $63.00 | $60.20 | $62.13 | $62.13 | 6,070,218 |
| 2022-07-27 | $63.95 | $63.95 | $61.60 | $63.32 | $63.32 | 4,987,755 |
| 2022-07-26 | $63.38 | $64.66 | $62.63 | $62.97 | $62.97 | 4,336,267 |
| 2022-07-25 | $63.07 | $63.65 | $62.06 | $62.98 | $62.98 | 4,522,149 |
| 2022-07-22 | $63.35 | $63.44 | $61.45 | $61.58 | $61.58 | 4,241,179 |
| 2022-07-21 | $63.23 | $64.40 | $63.04 | $64.01 | $64.01 | 3,850,747 |
| 2022-07-20 | $63.15 | $63.80 | $62.05 | $62.62 | $62.62 | 4,784,799 |
| 2022-07-19 | $62.96 | $63.20 | $61.57 | $62.78 | $62.78 | 4,215,182 |
| 2022-07-18 | $62.96 | $64.73 | $61.84 | $62.05 | $62.05 | 6,014,991 |
| 2022-07-15 | $60.38 | $60.63 | $58.59 | $60.26 | $60.26 | 5,875,847 |
| 2022-07-14 | $61.45 | $61.90 | $60.27 | $61.04 | $61.04 | 6,276,809 |
| 2022-07-13 | $59.78 | $62.91 | $59.76 | $61.70 | $61.70 | 5,967,547 |
| 2022-07-12 | $58.83 | $61.06 | $58.77 | $60.16 | $60.16 | 5,807,891 |
| 2022-07-11 | $59.40 | $59.85 | $58.56 | $59.59 | $59.59 | 8,089,639 |
| 2022-07-08 | $61.96 | $62.75 | $61.05 | $62.01 | $62.01 | 6,004,142 |
| 2022-07-07 | $62.87 | $64.12 | $62.61 | $63.13 | $63.13 | 7,912,716 |
| 2022-07-06 | $63.22 | $63.62 | $60.77 | $61.76 | $61.76 | 8,607,602 |
| 2022-07-05 | $65.33 | $65.33 | $62.32 | $64.73 | $64.73 | 10,610,024 |
| 2022-07-01 | $63.91 | $66.36 | $63.68 | $65.95 | $65.95 | 5,462,223 |
| 2022-06-30 | $63.89 | $64.63 | $62.91 | $64.22 | $64.22 | 5,557,396 |
| 2022-06-29 | $63.72 | $64.91 | $63.25 | $64.85 | $64.85 | 6,445,917 |
| 2022-06-28 | $65.70 | $66.68 | $63.87 | $64.54 | $64.54 | 8,475,480 |
| 2022-06-27 | $67.16 | $68.29 | $64.92 | $65.62 | $65.62 | 15,168,037 |
| 2022-06-24 | $63.09 | $64.84 | $62.60 | $64.01 | $64.01 | 11,412,587 |
| 2022-06-23 | $62.47 | $64.03 | $60.77 | $61.90 | $61.90 | 17,658,544 |
| 2022-06-22 | $60.98 | $62.67 | $60.65 | $61.42 | $61.42 | 12,084,024 |
| 2022-06-21 | $64.59 | $65.04 | $61.82 | $63.65 | $63.65 | 18,598,540 |
| 2022-06-17 | $67.31 | $67.39 | $63.81 | $65.23 | $65.23 | 28,556,603 |
| 2022-06-16 | $61.66 | $63.02 | $60.79 | $62.01 | $62.01 | 9,632,047 |
| 2022-06-15 | $63.66 | $64.53 | $62.23 | $64.32 | $64.32 | 13,970,989 |
| 2022-06-14 | $61.38 | $63.52 | $60.58 | $62.51 | $62.51 | 12,539,538 |
| 2022-06-13 | $59.90 | $60.54 | $57.60 | $58.93 | $58.93 | 12,244,109 |
| 2022-06-10 | $62.90 | $64.77 | $61.33 | $61.51 | $61.51 | 11,810,153 |
| 2022-06-09 | $62.00 | $62.75 | $60.83 | $61.40 | $61.40 | 19,049,299 |
| 2022-06-08 | $63.98 | $67.30 | $63.35 | $66.47 | $66.47 | 22,812,047 |
| 2022-06-07 | $60.23 | $61.99 | $59.81 | $61.74 | $61.74 | 12,851,710 |
| 2022-06-06 | $59.89 | $61.29 | $59.11 | $60.21 | $60.21 | 18,820,071 |
| 2022-06-03 | $57.13 | $57.21 | $55.94 | $56.52 | $56.52 | 8,358,336 |
| 2022-06-02 | $56.02 | $58.56 | $55.63 | $58.00 | $58.00 | 11,547,196 |
| 2022-06-01 | $56.83 | $57.25 | $54.64 | $55.79 | $55.79 | 12,724,894 |
| 2022-05-31 | $56.87 | $57.72 | $55.76 | $56.12 | $56.12 | 20,892,993 |
| 2022-05-27 | $53.46 | $53.70 | $51.61 | $53.68 | $53.68 | 10,263,605 |
| 2022-05-26 | $50.77 | $53.59 | $50.31 | $52.72 | $52.72 | 14,157,126 |
| 2022-05-25 | $50.22 | $50.65 | $49.02 | $50.19 | $50.19 | 8,486,579 |
| 2022-05-24 | $51.06 | $51.13 | $48.93 | $49.58 | $49.58 | 11,263,784 |
| 2022-05-23 | $53.84 | $54.01 | $52.40 | $53.33 | $53.33 | 11,441,184 |
| 2022-05-20 | $54.25 | $54.90 | $50.99 | $52.17 | $52.17 | 12,289,433 |
| 2022-05-19 | $51.09 | $53.64 | $51.01 | $52.78 | $52.78 | 13,828,436 |
| 2022-05-18 | $52.43 | $53.26 | $50.64 | $51.20 | $50.01 | 13,836,934 |
| 2022-05-17 | $55.66 | $56.40 | $49.70 | $53.67 | $52.42 | 38,056,210 |
| 2022-05-16 | $51.69 | $52.75 | $51.15 | $51.53 | $50.33 | 9,181,059 |
| 2022-05-13 | $49.96 | $52.35 | $49.71 | $51.55 | $50.35 | 11,579,256 |
| 2022-05-12 | $48.83 | $49.83 | $46.83 | $48.67 | $47.54 | 13,177,879 |
| 2022-05-11 | $52.32 | $53.29 | $49.55 | $49.83 | $48.67 | 13,276,902 |
| 2022-05-10 | $53.70 | $53.85 | $50.18 | $51.65 | $50.45 | 18,345,836 |
| 2022-05-09 | $53.70 | $54.00 | $50.12 | $51.04 | $49.85 | 22,233,031 |
| 2022-05-06 | $58.11 | $58.71 | $55.45 | $55.61 | $54.31 | 15,135,886 |
| 2022-05-05 | $60.58 | $61.24 | $58.26 | $59.39 | $58.01 | 11,266,486 |
| 2022-05-04 | $60.23 | $63.33 | $59.11 | $63.18 | $61.71 | 9,324,938 |
| 2022-05-03 | $62.80 | $63.96 | $61.65 | $62.17 | $60.72 | 9,119,109 |
| 2022-05-02 | $61.64 | $63.57 | $60.90 | $63.37 | $61.89 | 10,728,824 |
| 2022-04-29 | $65.08 | $65.29 | $61.56 | $61.66 | $60.22 | 19,762,702 |
| 2022-04-28 | $57.82 | $58.80 | $56.15 | $57.81 | $56.46 | 8,069,977 |
| 2022-04-27 | $55.49 | $58.89 | $55.35 | $57.42 | $56.08 | 14,688,147 |
| 2022-04-26 | $54.13 | $55.49 | $52.92 | $53.21 | $51.97 | 10,106,074 |
| 2022-04-25 | $50.83 | $54.02 | $50.59 | $53.72 | $52.47 | 9,105,891 |
| 2022-04-22 | $52.88 | $54.30 | $51.31 | $52.04 | $50.83 | 12,520,892 |
| 2022-04-21 | $52.89 | $53.68 | $50.25 | $50.70 | $49.52 | 10,540,633 |
| 2022-04-20 | $56.60 | $56.61 | $53.03 | $53.75 | $52.50 | 9,302,159 |
| 2022-04-19 | $56.35 | $56.92 | $55.07 | $56.89 | $55.56 | 8,462,822 |
| 2022-04-18 | $55.44 | $58.13 | $55.34 | $57.50 | $56.16 | 9,225,020 |
| 2022-04-14 | $57.34 | $57.97 | $56.27 | $56.56 | $55.24 | 7,345,653 |
| 2022-04-13 | $57.74 | $59.70 | $56.99 | $58.28 | $56.92 | 11,732,207 |
| 2022-04-12 | $57.48 | $58.31 | $56.44 | $56.48 | $55.16 | 7,966,983 |
| 2022-04-11 | $55.78 | $58.23 | $54.85 | $56.83 | $55.50 | 8,787,566 |
| 2022-04-08 | $56.75 | $57.85 | $55.82 | $56.54 | $55.22 | 10,467,985 |
| 2022-04-07 | $57.85 | $57.85 | $56.21 | $57.10 | $55.77 | 10,869,328 |
| 2022-04-06 | $59.50 | $59.75 | $57.59 | $59.07 | $57.69 | 9,038,992 |
| 2022-04-05 | $62.32 | $62.41 | $60.37 | $60.92 | $59.50 | 6,882,896 |
| 2022-04-04 | $62.27 | $64.42 | $61.45 | $63.31 | $61.83 | 13,879,337 |
| 2022-04-01 | $61.25 | $61.75 | $58.85 | $59.09 | $57.71 | 15,599,268 |
| 2022-03-31 | $59.95 | $60.09 | $56.80 | $57.87 | $56.52 | 13,887,602 |
| 2022-03-30 | $61.20 | $63.05 | $60.82 | $61.49 | $60.06 | 10,687,286 |
| 2022-03-29 | $62.18 | $64.56 | $61.87 | $62.73 | $61.27 | 13,144,157 |
| 2022-03-28 | $58.14 | $60.10 | $56.96 | $59.77 | $58.38 | 18,145,959 |
| 2022-03-25 | $59.61 | $60.55 | $58.09 | $59.92 | $58.52 | 15,974,606 |
| 2022-03-24 | $61.35 | $61.71 | $58.72 | $61.52 | $60.09 | 20,640,912 |
| 2022-03-23 | $62.01 | $69.25 | $61.36 | $64.29 | $62.79 | 23,626,395 |
| 2022-03-22 | $65.15 | $65.69 | $62.30 | $64.73 | $63.22 | 18,979,827 |
| 2022-03-21 | $62.48 | $63.82 | $58.30 | $61.44 | $60.01 | 19,396,551 |
| 2022-03-18 | $61.17 | $69.43 | $60.82 | $65.13 | $63.61 | 46,084,159 |
| 2022-03-17 | $62.00 | $63.86 | $58.32 | $61.94 | $60.50 | 25,854,081 |
| 2022-03-16 | $56.96 | $64.28 | $54.75 | $64.08 | $62.59 | 60,081,307 |
| 2022-03-15 | $41.64 | $48.22 | $41.63 | $45.98 | $44.91 | 39,194,538 |
| 2022-03-14 | $43.00 | $45.77 | $41.56 | $42.94 | $41.94 | 47,477,332 |
| 2022-03-11 | $53.90 | $54.09 | $47.85 | $47.99 | $46.87 | 32,963,038 |
| 2022-03-10 | $53.01 | $55.36 | $50.60 | $52.52 | $51.30 | 55,348,139 |
| 2022-03-09 | $61.48 | $62.78 | $60.31 | $62.40 | $60.95 | 9,487,275 |
| 2022-03-08 | $60.00 | $60.13 | $56.41 | $58.69 | $57.32 | 11,869,439 |
| 2022-03-07 | $63.20 | $64.11 | $60.30 | $60.52 | $59.11 | 15,696,784 |
| 2022-03-04 | $66.28 | $67.23 | $63.15 | $63.59 | $62.11 | 15,967,822 |
| 2022-03-03 | $73.12 | $73.83 | $66.76 | $67.83 | $66.25 | 16,448,389 |
| 2022-03-02 | $72.69 | $72.94 | $70.35 | $71.79 | $70.12 | 4,990,926 |
| 2022-03-01 | $72.42 | $74.99 | $72.13 | $73.30 | $71.59 | 8,895,760 |
| 2022-02-28 | $70.92 | $71.79 | $70.22 | $71.63 | $69.96 | 6,469,842 |
| 2022-02-25 | $71.28 | $72.75 | $70.17 | $72.50 | $70.81 | 6,711,319 |
| 2022-02-24 | $67.05 | $70.99 | $66.11 | $70.91 | $69.26 | 10,307,089 |
| 2022-02-23 | $72.44 | $72.95 | $70.05 | $70.54 | $68.90 | 9,412,824 |
| 2022-02-22 | $70.36 | $71.83 | $69.76 | $70.98 | $69.33 | 8,231,043 |
| 2022-02-18 | $72.26 | $73.34 | $70.48 | $71.86 | $70.18 | 8,913,822 |
| 2022-02-17 | $74.93 | $76.58 | $74.43 | $74.55 | $72.81 | 5,944,452 |
| 2022-02-16 | $75.59 | $75.84 | $74.44 | $75.30 | $73.54 | 6,201,160 |
| 2022-02-15 | $75.35 | $76.35 | $74.80 | $76.13 | $74.35 | 6,766,205 |
| 2022-02-14 | $73.94 | $74.62 | $73.01 | $74.45 | $72.71 | 5,244,967 |
| 2022-02-11 | $75.97 | $76.55 | $73.55 | $73.98 | $72.26 | 6,673,354 |
| 2022-02-10 | $75.96 | $78.39 | $75.24 | $76.40 | $74.62 | 6,432,184 |
| 2022-02-09 | $76.83 | $78.67 | $76.61 | $78.29 | $76.46 | 7,061,571 |
| 2022-02-08 | $73.12 | $76.07 | $72.05 | $75.36 | $73.60 | 7,903,249 |
| 2022-02-07 | $74.09 | $74.99 | $72.81 | $73.15 | $71.44 | 6,135,832 |
| 2022-02-04 | $71.94 | $74.95 | $71.86 | $73.77 | $72.05 | 6,082,889 |
| 2022-02-03 | $72.08 | $73.30 | $71.33 | $71.85 | $70.17 | 7,493,688 |
| 2022-02-02 | $75.58 | $75.71 | $72.41 | $73.21 | $71.50 | 5,887,066 |
| 2022-02-01 | $74.26 | $75.89 | $73.84 | $75.08 | $73.33 | 7,408,338 |
| 2022-01-31 | $71.84 | $74.95 | $71.79 | $74.88 | $73.13 | 9,331,051 |
| 2022-01-28 | $67.60 | $69.42 | $66.20 | $69.34 | $67.72 | 9,026,547 |
| 2022-01-27 | $70.75 | $70.80 | $65.79 | $66.68 | $65.13 | 13,137,075 |
| 2022-01-26 | $72.90 | $73.49 | $70.51 | $71.11 | $69.45 | 9,546,074 |
| 2022-01-25 | $70.28 | $72.97 | $70.20 | $72.15 | $70.47 | 7,291,178 |
| 2022-01-24 | $72.52 | $72.52 | $68.11 | $71.74 | $70.07 | 15,503,395 |
| 2022-01-21 | $77.60 | $77.68 | $72.66 | $73.46 | $71.75 | 14,440,496 |
| 2022-01-20 | $77.25 | $81.24 | $76.77 | $77.00 | $75.20 | 26,218,261 |
| 2022-01-19 | $73.18 | $74.22 | $72.03 | $72.30 | $70.61 | 6,164,619 |
| 2022-01-18 | $71.12 | $74.93 | $71.09 | $73.40 | $71.69 | 10,023,124 |
| 2022-01-14 | $73.90 | $74.02 | $71.93 | $73.72 | $72.00 | 12,783,097 |
| 2022-01-13 | $74.47 | $74.47 | $71.15 | $71.44 | $69.77 | 12,504,230 |
| 2022-01-12 | $78.17 | $78.60 | $75.86 | $76.40 | $74.62 | 12,939,593 |
| 2022-01-11 | $71.00 | $76.83 | $70.43 | $76.76 | $74.97 | 27,264,392 |
| 2022-01-10 | $69.69 | $71.06 | $68.17 | $69.60 | $67.98 | 15,804,191 |
| 2022-01-07 | $68.39 | $69.68 | $67.13 | $68.24 | $66.65 | 13,008,261 |
| 2022-01-06 | $65.25 | $68.08 | $63.67 | $66.78 | $65.22 | 12,965,369 |
| 2022-01-05 | $63.57 | $65.59 | $62.17 | $63.02 | $61.55 | 19,188,110 |
| 2022-01-04 | $67.70 | $67.84 | $63.11 | $64.20 | $62.70 | 19,989,819 |
| 2022-01-03 | $68.90 | $69.49 | $66.87 | $68.33 | $66.74 | 9,378,560 |
| 2021-12-31 | $69.57 | $70.92 | $69.32 | $70.07 | $68.44 | 5,385,286 |
| 2021-12-30 | $65.87 | $71.67 | $65.79 | $70.40 | $68.76 | 13,902,628 |
| 2021-12-29 | $66.50 | $67.01 | $64.70 | $65.63 | $64.10 | 6,469,254 |
| 2021-12-28 | $67.30 | $67.32 | $65.56 | $65.87 | $64.33 | 9,263,487 |
| 2021-12-27 | $67.70 | $68.88 | $67.55 | $67.71 | $66.13 | 7,691,903 |
| 2021-12-23 | $67.87 | $69.50 | $66.18 | $68.65 | $67.05 | 26,529,017 |
| 2021-12-22 | $71.12 | $74.01 | $70.78 | $73.75 | $72.03 | 9,264,729 |
| 2021-12-21 | $70.07 | $73.70 | $69.52 | $73.41 | $71.70 | 9,822,844 |
| 2021-12-20 | $69.55 | $69.55 | $67.16 | $68.19 | $66.60 | 10,714,839 |
| 2021-12-17 | $70.02 | $72.63 | $70.00 | $71.04 | $69.38 | 13,130,537 |
| 2021-12-16 | $73.50 | $76.00 | $72.40 | $72.68 | $70.99 | 7,849,844 |
| 2021-12-15 | $75.89 | $76.00 | $70.45 | $73.66 | $71.94 | 14,821,512 |
| 2021-12-14 | $76.23 | $77.85 | $75.88 | $77.65 | $75.84 | 5,595,971 |
| 2021-12-13 | $78.54 | $78.58 | $76.44 | $78.05 | $76.23 | 6,059,470 |
| 2021-12-10 | $79.82 | $80.65 | $78.73 | $79.71 | $77.85 | 10,624,833 |
| 2021-12-09 | $78.54 | $81.08 | $78.05 | $79.57 | $77.71 | 7,498,320 |
| 2021-12-08 | $78.29 | $79.60 | $77.35 | $78.29 | $76.46 | 11,270,312 |
| 2021-12-07 | $78.81 | $79.24 | $76.52 | $78.09 | $76.27 | 14,548,429 |
| 2021-12-06 | $76.52 | $76.95 | $74.27 | $75.19 | $73.44 | 22,191,758 |
| 2021-12-03 | $79.86 | $80.46 | $73.69 | $77.95 | $76.13 | 20,656,928 |
| 2021-12-02 | $86.50 | $87.33 | $82.40 | $84.46 | $82.49 | 10,695,328 |
| 2021-12-01 | $86.88 | $88.22 | $85.12 | $85.18 | $83.19 | 8,963,097 |
| 2021-11-30 | $87.17 | $87.95 | $83.94 | $84.11 | $82.15 | 14,608,355 |
| 2021-11-29 | $88.30 | $88.92 | $86.26 | $87.91 | $85.86 | 9,475,248 |
| 2021-11-26 | $86.87 | $89.35 | $85.78 | $88.67 | $86.60 | 8,311,022 |
| 2021-11-24 | $90.00 | $91.19 | $88.19 | $89.36 | $87.28 | 6,977,328 |
| 2021-11-23 | $90.21 | $92.69 | $87.83 | $89.46 | $87.37 | 11,903,363 |
| 2021-11-22 | $89.33 | $92.16 | $86.38 | $87.71 | $85.66 | 12,301,573 |
| 2021-11-19 | $89.86 | $92.10 | $89.11 | $91.55 | $89.42 | 15,183,896 |
| 2021-11-18 | $87.99 | $89.29 | $85.12 | $88.10 | $86.05 | 19,318,723 |
| 2021-11-17 | $85.00 | $85.28 | $82.24 | $83.15 | $81.21 | 7,427,147 |
| 2021-11-16 | $85.95 | $86.79 | $84.92 | $85.73 | $83.73 | 9,064,690 |
| 2021-11-15 | $86.14 | $86.26 | $83.71 | $84.62 | $82.65 | 7,317,918 |
| 2021-11-12 | $84.09 | $86.32 | $83.85 | $85.95 | $83.95 | 9,267,466 |
| 2021-11-11 | $81.55 | $84.33 | $81.07 | $84.20 | $82.24 | 15,637,255 |
| 2021-11-10 | $78.80 | $79.49 | $77.29 | $77.74 | $75.93 | 8,367,110 |
| 2021-11-09 | $77.04 | $79.57 | $76.63 | $77.19 | $75.39 | 5,231,346 |
| 2021-11-08 | $79.04 | $79.11 | $76.83 | $77.47 | $75.66 | 6,595,199 |
| 2021-11-05 | $79.90 | $80.00 | $77.46 | $77.57 | $75.76 | 5,704,234 |
| 2021-11-04 | $82.63 | $83.06 | $80.05 | $80.30 | $78.43 | 6,799,745 |
| 2021-11-03 | $81.51 | $81.72 | $79.74 | $81.36 | $79.46 | 5,520,253 |
| 2021-11-02 | $80.95 | $81.39 | $80.31 | $80.70 | $78.82 | 6,064,191 |
| 2021-11-01 | $78.66 | $82.55 | $78.59 | $82.50 | $80.58 | 5,947,854 |
| 2021-10-29 | $79.73 | $80.17 | $77.99 | $78.28 | $76.45 | 8,080,133 |
| 2021-10-28 | $79.43 | $80.93 | $78.74 | $80.92 | $79.03 | 4,468,662 |
| 2021-10-27 | $79.89 | $81.91 | $79.05 | $80.86 | $78.97 | 5,779,849 |
| 2021-10-26 | $84.05 | $84.85 | $81.07 | $81.48 | $79.58 | 6,447,767 |
| 2021-10-25 | $83.68 | $84.67 | $82.57 | $84.25 | $82.29 | 5,129,227 |
| 2021-10-22 | $84.16 | $85.35 | $82.86 | $83.07 | $81.13 | 5,852,466 |
| 2021-10-21 | $84.11 | $84.96 | $83.38 | $83.97 | $82.01 | 6,718,708 |
| 2021-10-20 | $85.98 | $87.83 | $84.96 | $85.53 | $83.54 | 9,831,278 |
| 2021-10-19 | $83.55 | $85.50 | $83.14 | $84.91 | $82.93 | 11,383,848 |
| 2021-10-18 | $81.55 | $82.87 | $81.43 | $82.42 | $80.50 | 6,106,603 |
| 2021-10-15 | $80.39 | $81.61 | $79.62 | $81.42 | $79.52 | 8,360,972 |
| 2021-10-14 | $80.82 | $81.31 | $78.83 | $81.03 | $79.14 | 7,895,681 |
| 2021-10-13 | $79.60 | $81.01 | $79.48 | $80.57 | $78.69 | 9,579,548 |
| 2021-10-12 | $77.90 | $79.40 | $77.77 | $78.41 | $76.58 | 8,772,753 |
| 2021-10-11 | $80.04 | $80.23 | $77.84 | $78.00 | $76.18 | 10,270,271 |
| 2021-10-08 | $76.84 | $78.95 | $76.12 | $78.61 | $76.78 | 11,563,279 |
| 2021-10-07 | $74.96 | $76.60 | $74.70 | $76.30 | $74.52 | 12,415,719 |
| 2021-10-06 | $69.91 | $72.32 | $69.54 | $71.87 | $70.19 | 6,398,160 |
| 2021-10-05 | $70.46 | $71.86 | $70.25 | $71.62 | $69.95 | 8,558,273 |
| 2021-10-04 | $70.02 | $70.20 | $68.46 | $69.41 | $67.79 | 10,249,373 |
| 2021-10-01 | $72.09 | $73.11 | $69.68 | $70.02 | $68.39 | 8,899,892 |
| 2021-09-30 | $72.09 | $73.68 | $71.99 | $72.24 | $70.56 | 7,134,269 |
| 2021-09-29 | $75.10 | $75.50 | $71.45 | $71.62 | $69.95 | 12,045,238 |
| 2021-09-28 | $76.31 | $77.36 | $73.60 | $75.42 | $73.66 | 11,185,380 |
| 2021-09-27 | $74.52 | $76.69 | $73.66 | $76.43 | $74.65 | 7,938,996 |
| 2021-09-24 | $74.67 | $75.05 | $73.54 | $73.98 | $72.26 | 6,085,782 |
| 2021-09-23 | $75.95 | $76.41 | $74.84 | $76.13 | $74.35 | 4,931,460 |
| 2021-09-22 | $74.53 | $76.71 | $74.26 | $75.92 | $74.15 | 7,788,362 |
| 2021-09-21 | $74.46 | $75.43 | $73.44 | $73.50 | $71.79 | 7,431,619 |
| 2021-09-20 | $74.56 | $75.36 | $73.02 | $74.15 | $72.42 | 10,219,391 |
| 2021-09-17 | $79.04 | $79.71 | $77.24 | $77.69 | $75.88 | 9,779,545 |
| 2021-09-16 | $75.33 | $77.32 | $75.16 | $77.17 | $75.37 | 7,989,437 |
| 2021-09-15 | $75.79 | $76.91 | $74.97 | $76.63 | $74.84 | 10,901,631 |
| 2021-09-14 | $80.00 | $80.50 | $77.71 | $77.90 | $76.08 | 11,325,027 |
| 2021-09-13 | $79.52 | $81.06 | $78.63 | $80.17 | $78.30 | 7,567,679 |
| 2021-09-10 | $82.20 | $83.09 | $80.49 | $80.64 | $78.76 | 8,229,947 |
| 2021-09-09 | $78.76 | $81.17 | $77.92 | $80.26 | $78.39 | 9,719,349 |
| 2021-09-08 | $82.29 | $82.79 | $80.56 | $81.73 | $79.82 | 7,158,622 |
| 2021-09-07 | $81.09 | $84.08 | $80.94 | $83.24 | $81.30 | 19,344,126 |
| 2021-09-03 | $79.30 | $80.31 | $78.78 | $79.86 | $77.99 | 8,507,041 |
| 2021-09-02 | $80.51 | $81.32 | $79.34 | $80.24 | $78.37 | 9,906,151 |
| 2021-09-01 | $79.48 | $81.55 | $79.46 | $80.78 | $78.90 | 12,061,461 |
| 2021-08-31 | $78.08 | $80.56 | $77.30 | $78.56 | $76.73 | 13,044,413 |
| 2021-08-30 | $75.15 | $76.97 | $74.29 | $76.69 | $74.90 | 7,979,903 |
| 2021-08-27 | $77.25 | $78.12 | $75.81 | $76.43 | $74.65 | 12,969,554 |
| 2021-08-26 | $76.19 | $77.47 | $75.81 | $77.04 | $75.24 | 11,581,114 |
| 2021-08-25 | $74.75 | $76.30 | $73.73 | $76.14 | $74.36 | 11,311,876 |
| 2021-08-24 | $71.40 | $75.85 | $71.34 | $75.22 | $73.47 | 35,954,690 |
| 2021-08-23 | $65.58 | $66.30 | $62.33 | $65.73 | $64.20 | 19,782,755 |
| 2021-08-20 | $63.05 | $65.29 | $63.00 | $63.62 | $62.14 | 14,986,850 |
| 2021-08-19 | $63.29 | $63.98 | $61.76 | $62.19 | $60.74 | 16,724,759 |
| 2021-08-18 | $65.00 | $66.29 | $64.00 | $65.53 | $64.00 | 9,352,488 |
| 2021-08-17 | $64.15 | $65.53 | $63.02 | $64.26 | $62.76 | 13,385,986 |
| 2021-08-16 | $68.21 | $68.22 | $64.80 | $66.67 | $65.12 | 12,502,807 |
| 2021-08-13 | $69.95 | $70.49 | $69.19 | $69.86 | $68.23 | 5,621,576 |
| 2021-08-12 | $70.36 | $70.96 | $69.41 | $70.53 | $68.89 | 5,783,820 |
| 2021-08-11 | $72.54 | $72.70 | $70.81 | $71.07 | $69.41 | 5,674,238 |
| 2021-08-10 | $72.80 | $73.49 | $71.52 | $71.76 | $70.09 | 5,195,324 |
| 2021-08-09 | $69.93 | $71.87 | $69.81 | $71.73 | $70.06 | 6,342,002 |
| 2021-08-06 | $71.10 | $71.24 | $69.21 | $69.59 | $67.97 | 6,977,587 |
| 2021-08-05 | $70.89 | $71.16 | $69.76 | $70.74 | $69.09 | 7,485,547 |
| 2021-08-04 | $70.63 | $72.85 | $70.63 | $71.40 | $69.74 | 8,074,923 |
| 2021-08-03 | $70.66 | $70.91 | $69.19 | $70.24 | $68.60 | 8,509,517 |
| 2021-08-02 | $71.07 | $72.62 | $70.81 | $71.49 | $69.82 | 8,422,528 |
| 2021-07-30 | $69.97 | $72.20 | $69.77 | $70.88 | $69.23 | 9,947,957 |
| 2021-07-29 | $72.08 | $72.20 | $69.45 | $71.93 | $70.25 | 16,904,708 |
| 2021-07-28 | $68.23 | $71.27 | $67.72 | $70.28 | $68.64 | 33,628,717 |
| 2021-07-27 | $62.22 | $65.51 | $61.65 | $64.77 | $63.26 | 44,229,164 |
| 2021-07-26 | $69.19 | $69.95 | $65.29 | $66.08 | $64.54 | 39,967,555 |
| 2021-07-23 | $72.95 | $73.00 | $70.71 | $72.29 | $70.60 | 20,290,015 |
| 2021-07-22 | $76.00 | $76.64 | $75.39 | $75.91 | $74.14 | 4,531,898 |
| 2021-07-21 | $73.35 | $75.48 | $73.23 | $75.30 | $73.54 | 6,176,020 |
| 2021-07-20 | $74.16 | $74.25 | $72.80 | $73.87 | $72.15 | 6,612,382 |
| 2021-07-19 | $74.00 | $74.36 | $72.68 | $74.22 | $72.49 | 9,476,921 |
| 2021-07-16 | $76.87 | $77.45 | $75.22 | $75.59 | $73.83 | 6,527,675 |
| 2021-07-15 | $76.17 | $78.17 | $76.10 | $76.86 | $75.07 | 9,169,867 |
| 2021-07-14 | $76.25 | $76.63 | $74.52 | $75.45 | $73.69 | 9,620,573 |
| 2021-07-13 | $74.16 | $77.55 | $74.16 | $76.52 | $74.74 | 15,412,828 |
| 2021-07-12 | $73.09 | $73.84 | $72.38 | $73.17 | $71.46 | 5,664,117 |
| 2021-07-09 | $71.77 | $73.74 | $71.62 | $73.56 | $71.84 | 11,205,415 |
| 2021-07-08 | $70.36 | $71.23 | $69.83 | $70.89 | $69.24 | 11,918,778 |
| 2021-07-07 | $73.30 | $73.61 | $71.89 | $72.70 | $71.00 | 10,459,509 |
| 2021-07-06 | $74.25 | $74.38 | $72.24 | $72.39 | $70.70 | 15,591,270 |
| 2021-07-02 | $77.30 | $77.41 | $75.55 | $76.23 | $74.45 | 8,016,401 |
| 2021-07-01 | $79.30 | $80.15 | $77.15 | $77.44 | $75.63 | 11,116,652 |
| 2021-06-30 | $78.89 | $80.27 | $78.40 | $79.81 | $77.95 | 11,263,965 |
| 2021-06-29 | $77.34 | $79.78 | $77.14 | $79.75 | $77.89 | 11,876,435 |
| 2021-06-28 | $78.08 | $78.50 | $76.65 | $77.12 | $75.32 | 8,378,976 |
| 2021-06-25 | $75.93 | $78.35 | $75.80 | $78.23 | $76.41 | 16,604,471 |
| 2021-06-24 | $73.71 | $75.11 | $73.05 | $74.90 | $73.15 | 9,800,070 |
| 2021-06-23 | $73.49 | $74.35 | $72.80 | $73.14 | $71.43 | 7,976,604 |
| 2021-06-22 | $72.19 | $74.46 | $72.19 | $73.30 | $71.59 | 10,250,387 |
| 2021-06-21 | $71.61 | $72.98 | $70.74 | $72.62 | $70.93 | 8,410,114 |
| 2021-06-18 | $72.74 | $73.69 | $71.39 | $71.62 | $69.95 | 27,666,526 |
| 2021-06-17 | $71.38 | $74.07 | $71.30 | $73.50 | $71.79 | 12,893,998 |
| 2021-06-16 | $71.00 | $73.10 | $70.43 | $71.49 | $69.82 | 12,290,422 |
| 2021-06-15 | $71.25 | $71.55 | $70.62 | $70.84 | $69.19 | 8,455,560 |
| 2021-06-14 | $71.20 | $71.73 | $70.41 | $71.43 | $69.76 | 8,032,088 |
| 2021-06-11 | $71.28 | $72.01 | $70.74 | $71.19 | $69.53 | 11,387,076 |
| 2021-06-10 | $73.07 | $73.10 | $71.56 | $71.85 | $70.17 | 9,476,610 |
| 2021-06-09 | $73.14 | $74.07 | $72.47 | $72.64 | $70.95 | 7,421,482 |
| 2021-06-08 | $75.01 | $75.11 | $72.59 | $73.28 | $71.57 | 8,902,747 |
| 2021-06-07 | $75.39 | $75.40 | $73.61 | $74.68 | $72.94 | 8,419,478 |
| 2021-06-04 | $76.00 | $76.35 | $75.08 | $75.43 | $73.67 | 8,264,643 |
| 2021-06-03 | $75.42 | $75.87 | $74.71 | $75.52 | $73.76 | 12,027,681 |
| 2021-06-02 | $77.89 | $77.95 | $76.37 | $76.54 | $74.76 | 9,419,916 |
| 2021-06-01 | $76.10 | $78.84 | $75.98 | $78.33 | $76.50 | 21,292,126 |
| 2021-05-28 | $72.61 | $74.09 | $72.40 | $73.94 | $72.22 | 7,876,436 |
| 2021-05-27 | $73.58 | $73.58 | $72.07 | $72.83 | $71.13 | 9,926,226 |
| 2021-05-26 | $73.55 | $73.72 | $72.56 | $73.20 | $71.49 | 6,598,702 |
| 2021-05-25 | $73.06 | $73.60 | $72.26 | $72.81 | $71.11 | 9,398,954 |
| 2021-05-24 | $72.25 | $72.75 | $71.58 | $71.66 | $69.99 | 8,579,512 |
| 2021-05-21 | $74.89 | $75.15 | $72.45 | $72.75 | $71.05 | 10,657,724 |
| 2021-05-20 | $72.44 | $74.84 | $72.26 | $73.70 | $71.98 | 18,384,537 |
| 2021-05-19 | $67.50 | $71.01 | $66.56 | $70.58 | $68.93 | 15,617,803 |
| 2021-05-18 | $69.90 | $70.79 | $69.05 | $69.74 | $68.11 | 12,594,032 |
| 2021-05-17 | $68.24 | $68.78 | $67.42 | $68.21 | $66.62 | 11,958,032 |
| 2021-05-14 | $68.41 | $68.85 | $66.55 | $68.15 | $66.56 | 19,366,704 |
| 2021-05-13 | $71.07 | $71.23 | $66.99 | $67.03 | $65.47 | 34,600,007 |
| 2021-05-12 | $72.82 | $73.00 | $70.84 | $71.25 | $69.59 | 8,704,053 |
| 2021-05-11 | $69.45 | $73.06 | $69.16 | $72.78 | $71.08 | 10,507,221 |
| 2021-05-10 | $74.35 | $74.35 | $71.39 | $71.40 | $69.74 | 16,602,009 |
| 2021-05-07 | $76.76 | $77.20 | $75.49 | $75.51 | $73.75 | 7,808,512 |
| 2021-05-06 | $75.39 | $77.07 | $74.94 | $76.39 | $74.61 | 8,142,913 |
| 2021-05-05 | $76.08 | $76.69 | $75.19 | $75.54 | $73.78 | 5,580,168 |
| 2021-05-04 | $76.77 | $77.59 | $75.53 | $76.08 | $74.31 | 8,821,967 |
| 2021-05-03 | $77.20 | $78.89 | $76.67 | $77.02 | $75.22 | 6,255,508 |
| 2021-04-30 | $76.37 | $78.21 | $76.37 | $77.36 | $75.56 | 6,386,928 |
| 2021-04-29 | $79.84 | $80.07 | $77.42 | $77.83 | $76.02 | 7,327,340 |
| 2021-04-28 | $78.69 | $79.54 | $77.72 | $79.06 | $77.22 | 7,035,546 |
| 2021-04-27 | $76.72 | $78.93 | $76.47 | $78.46 | $76.63 | 11,834,054 |
| 2021-04-26 | $76.13 | $76.56 | $74.94 | $76.14 | $74.36 | 12,238,624 |
| 2021-04-23 | $76.73 | $77.91 | $76.68 | $76.75 | $74.96 | 9,587,386 |
| 2021-04-22 | $75.83 | $77.05 | $75.13 | $76.11 | $74.34 | 9,508,967 |
| 2021-04-21 | $74.00 | $75.76 | $72.81 | $75.72 | $73.95 | 10,833,531 |
| 2021-04-20 | $76.74 | $76.74 | $74.32 | $74.55 | $72.81 | 15,550,751 |
| 2021-04-19 | $77.01 | $77.60 | $76.20 | $76.95 | $75.16 | 9,509,046 |
| 2021-04-16 | $77.27 | $77.75 | $76.72 | $77.04 | $75.24 | 13,891,605 |
| 2021-04-15 | $78.16 | $78.44 | $77.27 | $77.49 | $75.68 | 8,614,366 |
| 2021-04-14 | $79.58 | $79.71 | $77.94 | $78.12 | $76.30 | 8,603,738 |
| 2021-04-13 | $77.81 | $79.51 | $76.77 | $78.80 | $76.96 | 12,511,539 |
| 2021-04-12 | $79.50 | $79.50 | $77.67 | $78.65 | $76.82 | 14,302,542 |
| 2021-04-09 | $81.00 | $81.33 | $79.75 | $80.41 | $78.54 | 8,313,427 |
| 2021-04-08 | $82.67 | $82.82 | $81.96 | $82.14 | $80.22 | 6,651,820 |
| 2021-04-07 | $81.79 | $82.19 | $80.86 | $81.25 | $79.36 | 9,445,156 |
| 2021-04-06 | $82.65 | $84.47 | $82.02 | $83.51 | $81.56 | 8,909,481 |
| 2021-04-05 | $85.14 | $85.57 | $81.74 | $82.49 | $80.57 | 9,268,286 |
| 2021-04-01 | $86.50 | $86.88 | $83.96 | $84.31 | $82.34 | 11,909,095 |
| 2021-03-31 | $83.68 | $85.23 | $83.23 | $84.33 | $82.36 | 10,140,599 |
| 2021-03-30 | $81.64 | $83.75 | $81.36 | $83.00 | $81.06 | 7,102,211 |
| 2021-03-29 | $81.25 | $82.58 | $80.00 | $81.76 | $79.85 | 8,988,997 |
| 2021-03-26 | $79.54 | $83.48 | $79.02 | $82.07 | $80.16 | 19,789,613 |
| 2021-03-25 | $76.50 | $80.30 | $76.11 | $78.71 | $76.87 | 14,599,237 |
| 2021-03-24 | $82.10 | $82.50 | $78.76 | $79.07 | $77.23 | 17,406,090 |
| 2021-03-23 | $83.47 | $84.46 | $83.12 | $83.51 | $81.56 | 8,862,475 |
| 2021-03-22 | $85.30 | $85.88 | $83.69 | $84.97 | $82.99 | 7,398,764 |
| 2021-03-19 | $83.78 | $85.28 | $83.03 | $84.99 | $83.01 | 13,364,487 |
| 2021-03-18 | $83.84 | $85.26 | $82.88 | $83.90 | $81.94 | 10,282,446 |
| 2021-03-17 | $83.54 | $86.24 | $83.06 | $85.37 | $83.38 | 11,941,603 |
| 2021-03-16 | $85.13 | $86.70 | $84.60 | $85.76 | $83.76 | 10,145,195 |
| 2021-03-15 | $83.59 | $85.24 | $82.42 | $85.13 | $83.15 | 12,763,427 |
| 2021-03-12 | $86.02 | $86.19 | $83.28 | $84.02 | $82.06 | 24,763,992 |
| 2021-03-11 | $94.20 | $94.40 | $88.53 | $90.01 | $87.91 | 24,719,797 |
| 2021-03-10 | $90.71 | $91.62 | $88.75 | $89.33 | $87.25 | 9,256,319 |
| 2021-03-09 | $87.36 | $90.04 | $86.84 | $89.53 | $87.44 | 11,581,538 |
| 2021-03-08 | $87.00 | $88.18 | $85.22 | $85.36 | $83.37 | 13,504,199 |
| 2021-03-05 | $92.38 | $92.60 | $85.89 | $90.62 | $88.51 | 16,834,230 |
| 2021-03-04 | $92.74 | $93.88 | $89.25 | $90.77 | $88.65 | 17,790,978 |
| 2021-03-03 | $96.79 | $97.80 | $92.92 | $93.62 | $91.44 | 11,139,661 |
| 2021-03-02 | $97.97 | $98.70 | $96.29 | $96.38 | $94.13 | 8,151,724 |
| 2021-03-01 | $96.73 | $98.45 | $96.43 | $98.02 | $95.73 | 9,909,633 |
| 2021-02-26 | $92.43 | $94.65 | $90.87 | $93.87 | $91.68 | 14,484,560 |
| 2021-02-25 | $95.31 | $96.96 | $92.45 | $93.36 | $91.18 | 11,138,246 |
| 2021-02-24 | $96.44 | $96.76 | $94.58 | $96.37 | $94.12 | 11,914,998 |
| 2021-02-23 | $96.54 | $100.07 | $92.58 | $99.47 | $97.15 | 13,873,475 |
| 2021-02-22 | $102.15 | $102.45 | $97.16 | $97.66 | $95.38 | 13,006,469 |
| 2021-02-19 | $106.58 | $107.67 | $105.42 | $106.09 | $103.62 | 6,451,194 |
| 2021-02-18 | $102.92 | $106.01 | $102.26 | $105.43 | $102.97 | 8,646,052 |
| 2021-02-17 | $106.64 | $108.29 | $105.11 | $106.88 | $104.39 | 11,024,484 |
| 2021-02-16 | $102.85 | $105.20 | $102.48 | $103.43 | $101.02 | 10,809,044 |
| 2021-02-12 | $98.79 | $99.76 | $97.81 | $99.31 | $96.99 | 3,233,936 |
| 2021-02-11 | $99.95 | $99.95 | $98.13 | $99.00 | $96.69 | 4,461,553 |
| 2021-02-10 | $98.80 | $100.47 | $96.88 | $98.77 | $96.47 | 8,323,886 |
| 2021-02-09 | $95.04 | $97.56 | $94.44 | $97.07 | $94.81 | 5,759,534 |
| 2021-02-08 | $95.68 | $95.79 | $94.08 | $94.57 | $92.37 | 5,686,000 |
| 2021-02-05 | $95.24 | $96.82 | $94.86 | $96.64 | $94.39 | 5,821,845 |
| 2021-02-04 | $95.60 | $96.01 | $93.90 | $94.63 | $92.42 | 5,336,188 |
| 2021-02-03 | $96.84 | $97.46 | $95.30 | $95.50 | $93.27 | 7,328,171 |
| 2021-02-02 | $94.99 | $96.05 | $94.22 | $95.42 | $93.20 | 11,439,238 |
| 2021-02-01 | $90.15 | $91.80 | $89.09 | $91.27 | $89.14 | 7,452,679 |
| 2021-01-29 | $89.98 | $91.80 | $88.64 | $88.69 | $86.62 | 10,855,273 |
| 2021-01-28 | $90.36 | $92.19 | $89.53 | $91.41 | $89.28 | 11,254,380 |
| 2021-01-27 | $93.40 | $94.41 | $89.75 | $90.09 | $87.99 | 16,058,152 |
| 2021-01-26 | $99.02 | $99.30 | $96.21 | $96.97 | $94.71 | 8,246,658 |
| 2021-01-25 | $99.30 | $101.68 | $96.23 | $98.38 | $96.09 | 16,409,680 |
| 2021-01-22 | $93.95 | $95.55 | $93.65 | $94.91 | $92.70 | 6,948,398 |
| 2021-01-21 | $95.40 | $95.57 | $93.35 | $95.10 | $92.88 | 7,342,361 |
| 2021-01-20 | $93.72 | $95.73 | $92.83 | $95.31 | $93.09 | 15,501,595 |
| 2021-01-19 | $90.53 | $91.43 | $89.97 | $91.15 | $89.02 | 10,805,221 |
| 2021-01-15 | $89.81 | $89.89 | $87.21 | $87.77 | $85.72 | 8,862,548 |
| 2021-01-14 | $91.43 | $92.45 | $89.03 | $89.24 | $87.16 | 8,053,123 |
| 2021-01-13 | $89.16 | $91.20 | $88.18 | $90.44 | $88.33 | 7,282,378 |
| 2021-01-12 | $90.62 | $91.10 | $88.44 | $88.54 | $86.48 | 9,963,585 |
| 2021-01-11 | $90.04 | $91.54 | $88.80 | $90.38 | $88.27 | 6,956,073 |
| 2021-01-08 | $89.00 | $91.60 | $87.38 | $91.54 | $89.41 | 13,007,378 |
| 2021-01-07 | $90.54 | $90.62 | $85.87 | $87.92 | $85.87 | 17,070,204 |
| 2021-01-06 | $92.53 | $93.29 | $86.81 | $88.18 | $86.12 | 21,751,429 |
| 2021-01-05 | $88.15 | $96.20 | $88.08 | $95.50 | $93.27 | 31,011,764 |
| 2021-01-04 | $87.56 | $88.06 | $85.16 | $86.33 | $84.32 | 9,204,181 |
| 2020-12-31 | $88.12 | $89.02 | $86.77 | $87.90 | $85.85 | 7,729,770 |
| 2020-12-30 | $87.50 | $89.56 | $86.92 | $89.52 | $87.43 | 12,057,079 |
| 2020-12-29 | $83.09 | $86.27 | $83.00 | $86.14 | $84.13 | 9,689,713 |
| 2020-12-28 | $82.68 | $83.80 | $81.06 | $81.61 | $79.71 | 9,369,357 |
| 2020-12-24 | $83.39 | $86.66 | $83.11 | $84.49 | $82.52 | 12,164,403 |
| 2020-12-23 | $85.04 | $87.47 | $84.21 | $85.46 | $83.47 | 13,241,494 |
| 2020-12-22 | $81.25 | $82.89 | $80.55 | $82.79 | $80.86 | 7,783,762 |
| 2020-12-21 | $79.61 | $81.26 | $79.37 | $80.64 | $78.76 | 8,246,190 |
| 2020-12-18 | $82.34 | $82.80 | $81.10 | $81.53 | $79.63 | 9,813,448 |
| 2020-12-17 | $83.15 | $83.37 | $81.65 | $82.71 | $80.78 | 9,031,706 |
| 2020-12-16 | $80.50 | $82.03 | $79.92 | $81.77 | $79.86 | 8,962,383 |
| 2020-12-15 | $79.94 | $80.46 | $79.10 | $79.50 | $77.65 | 8,454,383 |
| 2020-12-14 | $81.51 | $82.00 | $79.07 | $79.96 | $78.10 | 12,966,246 |
| 2020-12-11 | $82.30 | $84.67 | $82.00 | $82.61 | $80.68 | 13,942,852 |
| 2020-12-10 | $81.50 | $82.20 | $80.91 | $81.71 | $79.80 | 9,952,302 |
| 2020-12-09 | $82.25 | $83.35 | $81.65 | $81.82 | $79.91 | 11,117,785 |
| 2020-12-08 | $84.01 | $84.01 | $81.50 | $82.01 | $80.10 | 16,316,734 |
| 2020-12-07 | $85.11 | $85.45 | $82.93 | $83.49 | $81.54 | 12,677,465 |
| 2020-12-04 | $87.12 | $87.46 | $84.60 | $85.19 | $83.20 | 9,411,046 |
| 2020-12-03 | $85.16 | $87.07 | $85.07 | $86.29 | $84.28 | 7,929,363 |
| 2020-12-02 | $84.49 | $84.90 | $82.79 | $84.38 | $82.41 | 12,434,383 |
| 2020-12-01 | $86.26 | $86.38 | $84.60 | $85.36 | $83.37 | 10,754,588 |
| 2020-11-30 | $88.24 | $88.47 | $83.31 | $85.35 | $83.36 | 18,014,434 |
| 2020-11-27 | $89.06 | $89.79 | $88.18 | $89.41 | $87.33 | 5,787,598 |
| 2020-11-25 | $87.97 | $89.01 | $86.76 | $88.23 | $86.17 | 11,424,304 |
| 2020-11-24 | $89.12 | $90.29 | $88.33 | $89.82 | $87.73 | 9,496,282 |
| 2020-11-23 | $88.54 | $89.11 | $86.42 | $87.56 | $85.52 | 9,925,077 |
| 2020-11-20 | $86.19 | $87.91 | $85.38 | $87.74 | $85.69 | 10,585,883 |
| 2020-11-19 | $85.21 | $86.33 | $84.72 | $86.04 | $84.03 | 10,795,266 |
| 2020-11-18 | $87.13 | $87.22 | $84.40 | $86.25 | $84.24 | 12,563,851 |
| 2020-11-17 | $87.38 | $87.90 | $85.69 | $86.97 | $84.94 | 17,068,318 |
| 2020-11-16 | $88.50 | $89.59 | $84.14 | $85.26 | $83.27 | 31,929,382 |
| 2020-11-13 | $90.93 | $92.33 | $88.21 | $92.08 | $89.93 | 22,845,544 |
| 2020-11-12 | $87.03 | $89.66 | $85.85 | $86.38 | $84.37 | 21,698,851 |
| 2020-11-11 | $79.51 | $83.27 | $78.56 | $82.84 | $80.91 | 17,811,685 |
| 2020-11-10 | $82.52 | $82.88 | $78.25 | $80.08 | $78.21 | 27,080,050 |
| 2020-11-09 | $92.40 | $92.47 | $84.01 | $84.86 | $82.88 | 20,851,526 |
| 2020-11-06 | $92.00 | $92.77 | $90.91 | $92.49 | $90.33 | 9,631,781 |
| 2020-11-05 | $91.69 | $92.06 | $88.14 | $91.59 | $89.45 | 16,688,530 |
| 2020-11-04 | $86.70 | $89.58 | $86.21 | $89.31 | $87.23 | 24,149,428 |
| 2020-11-03 | $79.80 | $83.10 | $78.18 | $82.69 | $80.76 | 14,326,794 |
| 2020-11-02 | $82.84 | $83.43 | $79.84 | $82.32 | $80.40 | 8,976,802 |
| 2020-10-30 | $82.08 | $82.35 | $80.27 | $81.52 | $79.62 | 9,184,021 |
| 2020-10-29 | $81.23 | $84.93 | $81.00 | $83.04 | $81.10 | 13,156,593 |
| 2020-10-28 | $81.30 | $82.00 | $79.81 | $80.08 | $78.21 | 8,176,257 |
| 2020-10-27 | $81.77 | $83.97 | $80.62 | $83.01 | $81.07 | 7,915,977 |
| 2020-10-26 | $81.12 | $81.98 | $80.01 | $81.41 | $79.51 | 4,882,233 |
| 2020-10-23 | $80.76 | $81.34 | $79.32 | $81.34 | $79.44 | 6,838,835 |
| 2020-10-22 | $83.22 | $83.64 | $80.14 | $81.31 | $79.41 | 8,751,134 |
| 2020-10-21 | $83.38 | $84.46 | $82.19 | $82.63 | $80.70 | 7,680,228 |
| 2020-10-20 | $81.00 | $83.52 | $81.00 | $82.57 | $80.64 | 9,706,460 |
| 2020-10-19 | $82.00 | $82.64 | $80.22 | $80.61 | $78.73 | 8,051,040 |
| 2020-10-16 | $81.43 | $82.24 | $80.67 | $81.52 | $79.62 | 9,779,288 |
| 2020-10-15 | $79.00 | $80.32 | $78.64 | $80.25 | $78.38 | 10,549,954 |
| 2020-10-14 | $82.81 | $83.14 | $79.91 | $81.10 | $79.21 | 12,407,713 |
| 2020-10-13 | $84.10 | $84.35 | $82.13 | $82.61 | $80.68 | 12,402,306 |
| 2020-10-12 | $82.14 | $85.39 | $81.90 | $84.32 | $82.35 | 18,046,161 |
| 2020-10-09 | $79.09 | $80.15 | $78.67 | $79.79 | $77.93 | 11,319,814 |
| 2020-10-08 | $78.51 | $78.59 | $77.10 | $78.15 | $76.33 | 10,987,660 |
| 2020-10-07 | $78.56 | $79.41 | $77.68 | $78.12 | $76.30 | 12,186,350 |
| 2020-10-06 | $76.89 | $78.52 | $76.31 | $76.69 | $74.90 | 10,015,369 |
| 2020-10-05 | $76.88 | $77.54 | $75.59 | $76.40 | $74.62 | 6,122,319 |
| 2020-10-02 | $76.74 | $78.14 | $75.76 | $76.10 | $74.33 | 8,825,788 |
| 2020-10-01 | $78.75 | $79.00 | $77.47 | $78.57 | $76.74 | 7,422,723 |
| 2020-09-30 | $76.29 | $78.82 | $75.64 | $77.61 | $75.80 | 11,377,915 |
| 2020-09-29 | $76.10 | $76.40 | $74.74 | $75.16 | $73.41 | 5,929,728 |
| 2020-09-28 | $75.89 | $76.10 | $73.95 | $76.10 | $74.33 | 8,245,567 |
| 2020-09-25 | $72.88 | $75.18 | $71.76 | $74.67 | $72.93 | 12,517,604 |
| 2020-09-24 | $73.50 | $74.29 | $72.35 | $72.72 | $71.02 | 12,166,677 |
| 2020-09-23 | $75.04 | $76.82 | $74.10 | $74.59 | $72.85 | 9,962,221 |
| 2020-09-22 | $75.31 | $75.58 | $74.07 | $75.00 | $73.25 | 7,226,601 |
| 2020-09-21 | $72.76 | $75.15 | $72.02 | $75.13 | $73.38 | 9,180,848 |
| 2020-09-18 | $75.08 | $75.79 | $73.07 | $74.50 | $72.76 | 9,575,014 |
| 2020-09-17 | $73.02 | $74.47 | $72.76 | $74.37 | $72.64 | 9,099,387 |
| 2020-09-16 | $77.01 | $77.07 | $74.95 | $75.09 | $73.34 | 8,073,989 |
| 2020-09-15 | $78.23 | $78.42 | $76.59 | $77.00 | $75.20 | 8,105,463 |
| 2020-09-14 | $75.70 | $76.91 | $75.00 | $76.59 | $74.80 | 7,414,914 |
| 2020-09-11 | $75.18 | $76.19 | $73.33 | $74.18 | $72.45 | 10,572,275 |
| 2020-09-10 | $77.13 | $78.17 | $73.55 | $74.53 | $72.79 | 11,810,426 |
| 2020-09-09 | $77.14 | $77.66 | $75.70 | $77.19 | $75.39 | 8,952,763 |
| 2020-09-08 | $76.00 | $78.02 | $75.38 | $76.22 | $74.44 | 14,080,540 |
| 2020-09-04 | $77.97 | $80.80 | $75.40 | $80.00 | $78.13 | 21,500,881 |
| 2020-09-03 | $81.38 | $81.69 | $76.03 | $79.04 | $77.20 | 19,253,966 |
| 2020-09-02 | $85.46 | $86.58 | $81.80 | $83.21 | $81.27 | 13,860,919 |
| 2020-09-01 | $79.49 | $83.00 | $79.15 | $82.49 | $80.57 | 11,447,729 |
| 2020-08-31 | $79.94 | $80.47 | $78.57 | $78.64 | $76.81 | 12,917,301 |
| 2020-08-28 | $79.68 | $80.72 | $78.89 | $79.96 | $78.10 | 7,995,127 |
| 2020-08-27 | $81.13 | $81.24 | $78.23 | $79.30 | $77.45 | 12,674,108 |
| 2020-08-26 | $81.06 | $81.45 | $79.32 | $80.38 | $78.51 | 19,095,708 |
| 2020-08-25 | $76.57 | $79.82 | $76.34 | $78.97 | $77.13 | 19,106,252 |
| 2020-08-24 | $76.99 | $77.30 | $75.01 | $76.18 | $74.40 | 12,517,097 |
| 2020-08-21 | $74.56 | $75.72 | $73.86 | $74.98 | $73.23 | 12,574,662 |
| 2020-08-20 | $71.26 | $74.39 | $71.03 | $73.94 | $72.22 | 22,001,056 |
| 2020-08-19 | $70.80 | $73.69 | $70.80 | $72.56 | $70.87 | 22,115,999 |
| 2020-08-18 | $68.19 | $71.40 | $68.14 | $70.32 | $68.68 | 23,255,679 |
| 2020-08-17 | $64.66 | $67.10 | $62.60 | $66.98 | $65.42 | 32,808,949 |
| 2020-08-14 | $62.73 | $62.79 | $60.94 | $62.06 | $60.61 | 10,270,152 |
| 2020-08-13 | $63.45 | $63.46 | $62.18 | $62.54 | $61.08 | 7,453,292 |
| 2020-08-12 | $61.92 | $63.52 | $61.64 | $62.90 | $61.43 | 6,934,880 |
| 2020-08-11 | $61.99 | $62.58 | $60.85 | $61.18 | $59.75 | 10,213,155 |
| 2020-08-10 | $61.62 | $62.75 | $59.90 | $61.49 | $60.06 | 12,736,036 |
| 2020-08-07 | $63.13 | $63.60 | $60.74 | $62.06 | $60.61 | 14,099,110 |
| 2020-08-06 | $65.49 | $65.50 | $63.55 | $64.91 | $63.40 | 10,765,302 |
| 2020-08-05 | $64.49 | $65.85 | $63.90 | $65.52 | $63.99 | 9,151,723 |
| 2020-08-04 | $65.00 | $65.13 | $64.06 | $64.57 | $63.06 | 7,548,212 |
| 2020-08-03 | $64.00 | $65.55 | $63.94 | $64.53 | $63.03 | 10,038,916 |
| 2020-07-31 | $62.95 | $64.25 | $62.39 | $63.79 | $62.30 | 11,259,154 |
| 2020-07-30 | $62.58 | $62.81 | $61.57 | $62.29 | $60.84 | 5,653,159 |
| 2020-07-29 | $61.82 | $63.45 | $61.73 | $62.59 | $61.13 | 5,655,972 |
| 2020-07-28 | $62.87 | $62.95 | $61.29 | $61.49 | $60.06 | 5,823,136 |
| 2020-07-27 | $60.96 | $62.84 | $60.92 | $62.78 | $61.32 | 9,133,385 |
| 2020-07-24 | $59.34 | $61.33 | $58.76 | $60.88 | $59.46 | 11,670,823 |
| 2020-07-23 | $62.04 | $62.29 | $59.92 | $60.52 | $59.11 | 11,889,944 |
| 2020-07-22 | $61.96 | $62.42 | $60.87 | $61.84 | $60.40 | 9,616,096 |
| 2020-07-21 | $65.07 | $65.10 | $61.68 | $62.61 | $61.15 | 14,432,341 |
| 2020-07-20 | $63.43 | $63.70 | $62.27 | $63.40 | $61.92 | 10,455,543 |
| 2020-07-17 | $62.76 | $62.76 | $61.60 | $62.13 | $60.68 | 5,404,427 |
| 2020-07-16 | $60.72 | $62.11 | $59.41 | $61.71 | $60.27 | 11,093,456 |
| 2020-07-15 | $62.38 | $63.07 | $61.60 | $62.55 | $61.09 | 8,188,522 |
| 2020-07-14 | $60.90 | $62.45 | $59.96 | $62.13 | $60.68 | 14,769,943 |
| 2020-07-13 | $65.80 | $66.35 | $62.11 | $62.30 | $60.85 | 14,758,905 |
| 2020-07-10 | $66.28 | $66.50 | $64.55 | $65.61 | $64.08 | 10,317,949 |
| 2020-07-09 | $68.00 | $69.18 | $65.62 | $67.36 | $65.79 | 17,762,328 |
| 2020-07-08 | $63.48 | $65.90 | $62.92 | $65.38 | $63.86 | 21,606,881 |
| 2020-07-07 | $62.93 | $63.21 | $61.63 | $61.67 | $60.23 | 8,974,544 |
| 2020-07-06 | $63.59 | $64.05 | $62.50 | $63.24 | $61.77 | 16,273,390 |
| 2020-07-02 | $61.38 | $61.92 | $60.80 | $61.39 | $59.96 | 10,492,758 |
| 2020-07-01 | $60.16 | $60.78 | $59.61 | $60.00 | $58.60 | 6,432,284 |
| 2020-06-30 | $59.36 | $60.90 | $59.21 | $60.18 | $58.78 | 10,555,891 |
| 2020-06-29 | $59.06 | $60.00 | $58.25 | $59.58 | $58.19 | 8,217,619 |
| 2020-06-26 | $60.46 | $60.95 | $58.95 | $59.65 | $58.26 | 12,460,376 |
| 2020-06-25 | $59.65 | $60.67 | $58.82 | $60.51 | $59.10 | 7,796,311 |
| 2020-06-24 | $60.09 | $61.06 | $58.58 | $59.84 | $58.44 | 11,820,268 |
| 2020-06-23 | $59.93 | $60.69 | $59.14 | $59.92 | $58.52 | 10,271,201 |
| 2020-06-22 | $59.14 | $59.15 | $57.94 | $59.09 | $57.71 | 15,445,921 |
| 2020-06-19 | $60.62 | $61.00 | $58.55 | $58.64 | $57.27 | 23,173,051 |
| 2020-06-18 | $60.81 | $61.00 | $59.52 | $60.79 | $59.37 | 40,121,200 |
| 2020-06-17 | $61.50 | $62.42 | $61.07 | $62.01 | $60.56 | 24,165,172 |
| 2020-06-16 | $60.50 | $61.28 | $58.30 | $60.98 | $59.56 | 16,246,476 |
| 2020-06-15 | $56.98 | $59.57 | $56.80 | $59.51 | $58.12 | 12,181,021 |
| 2020-06-12 | $58.51 | $59.02 | $56.60 | $57.99 | $56.64 | 14,544,835 |
| 2020-06-11 | $58.50 | $59.17 | $56.74 | $57.24 | $55.91 | 19,630,984 |
| 2020-06-10 | $59.79 | $60.97 | $59.57 | $60.70 | $59.28 | 11,565,628 |
| 2020-06-09 | $58.44 | $59.51 | $58.43 | $58.82 | $57.45 | 11,701,771 |
| 2020-06-08 | $60.08 | $60.29 | $58.05 | $59.17 | $57.79 | 11,622,270 |
| 2020-06-05 | $58.09 | $59.82 | $57.67 | $59.04 | $57.66 | 17,635,226 |
| 2020-06-04 | $56.46 | $57.49 | $55.85 | $56.52 | $55.20 | 10,539,741 |
| 2020-06-03 | $56.18 | $57.54 | $55.80 | $56.73 | $55.41 | 13,526,471 |
| 2020-06-02 | $55.03 | $56.18 | $54.77 | $55.62 | $54.32 | 15,409,412 |
| 2020-06-01 | $54.20 | $54.88 | $53.38 | $54.73 | $53.45 | 11,045,785 |
| 2020-05-29 | $51.35 | $54.33 | $51.06 | $54.33 | $53.06 | 16,945,701 |
| 2020-05-28 | $51.57 | $52.48 | $50.64 | $51.02 | $49.83 | 10,654,371 |
| 2020-05-27 | $52.97 | $53.00 | $49.92 | $52.16 | $50.94 | 16,495,923 |
| 2020-05-26 | $52.25 | $54.46 | $52.18 | $52.60 | $51.37 | 21,407,433 |
| 2020-05-22 | $50.26 | $51.09 | $49.33 | $49.90 | $48.74 | 22,601,870 |
| 2020-05-21 | $52.98 | $53.80 | $51.47 | $52.57 | $51.34 | 19,339,266 |
| 2020-05-20 | $55.00 | $55.80 | $50.89 | $54.31 | $53.04 | 29,858,268 |
| 2020-05-19 | $56.17 | $56.50 | $54.23 | $54.26 | $52.99 | 20,991,693 |
| 2020-05-18 | $51.88 | $55.61 | $51.87 | $55.53 | $54.24 | 28,512,161 |
| 2020-05-15 | $50.00 | $51.01 | $48.76 | $50.85 | $49.66 | 40,414,533 |
| 2020-05-14 | $47.38 | $49.08 | $46.37 | $48.96 | $47.82 | 27,173,031 |
| 2020-05-13 | $48.71 | $49.13 | $47.18 | $47.81 | $46.70 | 23,115,927 |
| 2020-05-12 | $47.11 | $48.66 | $46.60 | $47.03 | $45.93 | 15,412,789 |
| 2020-05-11 | $47.24 | $47.67 | $46.68 | $46.72 | $45.63 | 11,336,123 |
| 2020-05-08 | $45.84 | $46.97 | $45.60 | $46.78 | $45.69 | 14,104,138 |
| 2020-05-07 | $43.97 | $44.95 | $43.87 | $44.76 | $43.72 | 10,646,000 |
| 2020-05-06 | $43.76 | $44.22 | $42.43 | $43.30 | $42.29 | 11,620,002 |
| 2020-05-05 | $43.60 | $44.23 | $42.89 | $43.12 | $42.11 | 10,772,192 |
| 2020-05-04 | $41.48 | $42.35 | $41.28 | $42.25 | $41.26 | 15,567,533 |
| 2020-05-01 | $41.98 | $42.32 | $40.59 | $41.38 | $40.42 | 13,145,605 |
| 2020-04-30 | $44.07 | $44.37 | $42.34 | $43.10 | $42.10 | 14,581,427 |
| 2020-04-29 | $44.02 | $44.66 | $43.36 | $44.34 | $43.31 | 10,799,534 |
| 2020-04-28 | $46.04 | $46.19 | $43.16 | $43.58 | $42.56 | 15,863,258 |
| 2020-04-27 | $45.88 | $46.02 | $44.87 | $45.58 | $44.52 | 8,222,421 |
| 2020-04-24 | $45.49 | $45.67 | $44.23 | $45.05 | $44.00 | 8,884,067 |
| 2020-04-23 | $45.00 | $45.72 | $44.64 | $44.94 | $43.89 | 11,766,855 |
| 2020-04-22 | $44.19 | $45.20 | $43.96 | $44.99 | $43.94 | 13,764,707 |
| 2020-04-21 | $44.38 | $44.85 | $42.05 | $43.24 | $42.23 | 24,335,530 |
| 2020-04-20 | $45.84 | $46.95 | $45.00 | $45.20 | $44.15 | 17,578,895 |
| 2020-04-17 | $47.73 | $47.98 | $45.31 | $46.15 | $45.07 | 22,001,468 |
| 2020-04-16 | $45.70 | $47.84 | $45.17 | $47.50 | $46.39 | 21,130,748 |
| 2020-04-15 | $43.88 | $46.36 | $43.47 | $44.60 | $43.56 | 22,859,111 |
| 2020-04-14 | $43.75 | $45.08 | $43.67 | $43.86 | $42.84 | 15,310,701 |
| 2020-04-13 | $42.00 | $42.80 | $41.71 | $42.78 | $41.78 | 10,195,709 |
| 2020-04-09 | $41.97 | $43.15 | $41.51 | $42.16 | $41.18 | 14,805,808 |
| 2020-04-08 | $41.93 | $42.43 | $40.76 | $41.17 | $40.21 | 14,262,810 |
| 2020-04-07 | $42.70 | $43.15 | $41.72 | $41.99 | $41.01 | 16,888,499 |
| 2020-04-06 | $40.92 | $42.06 | $40.20 | $41.56 | $40.59 | 15,125,748 |
| 2020-04-03 | $40.08 | $41.03 | $39.26 | $39.89 | $38.96 | 12,172,494 |
| 2020-04-02 | $40.55 | $41.55 | $39.51 | $40.08 | $39.15 | 21,452,211 |
| 2020-04-01 | $39.91 | $42.82 | $39.91 | $40.91 | $39.96 | 21,650,794 |
| 2020-03-31 | $40.52 | $40.99 | $39.97 | $40.50 | $39.56 | 13,869,216 |
| 2020-03-30 | $40.87 | $41.18 | $39.51 | $40.39 | $39.45 | 14,771,108 |
| 2020-03-27 | $40.62 | $41.32 | $39.92 | $40.15 | $39.21 | 12,299,839 |
| 2020-03-26 | $41.71 | $43.96 | $40.33 | $42.01 | $41.03 | 20,484,641 |
| 2020-03-25 | $41.35 | $42.93 | $40.52 | $41.35 | $40.39 | 18,686,195 |
| 2020-03-24 | $39.91 | $42.31 | $39.91 | $41.01 | $40.05 | 24,405,718 |
| 2020-03-23 | $38.18 | $39.30 | $36.22 | $38.61 | $37.71 | 18,926,277 |
| 2020-03-20 | $38.35 | $39.27 | $37.57 | $37.66 | $36.78 | 21,050,417 |
| 2020-03-19 | $37.51 | $38.90 | $36.56 | $37.21 | $36.34 | 25,833,997 |
| 2020-03-18 | $36.00 | $38.35 | $35.55 | $37.70 | $36.82 | 23,689,489 |
| 2020-03-17 | $37.66 | $39.98 | $36.26 | $38.35 | $37.46 | 27,822,645 |
| 2020-03-16 | $36.10 | $38.92 | $32.70 | $35.24 | $34.42 | 25,203,938 |
| 2020-03-13 | $41.01 | $41.21 | $37.44 | $39.71 | $38.78 | 22,982,858 |
| 2020-03-12 | $38.85 | $39.79 | $37.37 | $38.26 | $37.37 | 30,770,690 |
| 2020-03-11 | $40.41 | $43.08 | $40.41 | $41.53 | $40.56 | 27,092,082 |
| 2020-03-10 | $41.39 | $42.58 | $40.61 | $41.80 | $40.83 | 21,203,828 |
| 2020-03-09 | $40.10 | $41.80 | $39.20 | $39.91 | $38.98 | 26,241,893 |
| 2020-03-06 | $43.00 | $43.85 | $41.20 | $42.16 | $41.18 | 25,393,744 |
| 2020-03-05 | $42.55 | $45.34 | $42.55 | $44.62 | $43.58 | 24,148,609 |
| 2020-03-04 | $42.49 | $44.76 | $42.41 | $43.91 | $42.89 | 22,143,556 |
| 2020-03-03 | $43.56 | $44.05 | $40.11 | $41.46 | $40.49 | 29,036,523 |
| 2020-03-02 | $41.38 | $44.12 | $40.25 | $43.30 | $42.29 | 45,794,496 |
| 2020-02-28 | $37.01 | $38.73 | $36.82 | $38.51 | $37.61 | 22,978,926 |
| 2020-02-27 | $39.23 | $39.68 | $38.02 | $38.40 | $37.50 | 17,144,957 |
| 2020-02-26 | $39.39 | $40.19 | $39.25 | $39.92 | $38.99 | 15,405,767 |
| 2020-02-25 | $40.00 | $40.35 | $38.40 | $38.84 | $37.93 | 14,776,105 |
| 2020-02-24 | $38.50 | $39.58 | $38.38 | $39.37 | $38.45 | 14,263,210 |
| 2020-02-21 | $41.47 | $41.48 | $40.16 | $40.42 | $39.48 | 11,047,453 |
| 2020-02-20 | $42.99 | $43.00 | $41.33 | $41.48 | $40.51 | 13,569,089 |
| 2020-02-19 | $42.83 | $43.09 | $42.53 | $42.95 | $41.95 | 10,717,689 |
| 2020-02-18 | $42.42 | $42.79 | $41.66 | $42.32 | $41.33 | 11,862,615 |
| 2020-02-14 | $42.13 | $42.58 | $41.59 | $41.97 | $40.99 | 9,165,943 |
| 2020-02-13 | $41.15 | $42.41 | $41.06 | $42.01 | $41.03 | 15,308,655 |
| 2020-02-12 | $41.57 | $42.34 | $41.23 | $41.64 | $40.67 | 15,260,486 |
| 2020-02-11 | $40.55 | $41.86 | $40.50 | $40.78 | $39.83 | 11,347,111 |
| 2020-02-10 | $40.05 | $40.16 | $39.56 | $40.10 | $39.17 | 7,225,288 |
| 2020-02-07 | $39.82 | $40.37 | $39.78 | $39.99 | $39.06 | 9,500,262 |
| 2020-02-06 | $40.41 | $40.97 | $40.06 | $40.38 | $39.44 | 9,087,340 |
| 2020-02-05 | $40.86 | $40.96 | $39.45 | $39.94 | $39.01 | 12,503,369 |
| 2020-02-04 | $40.31 | $41.28 | $40.07 | $40.35 | $39.41 | 16,286,551 |
| 2020-02-03 | $38.00 | $39.54 | $38.00 | $39.20 | $38.29 | 13,568,237 |
| 2020-01-31 | $38.05 | $38.45 | $37.57 | $37.69 | $36.81 | 12,075,175 |
| 2020-01-30 | $38.20 | $38.69 | $37.54 | $38.49 | $37.59 | 12,593,290 |
| 2020-01-29 | $39.19 | $39.52 | $38.79 | $39.14 | $38.23 | 9,741,607 |
| 2020-01-28 | $38.38 | $39.12 | $37.68 | $38.91 | $38.00 | 14,197,286 |
| 2020-01-27 | $36.99 | $38.84 | $36.35 | $37.65 | $36.77 | 22,995,494 |
| 2020-01-24 | $40.76 | $40.97 | $39.19 | $39.55 | $38.63 | 14,322,156 |
| 2020-01-23 | $39.99 | $40.83 | $39.94 | $40.77 | $39.82 | 14,605,388 |
| 2020-01-22 | $40.53 | $42.00 | $40.50 | $40.97 | $40.01 | 16,055,352 |
| 2020-01-21 | $39.28 | $40.16 | $39.05 | $40.06 | $39.13 | 13,110,797 |
| 2020-01-17 | $39.83 | $40.39 | $39.71 | $40.35 | $39.41 | 9,941,906 |
| 2020-01-16 | $40.18 | $40.27 | $39.41 | $39.56 | $38.64 | 8,572,223 |
| 2020-01-15 | $40.02 | $40.46 | $39.55 | $39.78 | $38.85 | 9,567,647 |
| 2020-01-14 | $40.03 | $40.46 | $39.59 | $40.29 | $39.35 | 12,400,365 |
| 2020-01-13 | $39.68 | $40.99 | $39.63 | $40.31 | $39.37 | 20,718,087 |
| 2020-01-10 | $39.39 | $39.50 | $38.73 | $39.11 | $38.20 | 10,330,995 |
| 2020-01-09 | $38.84 | $39.10 | $38.70 | $38.90 | $37.99 | 10,787,315 |
| 2020-01-08 | $38.02 | $38.85 | $37.98 | $38.30 | $37.41 | 11,437,957 |
| 2020-01-07 | $38.08 | $38.61 | $37.64 | $38.32 | $37.43 | 10,214,911 |
| 2020-01-06 | $37.46 | $38.08 | $37.38 | $38.00 | $37.11 | 9,746,359 |
| 2020-01-03 | $36.78 | $38.54 | $36.68 | $37.99 | $37.10 | 16,932,481 |
| 2020-01-02 | $35.96 | $37.76 | $35.90 | $37.73 | $36.85 | 22,704,891 |
| 2019-12-31 | $35.30 | $35.51 | $35.20 | $35.23 | $34.41 | 4,816,197 |
| 2019-12-30 | $36.00 | $36.00 | $35.35 | $35.40 | $34.57 | 6,831,653 |
| 2019-12-27 | $36.36 | $36.42 | $35.83 | $35.93 | $35.09 | 5,159,205 |
| 2019-12-26 | $36.17 | $36.37 | $36.00 | $36.24 | $35.40 | 4,387,974 |
| 2019-12-24 | $36.56 | $36.56 | $36.06 | $36.28 | $35.43 | 3,206,253 |
| 2019-12-23 | $36.02 | $36.80 | $35.96 | $36.26 | $35.41 | 14,705,104 |
| 2019-12-20 | $34.94 | $35.52 | $34.87 | $35.31 | $34.49 | 14,969,561 |
| 2019-12-19 | $34.45 | $34.88 | $34.39 | $34.78 | $33.97 | 8,117,097 |
| 2019-12-18 | $34.70 | $34.75 | $34.33 | $34.44 | $33.64 | 7,205,668 |
| 2019-12-17 | $34.76 | $34.84 | $34.51 | $34.69 | $33.88 | 6,385,778 |
| 2019-12-16 | $34.46 | $34.92 | $34.41 | $34.64 | $33.83 | 11,775,277 |
| 2019-12-13 | $34.00 | $34.74 | $33.93 | $34.00 | $33.21 | 12,290,013 |
| 2019-12-12 | $33.19 | $34.20 | $33.08 | $33.82 | $33.03 | 12,614,185 |
| 2019-12-11 | $33.31 | $33.35 | $32.73 | $33.24 | $32.46 | 8,136,661 |
| 2019-12-10 | $33.27 | $33.72 | $33.17 | $33.26 | $32.48 | 7,735,581 |
| 2019-12-09 | $33.00 | $33.66 | $32.95 | $33.25 | $32.47 | 9,406,898 |
| 2019-12-06 | $32.97 | $33.18 | $32.78 | $32.93 | $32.16 | 8,519,800 |
| 2019-12-05 | $31.80 | $32.65 | $31.71 | $32.54 | $31.78 | 11,698,247 |
| 2019-12-04 | $32.17 | $32.49 | $31.53 | $31.56 | $30.82 | 12,522,742 |
| 2019-12-03 | $31.54 | $32.10 | $30.84 | $32.03 | $31.28 | 12,044,528 |
| 2019-12-02 | $32.69 | $32.69 | $31.72 | $32.29 | $31.54 | 11,144,367 |
| 2019-11-29 | $32.72 | $32.96 | $32.50 | $32.65 | $31.89 | 5,963,968 |
| 2019-11-27 | $32.93 | $33.18 | $32.61 | $33.15 | $32.38 | 7,146,023 |
| 2019-11-26 | $32.58 | $32.95 | $32.30 | $32.86 | $32.09 | 11,910,410 |
| 2019-11-25 | $32.71 | $32.76 | $32.26 | $32.64 | $31.88 | 9,645,429 |
| 2019-11-22 | $32.23 | $32.30 | $31.78 | $31.95 | $31.21 | 6,055,074 |
| 2019-11-21 | $31.64 | $32.17 | $31.51 | $32.17 | $31.42 | 7,905,770 |
| 2019-11-20 | $31.99 | $32.32 | $31.43 | $31.68 | $30.94 | 14,073,462 |
| 2019-11-19 | $33.09 | $33.44 | $32.16 | $32.44 | $31.68 | 12,460,495 |
| 2019-11-18 | $33.95 | $34.26 | $32.73 | $32.80 | $32.04 | 18,133,098 |
| 2019-11-15 | $35.05 | $35.43 | $32.93 | $33.55 | $32.77 | 39,411,617 |
| 2019-11-14 | $33.36 | $33.59 | $32.87 | $33.57 | $32.79 | 15,344,714 |
| 2019-11-13 | $33.40 | $33.60 | $33.00 | $33.37 | $32.59 | 9,111,073 |
| 2019-11-12 | $33.48 | $34.09 | $33.25 | $33.57 | $32.79 | 13,923,521 |
| 2019-11-11 | $32.77 | $33.55 | $32.42 | $33.21 | $32.44 | 10,772,254 |
| 2019-11-08 | $33.23 | $33.45 | $32.96 | $33.23 | $32.46 | 6,369,356 |
| 2019-11-07 | $33.64 | $33.76 | $33.06 | $33.28 | $32.50 | 9,687,540 |
| 2019-11-06 | $33.14 | $33.15 | $32.61 | $32.87 | $32.10 | 6,789,658 |
| 2019-11-05 | $33.26 | $33.79 | $32.74 | $32.98 | $32.21 | 12,870,292 |
| 2019-11-04 | $32.04 | $33.29 | $32.02 | $33.12 | $32.35 | 18,576,693 |
| 2019-11-01 | $31.64 | $31.83 | $31.17 | $31.49 | $30.76 | 10,471,963 |
| 2019-10-31 | $31.80 | $31.80 | $30.90 | $31.15 | $30.42 | 7,731,937 |
| 2019-10-30 | $31.60 | $31.89 | $31.40 | $31.69 | $30.95 | 6,421,913 |
| 2019-10-29 | $31.41 | $31.80 | $31.13 | $31.78 | $31.04 | 8,676,115 |
| 2019-10-28 | $31.45 | $31.95 | $31.12 | $31.73 | $30.99 | 11,905,909 |
| 2019-10-25 | $30.58 | $31.25 | $30.25 | $31.16 | $30.43 | 16,642,390 |
| 2019-10-24 | $31.00 | $31.17 | $30.59 | $30.72 | $30.00 | 9,570,713 |
| 2019-10-23 | $30.31 | $30.90 | $30.25 | $30.76 | $30.04 | 5,742,237 |
| 2019-10-22 | $31.00 | $31.24 | $30.12 | $30.27 | $29.56 | 8,929,143 |
| 2019-10-21 | $30.31 | $31.08 | $30.26 | $31.03 | $30.31 | 8,876,701 |
| 2019-10-18 | $30.77 | $30.84 | $29.74 | $29.93 | $29.23 | 8,681,364 |
| 2019-10-17 | $31.29 | $31.44 | $30.61 | $30.74 | $30.02 | 6,552,544 |
| 2019-10-16 | $30.83 | $31.45 | $30.83 | $31.24 | $30.51 | 9,817,280 |
| 2019-10-15 | $29.99 | $31.08 | $29.96 | $31.00 | $30.28 | 10,364,215 |
| 2019-10-14 | $29.50 | $29.91 | $29.50 | $29.83 | $29.13 | 6,061,510 |
| 2019-10-11 | $29.45 | $30.32 | $29.45 | $29.71 | $29.02 | 17,451,609 |
| 2019-10-10 | $28.32 | $28.95 | $28.20 | $28.58 | $27.91 | 8,209,170 |
| 2019-10-09 | $28.28 | $28.60 | $27.96 | $28.38 | $27.72 | 8,449,093 |
| 2019-10-08 | $28.19 | $28.61 | $27.72 | $27.73 | $27.08 | 11,739,396 |
| 2019-10-07 | $28.84 | $29.40 | $28.60 | $28.85 | $28.18 | 9,085,193 |
| 2019-10-04 | $28.88 | $29.19 | $28.65 | $28.99 | $28.31 | 7,430,948 |
| 2019-10-03 | $28.11 | $28.97 | $27.82 | $28.80 | $28.13 | 8,772,344 |
| 2019-10-02 | $28.00 | $28.22 | $27.53 | $28.06 | $27.41 | 9,525,754 |
| 2019-10-01 | $28.22 | $28.57 | $27.97 | $28.19 | $27.53 | 10,640,461 |
| 2019-09-30 | $28.47 | $28.64 | $27.95 | $28.21 | $27.55 | 13,148,977 |
| 2019-09-27 | $29.71 | $30.01 | $27.47 | $27.82 | $27.17 | 28,127,838 |
| 2019-09-26 | $29.98 | $30.25 | $29.11 | $29.58 | $28.89 | 11,151,385 |
| 2019-09-25 | $29.15 | $30.06 | $29.00 | $29.99 | $29.29 | 13,039,071 |
| 2019-09-24 | $30.48 | $30.48 | $29.29 | $29.41 | $28.72 | 16,542,263 |
| 2019-09-23 | $31.36 | $31.47 | $30.29 | $30.33 | $29.62 | 9,702,109 |
| 2019-09-20 | $31.45 | $31.69 | $30.50 | $30.94 | $30.22 | 14,097,190 |
| 2019-09-19 | $31.00 | $32.00 | $30.91 | $31.05 | $30.33 | 12,773,579 |
| 2019-09-18 | $31.10 | $31.18 | $30.66 | $31.04 | $30.32 | 5,229,386 |
| 2019-09-17 | $30.74 | $31.30 | $30.52 | $31.17 | $30.44 | 6,015,459 |
| 2019-09-16 | $30.74 | $31.03 | $30.74 | $30.85 | $30.13 | 5,453,848 |
| 2019-09-13 | $31.66 | $31.79 | $31.13 | $31.23 | $30.50 | 7,025,846 |
| 2019-09-12 | $31.54 | $31.99 | $31.20 | $31.52 | $30.79 | 11,849,033 |
| 2019-09-11 | $31.20 | $31.72 | $30.64 | $31.07 | $30.35 | 12,261,793 |
| 2019-09-10 | $31.20 | $31.24 | $30.13 | $30.87 | $30.15 | 11,056,023 |
| 2019-09-09 | $31.12 | $31.57 | $30.89 | $31.48 | $30.75 | 7,537,556 |
| 2019-09-06 | $30.89 | $31.40 | $30.76 | $31.08 | $30.36 | 6,435,782 |
| 2019-09-05 | $30.32 | $31.08 | $30.25 | $30.84 | $30.12 | 11,759,956 |
| 2019-09-04 | $30.27 | $30.29 | $29.84 | $29.88 | $29.18 | 6,568,644 |
| 2019-09-03 | $30.10 | $30.20 | $29.40 | $29.45 | $28.76 | 7,635,475 |
| 2019-08-30 | $30.91 | $31.43 | $30.36 | $30.50 | $29.79 | 10,090,641 |
| 2019-08-29 | $30.69 | $31.24 | $30.64 | $30.74 | $30.02 | 9,605,386 |
| 2019-08-28 | $29.70 | $30.49 | $29.63 | $30.30 | $29.59 | 6,625,138 |
| 2019-08-27 | $30.00 | $30.30 | $29.73 | $29.92 | $29.22 | 7,959,361 |
| 2019-08-26 | $29.18 | $29.82 | $29.08 | $29.74 | $29.05 | 12,503,980 |
| 2019-08-23 | $28.90 | $29.67 | $28.55 | $28.77 | $28.10 | 22,038,390 |
| 2019-08-22 | $30.57 | $30.71 | $29.21 | $29.49 | $28.80 | 19,843,265 |
| 2019-08-21 | $31.67 | $31.80 | $30.71 | $30.74 | $30.02 | 16,914,433 |
| 2019-08-20 | $31.49 | $31.82 | $31.37 | $31.42 | $30.69 | 11,922,779 |
| 2019-08-19 | $31.92 | $32.28 | $31.41 | $31.58 | $30.84 | 15,395,593 |
| 2019-08-16 | $30.50 | $31.45 | $30.08 | $31.29 | $30.56 | 19,520,106 |
| 2019-08-15 | $30.16 | $30.79 | $30.08 | $30.16 | $29.46 | 18,150,763 |
| 2019-08-14 | $29.70 | $30.70 | $29.55 | $29.63 | $28.94 | 30,022,929 |
| 2019-08-13 | $28.64 | $30.98 | $28.15 | $30.66 | $29.95 | 46,373,483 |
| 2019-08-12 | $26.80 | $27.36 | $26.53 | $27.16 | $26.53 | 20,672,928 |
| 2019-08-09 | $27.31 | $27.41 | $26.83 | $27.10 | $26.47 | 8,960,062 |
| 2019-08-08 | $27.04 | $27.64 | $26.84 | $27.54 | $26.90 | 11,652,846 |
| 2019-08-07 | $26.12 | $26.77 | $25.84 | $26.57 | $25.95 | 12,524,045 |
| 2019-08-06 | $26.91 | $27.01 | $26.29 | $26.48 | $25.86 | 11,748,879 |
| 2019-08-05 | $26.65 | $26.91 | $25.77 | $26.17 | $25.56 | 23,682,890 |
| 2019-08-02 | $28.18 | $28.34 | $27.65 | $28.01 | $27.36 | 14,058,721 |
| 2019-08-01 | $29.91 | $30.60 | $27.64 | $28.61 | $27.94 | 23,027,102 |
| 2019-07-31 | $30.49 | $30.50 | $29.35 | $29.91 | $29.21 | 11,912,790 |
| 2019-07-30 | $30.85 | $30.99 | $30.38 | $30.42 | $29.71 | 8,441,212 |
| 2019-07-29 | $31.45 | $31.45 | $30.78 | $31.39 | $30.66 | 10,329,248 |
| 2019-07-26 | $31.93 | $32.01 | $31.52 | $31.55 | $30.81 | 5,591,966 |
| 2019-07-25 | $32.04 | $32.38 | $31.68 | $31.83 | $31.09 | 7,397,747 |
| 2019-07-24 | $31.74 | $32.33 | $31.60 | $32.20 | $31.45 | 11,972,573 |
| 2019-07-23 | $30.90 | $31.92 | $30.84 | $31.85 | $31.11 | 11,159,519 |
| 2019-07-22 | $30.91 | $30.95 | $30.48 | $30.66 | $29.95 | 6,677,647 |
| 2019-07-19 | $30.81 | $31.29 | $30.81 | $30.99 | $30.27 | 8,153,818 |
| 2019-07-18 | $30.50 | $30.60 | $30.16 | $30.58 | $29.87 | 5,784,092 |
| 2019-07-17 | $30.84 | $31.08 | $30.60 | $30.71 | $29.99 | 5,349,021 |
| 2019-07-16 | $31.00 | $31.10 | $30.52 | $30.72 | $30.00 | 9,375,528 |
| 2019-07-15 | $31.36 | $31.67 | $31.00 | $31.03 | $30.31 | 7,110,150 |
| 2019-07-12 | $30.69 | $31.42 | $30.60 | $31.08 | $30.36 | 11,766,899 |
| 2019-07-11 | $30.79 | $30.97 | $30.32 | $30.51 | $29.80 | 7,386,210 |
| 2019-07-10 | $30.99 | $31.10 | $30.17 | $30.71 | $29.99 | 13,297,307 |
| 2019-07-09 | $30.38 | $30.81 | $30.29 | $30.75 | $30.03 | 7,317,716 |
| 2019-07-08 | $30.40 | $30.67 | $30.23 | $30.57 | $29.86 | 8,808,827 |
| 2019-07-05 | $30.97 | $31.20 | $30.72 | $31.03 | $30.31 | 7,070,810 |
| 2019-07-03 | $31.40 | $31.54 | $30.82 | $31.50 | $30.77 | 6,008,799 |
| 2019-07-02 | $31.06 | $31.96 | $31.04 | $31.45 | $30.72 | 13,148,697 |
| 2019-07-01 | $31.36 | $32.00 | $30.90 | $31.19 | $30.46 | 17,367,068 |
| 2019-06-28 | $30.29 | $30.49 | $30.03 | $30.29 | $29.58 | 10,410,082 |
| 2019-06-27 | $30.25 | $30.68 | $30.17 | $30.29 | $29.58 | 12,985,342 |
| 2019-06-26 | $28.91 | $30.33 | $28.85 | $30.14 | $29.44 | 23,418,817 |
| 2019-06-25 | $28.69 | $28.72 | $28.07 | $28.50 | $27.84 | 11,002,640 |
| 2019-06-24 | $29.19 | $29.27 | $28.89 | $28.91 | $28.24 | 6,070,818 |
| 2019-06-21 | $28.97 | $29.55 | $28.85 | $29.06 | $28.38 | 13,397,489 |
| 2019-06-20 | $29.25 | $29.80 | $28.82 | $29.12 | $28.44 | 14,674,389 |
| 2019-06-19 | $28.26 | $28.88 | $27.89 | $28.66 | $27.99 | 10,938,156 |
| 2019-06-18 | $27.60 | $28.88 | $27.47 | $28.26 | $27.60 | 19,526,191 |
| 2019-06-17 | $27.10 | $27.50 | $26.82 | $27.33 | $26.69 | 6,570,249 |
| 2019-06-14 | $27.11 | $27.12 | $26.64 | $27.05 | $26.42 | 9,140,221 |
| 2019-06-13 | $27.33 | $27.87 | $27.26 | $27.54 | $26.90 | 6,933,508 |
| 2019-06-12 | $27.47 | $27.49 | $27.01 | $27.24 | $26.60 | 8,873,706 |
| 2019-06-11 | $27.87 | $28.46 | $27.61 | $28.00 | $27.35 | 15,134,729 |
| 2019-06-10 | $27.44 | $27.76 | $27.14 | $27.26 | $26.62 | 14,453,017 |
| 2019-06-07 | $26.36 | $27.16 | $26.35 | $26.80 | $26.18 | 9,518,317 |
| 2019-06-06 | $26.18 | $26.38 | $25.81 | $26.24 | $25.63 | 7,660,507 |
| 2019-06-05 | $26.95 | $26.99 | $25.67 | $26.19 | $25.58 | 11,011,591 |
| 2019-06-04 | $26.18 | $26.90 | $26.09 | $26.80 | $26.18 | 11,199,007 |
| 2019-06-03 | $25.81 | $26.50 | $25.50 | $25.76 | $25.16 | 11,858,986 |
| 2019-05-31 | $25.81 | $25.90 | $25.53 | $25.76 | $25.16 | 11,156,154 |
| 2019-05-30 | $26.03 | $26.63 | $26.03 | $26.35 | $25.74 | 8,466,589 |
| 2019-05-29 | $25.97 | $26.13 | $25.48 | $26.01 | $25.40 | 12,530,113 |
| 2019-05-28 | $26.45 | $26.77 | $26.22 | $26.29 | $25.68 | 14,073,776 |
| 2019-05-24 | $27.08 | $27.22 | $26.17 | $26.32 | $25.71 | 17,438,246 |
| 2019-05-23 | $27.50 | $27.63 | $26.24 | $26.70 | $26.08 | 27,158,074 |
| 2019-05-22 | $28.76 | $29.04 | $28.19 | $28.23 | $27.57 | 12,794,509 |
| 2019-05-21 | $28.67 | $29.28 | $28.49 | $29.05 | $28.37 | 10,069,403 |
| 2019-05-20 | $28.75 | $28.97 | $28.08 | $28.36 | $27.70 | 17,371,483 |
| 2019-05-17 | $29.58 | $30.02 | $29.15 | $29.31 | $28.63 | 18,158,377 |
| 2019-05-16 | $30.25 | $30.89 | $29.88 | $30.46 | $29.75 | 14,903,211 |
| 2019-05-15 | $29.62 | $30.76 | $29.45 | $30.44 | $29.73 | 21,663,136 |
| 2019-05-14 | $28.63 | $29.80 | $28.26 | $29.67 | $28.98 | 22,847,856 |
| 2019-05-13 | $26.93 | $28.45 | $26.82 | $28.18 | $27.52 | 30,821,652 |
| 2019-05-10 | $30.19 | $30.47 | $27.91 | $28.17 | $27.51 | 57,736,632 |
| 2019-05-09 | $26.39 | $27.77 | $25.81 | $27.51 | $26.87 | 33,001,332 |
| 2019-05-08 | $26.95 | $27.44 | $26.70 | $26.89 | $26.26 | 18,499,859 |
| 2019-05-07 | $28.30 | $28.50 | $26.78 | $27.13 | $26.50 | 28,758,618 |
| 2019-05-06 | $28.24 | $28.93 | $27.00 | $28.70 | $28.03 | 27,358,737 |
| 2019-05-03 | $30.26 | $30.88 | $30.05 | $30.05 | $29.35 | 14,887,116 |
| 2019-05-02 | $30.13 | $30.89 | $29.88 | $29.99 | $29.29 | 11,682,451 |
| 2019-05-01 | $30.34 | $31.00 | $30.18 | $30.20 | $29.50 | 12,212,129 |
| 2019-04-30 | $30.53 | $30.89 | $30.01 | $30.27 | $29.56 | 18,458,593 |
| 2019-04-29 | $29.24 | $29.98 | $29.14 | $29.87 | $29.17 | 10,643,739 |
| 2019-04-26 | $29.03 | $29.28 | $28.26 | $29.13 | $28.45 | 17,751,713 |
| 2019-04-25 | $29.42 | $29.50 | $28.42 | $29.23 | $28.55 | 14,814,006 |
| 2019-04-24 | $29.70 | $29.90 | $29.34 | $29.66 | $28.97 | 7,644,512 |
| 2019-04-23 | $29.50 | $30.14 | $29.35 | $29.78 | $29.09 | 12,297,111 |
| 2019-04-22 | $29.66 | $29.74 | $29.08 | $29.65 | $28.96 | 11,174,106 |
| 2019-04-18 | $29.84 | $30.02 | $29.48 | $30.01 | $29.31 | 9,563,677 |
| 2019-04-17 | $29.97 | $30.64 | $29.21 | $29.85 | $29.15 | 17,614,872 |
| 2019-04-16 | $30.08 | $30.53 | $29.40 | $29.91 | $29.21 | 15,046,318 |
| 2019-04-15 | $30.40 | $30.66 | $29.12 | $29.66 | $28.97 | 16,600,408 |
| 2019-04-12 | $30.63 | $31.19 | $30.32 | $30.57 | $29.86 | 11,289,259 |
| 2019-04-11 | $29.81 | $30.35 | $29.55 | $30.20 | $29.50 | 10,818,929 |
| 2019-04-10 | $30.63 | $30.84 | $29.81 | $30.17 | $29.47 | 20,472,727 |
| 2019-04-09 | $30.75 | $31.32 | $30.39 | $30.90 | $30.18 | 13,887,319 |
| 2019-04-08 | $30.92 | $31.18 | $30.67 | $30.79 | $30.07 | 11,378,684 |
| 2019-04-05 | $30.50 | $31.57 | $30.37 | $31.24 | $30.51 | 17,824,342 |
| 2019-04-04 | $29.73 | $30.66 | $29.68 | $30.25 | $29.54 | 14,536,882 |
| 2019-04-03 | $30.71 | $30.93 | $30.23 | $30.31 | $29.60 | 15,451,489 |
| 2019-04-02 | $31.14 | $31.20 | $30.10 | $30.29 | $29.58 | 20,620,250 |
| 2019-04-01 | $30.93 | $31.63 | $30.78 | $31.26 | $30.53 | 25,515,797 |
| 2019-03-29 | $29.77 | $30.53 | $29.69 | $30.15 | $29.45 | 22,128,181 |
| 2019-03-28 | $29.23 | $29.45 | $28.86 | $29.41 | $28.72 | 9,747,253 |
| 2019-03-27 | $28.81 | $29.71 | $28.81 | $29.16 | $28.48 | 20,596,578 |
| 2019-03-26 | $28.50 | $29.05 | $28.32 | $28.81 | $28.14 | 17,986,930 |
| 2019-03-25 | $27.69 | $28.55 | $27.47 | $28.39 | $27.73 | 14,183,103 |
| 2019-03-22 | $28.41 | $28.76 | $27.84 | $28.00 | $27.35 | 13,944,213 |
| 2019-03-21 | $27.97 | $28.82 | $27.87 | $28.76 | $28.09 | 14,343,004 |
| 2019-03-20 | $28.16 | $28.29 | $27.67 | $28.08 | $27.43 | 12,752,388 |
| 2019-03-19 | $28.30 | $28.67 | $28.01 | $28.31 | $27.65 | 12,356,530 |
| 2019-03-18 | $28.25 | $28.69 | $27.92 | $28.14 | $27.48 | 12,513,807 |
| 2019-03-15 | $28.16 | $28.71 | $27.78 | $27.93 | $27.28 | 16,302,283 |
| 2019-03-14 | $27.75 | $27.97 | $27.39 | $27.89 | $27.24 | 17,280,892 |
| 2019-03-13 | $28.27 | $28.42 | $27.86 | $28.13 | $27.47 | 13,941,520 |
| 2019-03-12 | $27.95 | $28.43 | $27.53 | $28.11 | $27.45 | 18,551,089 |
| 2019-03-11 | $27.46 | $27.89 | $27.16 | $27.62 | $26.98 | 21,410,836 |
| 2019-03-08 | $26.71 | $27.25 | $26.37 | $27.05 | $26.42 | 28,554,013 |
| 2019-03-07 | $28.50 | $28.65 | $27.60 | $27.84 | $27.19 | 20,959,537 |
| 2019-03-06 | $29.25 | $29.66 | $28.72 | $29.03 | $28.35 | 21,316,910 |
| 2019-03-05 | $28.88 | $29.70 | $28.70 | $29.35 | $28.67 | 19,982,866 |
| 2019-03-04 | $29.04 | $29.20 | $28.14 | $28.89 | $28.22 | 23,454,404 |
| 2019-03-01 | $28.03 | $29.39 | $27.97 | $28.73 | $28.06 | 37,083,592 |
| 2019-02-28 | $28.58 | $28.62 | $26.58 | $27.71 | $27.06 | 66,593,109 |
| 2019-02-27 | $26.42 | $26.90 | $25.87 | $25.97 | $25.36 | 22,994,173 |
| 2019-02-26 | $25.98 | $26.82 | $25.66 | $26.59 | $25.97 | 20,278,754 |
| 2019-02-25 | $27.11 | $27.38 | $26.04 | $26.19 | $25.58 | 29,338,463 |
| 2019-02-22 | $24.55 | $25.96 | $24.48 | $25.95 | $25.34 | 27,113,291 |
| 2019-02-21 | $24.82 | $24.88 | $24.01 | $24.27 | $23.70 | 13,542,641 |
| 2019-02-20 | $24.81 | $25.42 | $24.51 | $24.68 | $24.10 | 13,209,231 |
| 2019-02-19 | $23.66 | $24.77 | $23.65 | $24.64 | $24.07 | 12,430,949 |
| 2019-02-15 | $24.51 | $24.57 | $23.91 | $23.96 | $23.40 | 11,489,361 |
| 2019-02-14 | $24.54 | $24.62 | $23.89 | $24.33 | $23.76 | 10,126,762 |
| 2019-02-13 | $25.00 | $25.56 | $24.49 | $24.61 | $24.04 | 12,449,904 |
| 2019-02-12 | $24.67 | $25.35 | $24.57 | $24.68 | $24.10 | 10,932,834 |
| 2019-02-11 | $24.35 | $24.73 | $24.15 | $24.28 | $23.71 | 9,035,113 |
| 2019-02-08 | $23.65 | $24.28 | $23.60 | $23.99 | $23.43 | 8,246,200 |
| 2019-02-07 | $24.77 | $24.93 | $23.52 | $23.98 | $23.42 | 15,836,102 |
| 2019-02-06 | $25.47 | $25.72 | $24.96 | $25.11 | $24.52 | 11,083,109 |
| 2019-02-05 | $24.45 | $25.98 | $24.41 | $25.42 | $24.83 | 19,165,647 |
| 2019-02-04 | $24.50 | $24.54 | $24.16 | $24.29 | $23.72 | 9,054,280 |
| 2019-02-01 | $24.74 | $25.31 | $24.31 | $24.63 | $24.06 | 11,938,167 |
| 2019-01-31 | $24.50 | $25.45 | $24.47 | $24.85 | $24.27 | 19,318,413 |
| 2019-01-30 | $24.01 | $24.72 | $23.76 | $24.64 | $24.07 | 19,832,307 |
| 2019-01-29 | $23.74 | $23.87 | $23.31 | $23.52 | $22.97 | 11,310,381 |
| 2019-01-28 | $23.43 | $24.14 | $23.06 | $23.72 | $23.17 | 13,925,836 |
| 2019-01-25 | $22.48 | $23.93 | $22.47 | $23.63 | $23.08 | 28,039,861 |
| 2019-01-24 | $21.98 | $22.26 | $21.50 | $22.10 | $21.58 | 13,846,291 |
| 2019-01-23 | $22.05 | $22.60 | $21.76 | $21.97 | $21.46 | 11,262,156 |
| 2019-01-22 | $22.88 | $22.91 | $21.50 | $21.68 | $21.17 | 19,538,292 |
| 2019-01-18 | $22.45 | $23.85 | $22.30 | $23.26 | $22.72 | 23,275,226 |
| 2019-01-17 | $22.05 | $22.49 | $22.02 | $22.14 | $21.62 | 12,013,731 |
| 2019-01-16 | $22.37 | $22.68 | $22.28 | $22.33 | $21.81 | 9,761,001 |
| 2019-01-15 | $22.25 | $22.74 | $22.12 | $22.25 | $21.73 | 11,862,905 |
| 2019-01-14 | $22.25 | $22.30 | $21.53 | $22.04 | $21.53 | 14,129,934 |
| 2019-01-11 | $23.19 | $23.75 | $22.69 | $22.88 | $22.35 | 10,034,434 |
| 2019-01-10 | $23.00 | $23.55 | $22.83 | $23.40 | $22.85 | 12,368,422 |
| 2019-01-09 | $23.24 | $24.12 | $23.22 | $23.69 | $23.14 | 21,656,218 |
| 2019-01-08 | $22.99 | $23.18 | $22.44 | $22.95 | $22.41 | 15,180,422 |
| 2019-01-07 | $22.43 | $22.85 | $22.26 | $22.76 | $22.23 | 18,889,810 |
| 2019-01-04 | $20.98 | $22.68 | $20.75 | $22.27 | $21.75 | 25,156,940 |
| 2019-01-03 | $20.89 | $21.14 | $20.25 | $20.35 | $19.88 | 18,607,994 |
| 2019-01-02 | $20.31 | $21.48 | $20.18 | $21.27 | $20.77 | 15,840,004 |
| 2018-12-31 | $22.04 | $22.48 | $20.77 | $20.93 | $20.44 | 19,422,399 |
| 2018-12-28 | $21.78 | $22.00 | $21.15 | $21.71 | $21.20 | 16,643,548 |
| 2018-12-27 | $20.50 | $22.06 | $20.50 | $21.70 | $21.19 | 31,047,510 |
| 2018-12-26 | $20.32 | $21.13 | $19.75 | $21.10 | $20.61 | 25,225,337 |
| 2018-12-24 | $21.49 | $21.51 | $19.26 | $19.75 | $19.29 | 28,037,349 |
| 2018-12-21 | $20.09 | $21.99 | $19.52 | $21.08 | $20.59 | 49,686,107 |
| 2018-12-20 | $20.09 | $20.21 | $19.64 | $19.91 | $19.45 | 17,860,264 |
| 2018-12-19 | $20.95 | $21.49 | $20.00 | $20.17 | $19.70 | 15,276,032 |
| 2018-12-18 | $21.47 | $21.84 | $20.91 | $21.04 | $20.55 | 14,271,821 |
| 2018-12-17 | $22.04 | $22.26 | $21.17 | $21.35 | $20.85 | 16,535,305 |
| 2018-12-14 | $22.04 | $22.94 | $22.01 | $22.17 | $21.65 | 14,871,264 |
| 2018-12-13 | $22.00 | $23.35 | $22.00 | $22.71 | $22.18 | 25,480,953 |
| 2018-12-12 | $21.30 | $22.32 | $21.27 | $21.89 | $21.38 | 19,667,955 |
| 2018-12-11 | $20.95 | $21.34 | $20.82 | $20.91 | $20.42 | 13,446,140 |
| 2018-12-10 | $20.75 | $21.19 | $20.12 | $20.51 | $20.03 | 14,536,256 |
| 2018-12-07 | $21.07 | $21.76 | $20.92 | $20.93 | $20.44 | 13,522,873 |
| 2018-12-06 | $20.45 | $21.49 | $20.11 | $21.23 | $20.74 | 20,377,416 |
| 2018-12-04 | $21.92 | $22.26 | $21.39 | $21.45 | $20.95 | 18,051,442 |
| 2018-12-03 | $22.36 | $22.49 | $21.77 | $22.01 | $21.50 | 19,812,621 |
| 2018-11-30 | $21.00 | $21.26 | $20.56 | $21.23 | $20.74 | 10,591,081 |
| 2018-11-29 | $21.05 | $21.15 | $20.38 | $20.97 | $20.48 | 13,441,364 |
| 2018-11-28 | $21.32 | $21.41 | $20.61 | $21.38 | $20.88 | 16,977,745 |
| 2018-11-27 | $20.19 | $21.03 | $20.11 | $20.84 | $20.35 | 14,539,302 |
| 2018-11-26 | $19.76 | $20.78 | $19.75 | $20.46 | $19.98 | 22,571,789 |
| 2018-11-23 | $19.86 | $19.88 | $19.21 | $19.27 | $18.82 | 18,858,158 |
| 2018-11-21 | $20.00 | $20.69 | $19.92 | $20.34 | $19.87 | 29,173,366 |
| 2018-11-20 | $20.48 | $20.50 | $19.27 | $19.49 | $19.04 | 41,354,954 |
| 2018-11-19 | $22.45 | $22.83 | $20.93 | $21.11 | $20.62 | 42,137,009 |
| 2018-11-16 | $23.68 | $24.00 | $22.60 | $23.05 | $22.51 | 23,225,860 |
| 2018-11-15 | $22.90 | $24.27 | $22.81 | $24.20 | $23.64 | 24,377,711 |
| 2018-11-14 | $22.75 | $23.08 | $22.50 | $22.76 | $22.23 | 11,823,938 |
| 2018-11-13 | $22.24 | $22.79 | $22.17 | $22.39 | $21.87 | 14,807,614 |
| 2018-11-12 | $21.92 | $22.38 | $21.46 | $22.01 | $21.50 | 14,257,134 |
| 2018-11-09 | $22.00 | $22.48 | $21.58 | $21.70 | $21.19 | 17,573,406 |
| 2018-11-08 | $23.85 | $23.87 | $22.38 | $22.40 | $21.88 | 17,331,566 |
| 2018-11-07 | $24.02 | $24.16 | $23.47 | $24.07 | $23.51 | 10,476,661 |
| 2018-11-06 | $24.10 | $24.47 | $23.45 | $23.60 | $23.05 | 10,321,399 |
| 2018-11-05 | $23.94 | $24.46 | $23.65 | $24.15 | $23.59 | 10,519,571 |
| 2018-11-02 | $25.54 | $25.60 | $23.84 | $24.05 | $23.49 | 26,777,621 |
| 2018-11-01 | $23.72 | $25.76 | $23.20 | $25.45 | $24.86 | 25,744,038 |
| 2018-10-31 | $22.87 | $23.59 | $22.57 | $23.52 | $22.97 | 19,094,117 |
| 2018-10-30 | $22.07 | $22.47 | $21.70 | $22.38 | $21.86 | 12,069,075 |
| 2018-10-29 | $22.70 | $23.02 | $21.69 | $21.98 | $21.47 | 15,114,546 |
| 2018-10-26 | $21.67 | $22.93 | $21.58 | $22.58 | $22.05 | 18,085,102 |
| 2018-10-25 | $22.05 | $22.59 | $21.91 | $22.56 | $22.03 | 13,330,225 |
| 2018-10-24 | $23.18 | $23.20 | $21.69 | $21.76 | $21.25 | 22,822,220 |
| 2018-10-23 | $22.61 | $23.59 | $22.33 | $23.23 | $22.69 | 17,949,567 |
| 2018-10-22 | $23.86 | $24.11 | $23.30 | $23.54 | $22.99 | 13,939,869 |
| 2018-10-19 | $23.94 | $23.95 | $22.95 | $23.01 | $22.47 | 12,969,982 |
| 2018-10-18 | $23.50 | $24.13 | $23.22 | $23.33 | $22.79 | 15,585,013 |
| 2018-10-17 | $24.52 | $24.61 | $23.46 | $23.68 | $23.13 | 15,378,695 |
| 2018-10-16 | $24.50 | $24.70 | $24.08 | $24.63 | $24.06 | 11,689,496 |
| 2018-10-15 | $24.11 | $24.64 | $23.80 | $24.14 | $23.58 | 11,138,163 |
| 2018-10-12 | $24.54 | $24.90 | $23.74 | $24.45 | $23.88 | 20,258,472 |
| 2018-10-11 | $22.52 | $23.66 | $22.50 | $23.48 | $22.93 | 25,139,994 |
| 2018-10-10 | $23.45 | $23.55 | $22.70 | $22.71 | $22.18 | 21,411,572 |
| 2018-10-09 | $23.45 | $24.20 | $23.34 | $23.78 | $23.23 | 13,748,110 |
| 2018-10-08 | $23.02 | $24.24 | $22.65 | $23.89 | $23.33 | 18,179,768 |
| 2018-10-05 | $24.20 | $24.25 | $23.37 | $23.62 | $23.07 | 18,050,490 |
| 2018-10-04 | $24.78 | $24.85 | $24.06 | $24.32 | $23.75 | 15,836,821 |
| 2018-10-03 | $25.15 | $25.44 | $24.79 | $25.14 | $24.55 | 10,944,377 |
| 2018-10-02 | $25.10 | $25.40 | $24.54 | $24.90 | $24.32 | 14,443,522 |
| 2018-10-01 | $26.03 | $26.26 | $25.38 | $25.49 | $24.90 | 11,217,325 |
| 2018-09-28 | $25.30 | $26.23 | $25.30 | $26.09 | $25.48 | 13,787,550 |
| 2018-09-27 | $25.40 | $25.89 | $25.28 | $25.43 | $24.84 | 15,062,048 |
| 2018-09-26 | $24.72 | $25.86 | $24.66 | $25.20 | $24.61 | 31,064,333 |
| 2018-09-25 | $24.80 | $24.84 | $24.40 | $24.54 | $23.97 | 19,370,204 |
| 2018-09-24 | $25.06 | $25.53 | $24.38 | $24.51 | $23.94 | 34,559,246 |
| 2018-09-21 | $27.31 | $27.35 | $26.25 | $26.49 | $25.87 | 14,918,432 |
| 2018-09-20 | $27.20 | $27.27 | $26.65 | $26.93 | $26.30 | 15,145,065 |
| 2018-09-19 | $26.12 | $27.11 | $26.12 | $26.92 | $26.29 | 16,091,864 |
| 2018-09-18 | $25.90 | $26.09 | $25.27 | $25.75 | $25.15 | 17,188,066 |
| 2018-09-17 | $26.13 | $26.19 | $25.33 | $25.73 | $25.13 | 27,869,819 |
| 2018-09-14 | $27.91 | $28.03 | $27.04 | $27.11 | $26.48 | 16,352,879 |
| 2018-09-13 | $28.31 | $29.02 | $27.55 | $27.76 | $27.11 | 28,412,940 |
| 2018-09-12 | $26.98 | $27.76 | $26.72 | $27.63 | $26.99 | 21,283,727 |
| 2018-09-11 | $26.04 | $27.40 | $25.90 | $27.09 | $26.46 | 22,625,832 |
| 2018-09-10 | $26.75 | $26.85 | $26.11 | $26.53 | $25.91 | 21,667,313 |
| 2018-09-07 | $27.21 | $27.41 | $26.70 | $26.95 | $26.32 | 26,661,477 |
| 2018-09-06 | $27.24 | $27.94 | $26.56 | $27.25 | $26.61 | 41,710,614 |
| 2018-09-05 | $27.96 | $28.05 | $26.00 | $26.30 | $25.69 | 82,488,003 |
| 2018-09-04 | $30.01 | $30.03 | $29.06 | $29.43 | $28.74 | 47,842,233 |
| 2018-08-31 | $30.66 | $31.46 | $30.52 | $31.30 | $30.57 | 10,738,237 |
| 2018-08-30 | $31.65 | $31.82 | $30.76 | $31.00 | $30.28 | 15,360,709 |
| 2018-08-29 | $32.03 | $32.39 | $31.91 | $31.95 | $31.21 | 9,592,608 |
| 2018-08-28 | $32.98 | $32.99 | $31.81 | $32.16 | $31.41 | 14,949,805 |
| 2018-08-27 | $31.98 | $32.81 | $31.77 | $32.67 | $31.91 | 16,679,765 |
| 2018-08-24 | $31.55 | $31.66 | $31.27 | $31.40 | $30.67 | 12,823,198 |
| 2018-08-23 | $32.74 | $33.05 | $31.13 | $31.39 | $30.66 | 23,523,293 |
| 2018-08-22 | $32.75 | $32.85 | $32.31 | $32.34 | $31.59 | 15,485,850 |
| 2018-08-21 | $33.41 | $33.60 | $32.46 | $32.80 | $32.04 | 12,379,431 |
| 2018-08-20 | $32.61 | $33.28 | $32.60 | $33.04 | $32.27 | 15,729,420 |
| 2018-08-17 | $31.83 | $32.45 | $31.07 | $32.22 | $31.47 | 20,065,932 |
| 2018-08-16 | $32.00 | $33.20 | $31.18 | $31.97 | $31.22 | 46,628,209 |
| 2018-08-15 | $32.13 | $32.56 | $31.48 | $32.36 | $31.61 | 46,803,338 |
| 2018-08-14 | $34.59 | $34.59 | $33.02 | $33.87 | $33.08 | 33,338,462 |
| 2018-08-13 | $35.58 | $35.66 | $34.54 | $35.07 | $34.25 | 15,529,476 |
| 2018-08-10 | $35.62 | $35.91 | $35.47 | $35.79 | $34.96 | 8,679,163 |
| 2018-08-09 | $36.27 | $36.62 | $35.96 | $36.02 | $35.18 | 8,158,397 |
| 2018-08-08 | $36.57 | $36.80 | $35.96 | $36.00 | $35.16 | 8,679,785 |
| 2018-08-07 | $36.29 | $36.70 | $35.92 | $36.50 | $35.65 | 9,422,945 |
| 2018-08-06 | $36.06 | $36.11 | $35.53 | $35.90 | $35.06 | 9,665,768 |
| 2018-08-03 | $36.48 | $36.71 | $35.81 | $36.17 | $35.33 | 6,753,957 |
| 2018-08-02 | $35.40 | $36.34 | $35.13 | $36.29 | $35.44 | 12,221,626 |
| 2018-08-01 | $35.58 | $36.89 | $35.56 | $36.28 | $35.43 | 13,061,326 |
| 2018-07-31 | $35.19 | $35.89 | $34.90 | $35.86 | $35.02 | 14,307,819 |
| 2018-07-30 | $36.18 | $36.29 | $34.86 | $35.16 | $34.34 | 13,689,195 |
| 2018-07-27 | $37.15 | $37.37 | $35.86 | $36.21 | $35.37 | 10,426,677 |
| 2018-07-26 | $36.22 | $37.40 | $36.22 | $36.64 | $35.79 | 10,394,162 |
| 2018-07-25 | $35.58 | $37.11 | $35.38 | $36.92 | $36.06 | 17,815,897 |
| 2018-07-24 | $36.27 | $36.70 | $35.22 | $35.31 | $34.49 | 13,768,076 |
| 2018-07-23 | $35.94 | $36.14 | $35.47 | $35.66 | $34.83 | 9,977,670 |
| 2018-07-20 | $36.85 | $36.90 | $35.26 | $35.51 | $34.68 | 30,286,724 |
| 2018-07-19 | $37.19 | $37.24 | $36.78 | $36.88 | $36.02 | 8,132,852 |
| 2018-07-18 | $37.96 | $38.09 | $37.05 | $37.53 | $36.65 | 15,027,502 |
| 2018-07-17 | $37.70 | $38.17 | $37.60 | $37.99 | $37.10 | 8,431,792 |
| 2018-07-16 | $38.30 | $38.31 | $37.79 | $38.04 | $37.15 | 6,270,887 |
| 2018-07-13 | $38.53 | $38.77 | $37.96 | $38.27 | $37.38 | 6,950,126 |
| 2018-07-12 | $38.27 | $38.77 | $38.01 | $38.52 | $37.62 | 9,926,551 |
| 2018-07-11 | $37.86 | $38.23 | $37.39 | $37.95 | $37.07 | 10,935,294 |
| 2018-07-10 | $39.49 | $39.96 | $38.42 | $38.59 | $37.69 | 10,153,736 |
| 2018-07-09 | $39.99 | $40.04 | $39.29 | $39.40 | $38.48 | 9,902,588 |
| 2018-07-06 | $38.28 | $39.53 | $38.16 | $39.46 | $38.54 | 11,616,782 |
| 2018-07-05 | $38.54 | $38.87 | $37.78 | $38.54 | $37.64 | 9,390,632 |
| 2018-07-03 | $39.18 | $39.21 | $38.35 | $38.38 | $37.49 | 5,953,279 |
| 2018-07-02 | $38.01 | $38.80 | $37.87 | $38.79 | $37.89 | 12,932,283 |
| 2018-06-29 | $39.15 | $39.87 | $38.75 | $38.95 | $38.04 | 10,243,902 |
| 2018-06-28 | $38.41 | $38.98 | $37.93 | $38.93 | $38.02 | 9,852,722 |
| 2018-06-27 | $39.50 | $40.21 | $38.29 | $38.39 | $37.49 | 15,703,974 |
| 2018-06-26 | $39.56 | $39.76 | $39.05 | $39.47 | $38.55 | 10,262,158 |
| 2018-06-25 | $39.94 | $40.00 | $38.80 | $39.18 | $38.27 | 17,566,696 |
| 2018-06-22 | $41.14 | $41.19 | $40.37 | $40.82 | $39.87 | 9,409,922 |
| 2018-06-21 | $41.47 | $41.59 | $40.41 | $40.82 | $39.87 | 14,422,135 |
| 2018-06-20 | $42.66 | $42.72 | $41.36 | $41.68 | $40.71 | 16,169,897 |
| 2018-06-19 | $42.00 | $42.37 | $40.89 | $41.89 | $40.91 | 27,377,463 |
| 2018-06-18 | $45.03 | $45.23 | $43.12 | $43.76 | $42.74 | 45,450,775 |
| 2018-06-15 | $42.81 | $43.88 | $42.05 | $43.59 | $42.57 | 24,615,496 |
| 2018-06-14 | $41.12 | $43.96 | $41.11 | $43.75 | $42.73 | 28,735,660 |
| 2018-06-13 | $41.46 | $41.88 | $40.56 | $41.25 | $40.29 | 15,571,156 |
| 2018-06-12 | $39.86 | $41.47 | $39.70 | $41.47 | $40.50 | 16,751,856 |
| 2018-06-11 | $40.08 | $40.08 | $39.23 | $39.64 | $38.72 | 8,980,102 |
| 2018-06-08 | $38.99 | $40.41 | $38.96 | $39.92 | $38.99 | 12,679,772 |
| 2018-06-07 | $40.79 | $40.84 | $38.92 | $39.50 | $38.58 | 13,793,243 |
| 2018-06-06 | $39.25 | $40.68 | $39.20 | $40.40 | $39.46 | 21,989,231 |
| 2018-06-05 | $39.00 | $39.46 | $38.51 | $38.87 | $37.96 | 19,386,852 |
| 2018-06-04 | $36.49 | $38.18 | $36.38 | $38.16 | $37.27 | 20,428,817 |
| 2018-06-01 | $35.57 | $36.26 | $35.54 | $36.09 | $35.25 | 12,420,436 |
| 2018-05-31 | $35.93 | $36.02 | $34.76 | $35.18 | $34.36 | 20,143,472 |
| 2018-05-30 | $36.35 | $36.54 | $35.67 | $35.80 | $34.97 | 10,801,618 |
| 2018-05-29 | $36.70 | $37.00 | $36.10 | $36.53 | $35.68 | 9,715,383 |
| 2018-05-25 | $36.80 | $37.15 | $36.75 | $36.87 | $36.01 | 7,837,963 |
| 2018-05-24 | $36.90 | $37.14 | $36.48 | $36.70 | $35.84 | 13,873,029 |
| 2018-05-23 | $36.18 | $37.18 | $36.01 | $36.72 | $35.86 | 18,619,478 |
| 2018-05-22 | $36.27 | $36.87 | $36.27 | $36.36 | $35.51 | 9,000,118 |
| 2018-05-21 | $36.21 | $36.95 | $36.07 | $36.28 | $35.43 | 13,780,821 |
| 2018-05-18 | $36.00 | $36.02 | $35.55 | $35.71 | $34.88 | 9,266,909 |
| 2018-05-17 | $36.34 | $36.74 | $35.69 | $35.96 | $35.12 | 10,110,133 |
| 2018-05-16 | $36.40 | $36.76 | $36.16 | $36.43 | $35.58 | 9,408,383 |
| 2018-05-15 | $36.73 | $36.93 | $35.93 | $36.12 | $35.28 | 11,197,141 |
| 2018-05-14 | $37.25 | $37.76 | $37.07 | $37.17 | $36.30 | 8,145,757 |
| 2018-05-11 | $37.02 | $37.20 | $36.69 | $36.95 | $36.09 | 6,867,176 |
| 2018-05-10 | $37.14 | $37.25 | $36.70 | $36.85 | $35.99 | 9,592,065 |
| 2018-05-09 | $36.75 | $37.40 | $36.51 | $37.14 | $36.27 | 13,651,153 |
| 2018-05-08 | $38.18 | $38.29 | $36.55 | $36.94 | $36.08 | 26,166,380 |
| 2018-05-07 | $38.24 | $38.91 | $38.00 | $38.72 | $37.82 | 19,097,223 |
| 2018-05-04 | $36.55 | $37.85 | $36.40 | $37.67 | $36.79 | 14,010,723 |
| 2018-05-03 | $36.90 | $37.44 | $36.20 | $37.20 | $36.33 | 11,486,386 |
| 2018-05-02 | $37.27 | $37.50 | $36.94 | $37.08 | $36.22 | 8,285,234 |
| 2018-05-01 | $36.30 | $37.50 | $36.29 | $37.47 | $36.60 | 10,001,093 |
| 2018-04-30 | $37.08 | $37.09 | $36.15 | $36.51 | $35.66 | 8,537,939 |
| 2018-04-27 | $37.10 | $37.19 | $36.33 | $36.76 | $35.90 | 8,360,286 |
| 2018-04-26 | $36.13 | $36.90 | $36.12 | $36.50 | $35.65 | 9,146,258 |
| 2018-04-25 | $35.79 | $36.24 | $34.88 | $35.88 | $35.04 | 10,914,321 |
| 2018-04-24 | $37.37 | $37.55 | $35.46 | $35.87 | $35.03 | 19,627,300 |
| 2018-04-23 | $37.41 | $37.76 | $36.74 | $37.00 | $36.14 | 12,407,811 |
| 2018-04-20 | $37.34 | $37.49 | $36.50 | $37.44 | $36.57 | 25,691,736 |
| 2018-04-19 | $40.14 | $40.34 | $38.61 | $38.90 | $37.99 | 16,780,071 |
| 2018-04-18 | $40.50 | $40.50 | $39.51 | $40.18 | $39.24 | 9,516,578 |
| 2018-04-17 | $40.12 | $40.58 | $39.81 | $40.27 | $39.33 | 9,740,181 |
| 2018-04-16 | $39.89 | $40.07 | $39.49 | $39.93 | $39.00 | 5,445,277 |
| 2018-04-13 | $40.40 | $40.52 | $39.58 | $39.80 | $38.87 | 8,288,471 |
| 2018-04-12 | $40.63 | $41.00 | $40.42 | $40.60 | $39.65 | 5,957,260 |
| 2018-04-11 | $40.44 | $41.05 | $40.41 | $40.46 | $39.52 | 6,299,632 |
| 2018-04-10 | $41.27 | $41.30 | $40.18 | $40.70 | $39.75 | 7,752,378 |
| 2018-04-09 | $39.89 | $41.05 | $39.56 | $40.07 | $39.14 | 9,335,177 |
| 2018-04-06 | $39.55 | $40.04 | $38.91 | $39.23 | $38.32 | 12,637,015 |
| 2018-04-05 | $40.00 | $40.44 | $39.91 | $40.19 | $39.25 | 10,002,821 |
| 2018-04-04 | $37.80 | $39.63 | $37.75 | $39.44 | $38.52 | 11,933,675 |
| 2018-04-03 | $39.60 | $39.66 | $38.44 | $38.98 | $38.07 | 9,496,666 |
| 2018-04-02 | $40.09 | $40.52 | $38.68 | $39.08 | $38.17 | 14,019,012 |
| 2018-03-29 | $40.24 | $41.00 | $40.18 | $40.49 | $39.55 | 11,619,609 |
| 2018-03-28 | $40.34 | $40.40 | $39.12 | $40.01 | $39.08 | 21,590,678 |
| 2018-03-27 | $42.20 | $42.29 | $40.33 | $40.71 | $39.76 | 15,262,397 |
| 2018-03-26 | $41.97 | $42.40 | $41.00 | $41.85 | $40.87 | 13,573,792 |
| 2018-03-23 | $42.30 | $42.89 | $40.66 | $40.87 | $39.92 | 18,935,911 |
| 2018-03-22 | $42.94 | $43.06 | $41.60 | $42.51 | $41.52 | 18,312,596 |
| 2018-03-21 | $44.36 | $44.67 | $43.40 | $43.51 | $42.50 | 14,568,919 |
| 2018-03-20 | $44.24 | $44.36 | $43.75 | $44.00 | $42.97 | 11,270,567 |
| 2018-03-19 | $44.26 | $44.69 | $43.43 | $44.15 | $43.12 | 19,223,715 |
| 2018-03-16 | $44.99 | $45.22 | $44.75 | $44.97 | $43.92 | 14,659,384 |
| 2018-03-15 | $45.08 | $45.48 | $44.38 | $44.94 | $43.89 | 14,188,053 |
| 2018-03-14 | $44.39 | $45.15 | $44.05 | $44.09 | $43.06 | 11,801,596 |
| 2018-03-13 | $46.00 | $46.00 | $43.90 | $44.32 | $43.29 | 15,869,334 |
| 2018-03-12 | $46.02 | $46.31 | $45.45 | $46.01 | $44.94 | 8,896,163 |
| 2018-03-09 | $45.71 | $46.13 | $45.29 | $45.71 | $44.64 | 10,069,730 |
| 2018-03-08 | $44.51 | $45.71 | $44.50 | $45.39 | $44.33 | 15,116,811 |
| 2018-03-07 | $42.80 | $44.54 | $42.61 | $44.41 | $43.37 | 11,848,606 |
| 2018-03-06 | $43.53 | $43.71 | $42.69 | $43.14 | $42.13 | 14,014,384 |
| 2018-03-05 | $43.37 | $43.65 | $41.89 | $42.99 | $41.99 | 22,091,042 |
| 2018-03-02 | $42.98 | $43.99 | $41.80 | $43.80 | $42.78 | 34,896,969 |
| 2018-03-01 | $47.10 | $47.65 | $45.05 | $46.21 | $45.13 | 15,883,160 |
| 2018-02-28 | $47.46 | $48.18 | $46.80 | $47.15 | $46.05 | 12,227,796 |
| 2018-02-27 | $48.57 | $48.72 | $46.99 | $47.04 | $45.94 | 12,688,574 |
| 2018-02-26 | $49.00 | $49.00 | $48.19 | $48.80 | $47.66 | 9,126,891 |
| 2018-02-23 | $48.22 | $48.36 | $47.48 | $48.35 | $47.22 | 9,730,492 |
| 2018-02-22 | $47.93 | $48.01 | $47.16 | $47.81 | $46.70 | 9,622,201 |
| 2018-02-21 | $47.53 | $48.80 | $47.13 | $47.16 | $46.06 | 14,555,629 |
| 2018-02-20 | $46.34 | $47.92 | $46.30 | $46.93 | $45.84 | 10,756,846 |
| 2018-02-16 | $47.10 | $47.30 | $46.30 | $46.42 | $45.34 | 7,362,644 |
| 2018-02-15 | $47.78 | $47.91 | $46.26 | $47.11 | $46.01 | 9,799,789 |
| 2018-02-14 | $44.84 | $47.25 | $44.72 | $46.86 | $45.77 | 16,726,990 |
| 2018-02-13 | $43.77 | $44.74 | $43.57 | $44.55 | $43.51 | 8,432,096 |
| 2018-02-12 | $43.68 | $44.10 | $43.04 | $43.72 | $42.70 | 11,475,842 |
| 2018-02-09 | $42.62 | $43.41 | $40.93 | $42.93 | $41.93 | 18,336,748 |
| 2018-02-08 | $44.84 | $44.84 | $42.17 | $42.25 | $41.26 | 16,458,352 |
| 2018-02-07 | $44.97 | $45.33 | $44.22 | $44.39 | $43.36 | 14,960,187 |
| 2018-02-06 | $43.06 | $45.30 | $42.60 | $45.05 | $44.00 | 20,648,878 |
| 2018-02-05 | $45.03 | $47.64 | $44.11 | $44.60 | $43.56 | 19,415,651 |
| 2018-02-02 | $47.99 | $48.02 | $45.92 | $46.03 | $44.96 | 15,944,181 |
| 2018-02-01 | $46.89 | $49.25 | $45.50 | $47.55 | $46.44 | 19,814,438 |
| 2018-01-31 | $49.74 | $50.17 | $49.04 | $49.23 | $48.08 | 18,376,314 |
| 2018-01-30 | $48.75 | $49.43 | $48.22 | $49.26 | $48.11 | 13,417,983 |
| 2018-01-29 | $50.60 | $50.68 | $49.71 | $49.94 | $48.78 | 15,783,464 |
| 2018-01-26 | $48.23 | $50.55 | $48.11 | $50.50 | $49.32 | 25,705,402 |
| 2018-01-25 | $46.74 | $47.74 | $46.35 | $47.38 | $46.28 | 14,501,113 |
| 2018-01-24 | $45.43 | $47.94 | $45.42 | $46.74 | $45.65 | 20,874,638 |
| 2018-01-23 | $45.40 | $45.70 | $44.34 | $45.18 | $44.13 | 13,589,749 |
| 2018-01-22 | $45.51 | $45.60 | $43.34 | $45.26 | $44.20 | 18,430,399 |
| 2018-01-19 | $46.15 | $46.40 | $45.57 | $46.02 | $44.95 | 6,650,566 |
| 2018-01-18 | $46.69 | $46.80 | $45.60 | $45.90 | $44.83 | 10,400,935 |
| 2018-01-17 | $46.90 | $46.93 | $46.02 | $46.61 | $45.52 | 6,980,679 |
| 2018-01-16 | $47.32 | $47.40 | $45.92 | $46.46 | $45.38 | 13,359,672 |
| 2018-01-12 | $46.68 | $47.23 | $46.29 | $46.40 | $45.32 | 9,367,176 |
| 2018-01-11 | $46.50 | $46.73 | $45.82 | $46.61 | $45.52 | 9,719,167 |
| 2018-01-10 | $45.44 | $46.50 | $45.17 | $46.45 | $45.37 | 11,890,770 |
| 2018-01-09 | $46.49 | $46.80 | $45.79 | $46.13 | $45.05 | 12,380,892 |
| 2018-01-08 | $45.68 | $46.50 | $45.56 | $46.10 | $45.03 | 14,483,436 |
| 2018-01-05 | $44.00 | $45.83 | $43.89 | $45.64 | $44.58 | 18,182,595 |
| 2018-01-04 | $43.96 | $44.08 | $43.13 | $43.67 | $42.65 | 9,994,171 |
| 2018-01-03 | $43.72 | $43.90 | $43.11 | $43.51 | $42.50 | 12,451,049 |
| 2018-01-02 | $42.14 | $43.50 | $41.90 | $43.28 | $42.27 | 18,131,166 |
| 2017-12-29 | $41.67 | $41.86 | $41.31 | $41.42 | $40.45 | 4,815,885 |
| 2017-12-28 | $42.31 | $42.47 | $41.60 | $41.63 | $40.66 | 6,835,649 |
| 2017-12-27 | $42.18 | $42.63 | $41.71 | $42.29 | $41.30 | 7,002,242 |
| 2017-12-26 | $41.96 | $42.42 | $41.65 | $42.14 | $41.16 | 6,323,869 |
| 2017-12-22 | $42.31 | $42.86 | $41.90 | $42.19 | $41.21 | 7,162,121 |
| 2017-12-21 | $42.20 | $42.70 | $41.97 | $42.27 | $41.28 | 7,217,729 |
| 2017-12-20 | $42.71 | $43.09 | $41.44 | $42.16 | $41.18 | 21,883,585 |
| 2017-12-19 | $41.61 | $43.48 | $41.61 | $42.97 | $41.97 | 31,675,294 |
| 2017-12-18 | $42.00 | $42.09 | $41.36 | $41.68 | $40.71 | 20,053,328 |
| 2017-12-15 | $40.46 | $40.59 | $39.90 | $40.32 | $39.38 | 24,030,539 |
| 2017-12-14 | $40.40 | $40.99 | $39.88 | $40.63 | $39.68 | 22,350,233 |
| 2017-12-13 | $39.02 | $40.91 | $38.90 | $40.80 | $39.85 | 28,073,691 |
| 2017-12-12 | $38.24 | $38.82 | $38.03 | $38.56 | $37.66 | 9,126,401 |
| 2017-12-11 | $38.05 | $38.55 | $37.61 | $38.46 | $37.56 | 9,114,520 |
| 2017-12-08 | $38.41 | $38.78 | $37.92 | $38.01 | $37.12 | 9,479,338 |
| 2017-12-07 | $37.83 | $38.33 | $37.73 | $38.13 | $37.24 | 16,026,007 |
| 2017-12-06 | $36.71 | $37.85 | $36.55 | $37.82 | $36.94 | 14,647,381 |
| 2017-12-05 | $36.04 | $37.63 | $35.81 | $37.30 | $36.43 | 16,057,285 |
| 2017-12-04 | $37.77 | $38.25 | $36.66 | $36.75 | $35.89 | 15,756,822 |
| 2017-12-01 | $37.02 | $37.68 | $36.54 | $37.27 | $36.40 | 13,550,237 |
| 2017-11-30 | $37.87 | $38.00 | $37.12 | $37.45 | $36.58 | 16,348,800 |
| 2017-11-29 | $38.40 | $38.61 | $37.10 | $37.83 | $36.95 | 18,196,834 |
| 2017-11-28 | $38.76 | $38.96 | $38.30 | $38.57 | $37.67 | 8,152,631 |
| 2017-11-27 | $39.00 | $39.13 | $38.52 | $38.66 | $37.76 | 9,577,508 |
| 2017-11-24 | $39.72 | $39.73 | $39.05 | $39.21 | $38.30 | 7,256,261 |
| 2017-11-22 | $40.20 | $40.46 | $39.45 | $39.79 | $38.86 | 9,319,989 |
| 2017-11-21 | $39.50 | $40.37 | $39.50 | $39.88 | $38.95 | 13,821,446 |
| 2017-11-20 | $40.36 | $40.45 | $38.90 | $39.20 | $38.29 | 20,091,061 |
| 2017-11-17 | $40.34 | $40.73 | $39.95 | $40.25 | $39.31 | 16,665,643 |
| 2017-11-16 | $39.64 | $40.58 | $39.34 | $40.22 | $39.28 | 18,044,772 |
| 2017-11-15 | $38.50 | $39.38 | $37.79 | $39.35 | $38.43 | 19,456,414 |
| 2017-11-14 | $41.00 | $41.05 | $38.25 | $38.90 | $37.99 | 38,892,755 |
| 2017-11-13 | $41.97 | $42.77 | $40.85 | $41.34 | $40.38 | 43,667,302 |
| 2017-11-10 | $39.83 | $40.40 | $39.17 | $39.96 | $39.03 | 16,868,913 |
| 2017-11-09 | $40.19 | $40.22 | $38.89 | $39.80 | $38.87 | 16,879,648 |
| 2017-11-08 | $39.91 | $40.83 | $39.85 | $40.33 | $39.39 | 17,049,316 |
| 2017-11-07 | $39.69 | $39.90 | $39.09 | $39.79 | $38.86 | 14,580,119 |
| 2017-11-06 | $39.01 | $39.18 | $38.60 | $39.01 | $38.10 | 14,493,508 |
| 2017-11-03 | $38.40 | $38.61 | $38.21 | $38.42 | $37.52 | 15,409,232 |
| 2017-11-02 | $38.24 | $38.67 | $37.67 | $37.88 | $37.00 | 17,726,780 |
| 2017-11-01 | $38.00 | $38.31 | $37.72 | $37.86 | $36.98 | 15,800,077 |
| 2017-10-31 | $37.84 | $38.03 | $37.28 | $37.52 | $36.65 | 13,581,668 |
| 2017-10-30 | $37.81 | $37.87 | $36.94 | $37.42 | $36.55 | 15,653,058 |
| 2017-10-27 | $37.01 | $37.47 | $35.79 | $37.36 | $36.49 | 23,630,701 |
| 2017-10-26 | $37.56 | $37.68 | $36.71 | $36.81 | $35.95 | 19,145,511 |
| 2017-10-25 | $38.55 | $38.97 | $37.13 | $37.40 | $36.53 | 22,016,362 |
| 2017-10-24 | $38.66 | $38.82 | $38.46 | $38.52 | $37.62 | 11,847,132 |
| 2017-10-23 | $39.15 | $39.20 | $38.33 | $38.43 | $37.53 | 13,575,917 |
| 2017-10-20 | $39.70 | $39.75 | $38.69 | $39.00 | $38.09 | 20,233,520 |
| 2017-10-19 | $39.80 | $40.18 | $39.21 | $39.38 | $38.46 | 16,381,205 |
| 2017-10-18 | $40.00 | $40.77 | $39.57 | $40.32 | $39.38 | 19,064,603 |
| 2017-10-17 | $39.95 | $40.15 | $39.37 | $39.59 | $38.67 | 12,073,638 |
| 2017-10-16 | $40.14 | $40.15 | $38.96 | $39.67 | $38.75 | 19,939,445 |
| 2017-10-13 | $38.71 | $38.97 | $38.44 | $38.72 | $37.82 | 13,047,409 |
| 2017-10-12 | $39.60 | $39.62 | $38.44 | $38.51 | $37.61 | 14,544,883 |
| 2017-10-11 | $40.37 | $40.42 | $39.52 | $39.62 | $38.70 | 14,071,760 |
| 2017-10-10 | $39.29 | $40.29 | $39.10 | $40.17 | $39.23 | 16,530,284 |
| 2017-10-09 | $39.40 | $39.47 | $38.69 | $38.91 | $38.00 | 9,505,437 |
| 2017-10-06 | $38.98 | $39.72 | $38.93 | $39.24 | $38.33 | 9,685,899 |
| 2017-10-05 | $38.62 | $39.27 | $38.21 | $39.14 | $38.23 | 11,729,223 |
| 2017-10-04 | $39.21 | $39.21 | $37.61 | $38.34 | $37.45 | 21,458,574 |
| 2017-10-03 | $39.93 | $40.23 | $39.10 | $39.21 | $38.30 | 15,805,706 |
| 2017-10-02 | $38.40 | $39.94 | $38.30 | $39.10 | $38.19 | 18,686,053 |
| 2017-09-29 | $38.38 | $38.83 | $37.82 | $38.20 | $37.31 | 23,315,395 |
| 2017-09-28 | $39.48 | $39.50 | $38.21 | $38.65 | $37.75 | 24,883,301 |
| 2017-09-27 | $40.71 | $40.84 | $39.33 | $39.71 | $38.78 | 20,020,440 |
| 2017-09-26 | $41.56 | $41.78 | $40.11 | $40.32 | $39.38 | 15,067,466 |
| 2017-09-25 | $42.04 | $42.09 | $40.47 | $40.93 | $39.98 | 17,094,894 |
| 2017-09-22 | $42.48 | $42.68 | $42.16 | $42.37 | $41.38 | 11,622,080 |
| 2017-09-21 | $43.90 | $43.96 | $42.41 | $42.98 | $41.98 | 14,574,084 |
| 2017-09-20 | $44.39 | $44.55 | $43.72 | $44.44 | $43.40 | 8,014,207 |
| 2017-09-19 | $45.00 | $45.04 | $43.83 | $44.33 | $43.30 | 9,301,579 |
| 2017-09-18 | $45.45 | $45.83 | $44.71 | $44.74 | $43.70 | 11,368,523 |
| 2017-09-15 | $45.59 | $45.60 | $44.70 | $44.91 | $43.86 | 16,589,731 |
| 2017-09-14 | $44.84 | $45.93 | $44.52 | $45.25 | $44.19 | 12,954,291 |
| 2017-09-13 | $43.45 | $45.28 | $43.36 | $45.27 | $44.21 | 20,095,030 |
| 2017-09-12 | $42.36 | $43.50 | $41.81 | $43.29 | $42.28 | 14,168,299 |
| 2017-09-11 | $41.71 | $42.50 | $41.71 | $42.04 | $41.06 | 10,180,451 |
| 2017-09-08 | $41.76 | $41.96 | $41.07 | $41.15 | $40.19 | 6,986,864 |
| 2017-09-07 | $41.73 | $42.13 | $41.57 | $41.83 | $40.85 | 5,668,129 |
| 2017-09-06 | $41.70 | $42.18 | $41.14 | $41.64 | $40.67 | 7,885,979 |
| 2017-09-05 | $41.53 | $41.88 | $40.97 | $41.40 | $40.43 | 9,504,609 |
| 2017-09-01 | $41.93 | $42.49 | $41.68 | $41.99 | $41.01 | 5,975,195 |
| 2017-08-31 | $42.38 | $42.51 | $41.40 | $41.91 | $40.93 | 9,740,885 |
| 2017-08-30 | $40.90 | $42.05 | $40.90 | $41.94 | $40.96 | 9,590,317 |
| 2017-08-29 | $39.40 | $41.07 | $39.33 | $40.84 | $39.89 | 9,388,055 |
| 2017-08-28 | $41.00 | $41.12 | $39.43 | $40.35 | $39.41 | 14,718,931 |
| 2017-08-25 | $42.04 | $42.14 | $40.36 | $40.87 | $39.92 | 15,744,883 |
| 2017-08-24 | $42.81 | $42.96 | $41.45 | $42.07 | $41.09 | 13,507,718 |
| 2017-08-23 | $42.13 | $43.06 | $41.85 | $42.44 | $41.45 | 14,382,410 |
| 2017-08-22 | $41.87 | $42.22 | $41.15 | $42.15 | $41.17 | 15,564,082 |
| 2017-08-21 | $40.40 | $41.47 | $40.21 | $41.26 | $40.30 | 17,220,867 |
| 2017-08-18 | $41.06 | $41.17 | $39.93 | $40.13 | $39.19 | 19,114,597 |
| 2017-08-17 | $43.04 | $43.15 | $40.75 | $40.80 | $39.85 | 30,668,993 |
| 2017-08-16 | $44.47 | $44.95 | $43.46 | $43.65 | $42.63 | 14,150,306 |
| 2017-08-15 | $44.94 | $44.98 | $43.26 | $44.05 | $43.02 | 18,834,737 |
| 2017-08-14 | $45.00 | $45.45 | $43.06 | $44.25 | $43.22 | 36,778,831 |
| 2017-08-11 | $45.50 | $46.21 | $44.91 | $45.90 | $44.83 | 15,971,888 |
| 2017-08-10 | $47.50 | $47.85 | $45.76 | $46.09 | $45.02 | 12,381,885 |
| 2017-08-09 | $47.64 | $47.88 | $46.89 | $47.84 | $46.72 | 10,069,785 |
| 2017-08-08 | $47.92 | $48.99 | $47.63 | $48.15 | $47.03 | 16,061,883 |
| 2017-08-07 | $46.64 | $47.95 | $46.27 | $47.56 | $46.45 | 10,439,175 |
| 2017-08-04 | $45.60 | $46.42 | $45.34 | $46.40 | $45.32 | 5,766,422 |
| 2017-08-03 | $45.49 | $45.73 | $44.66 | $45.30 | $44.24 | 7,969,192 |
| 2017-08-02 | $45.55 | $45.75 | $44.16 | $45.25 | $44.19 | 7,932,284 |
| 2017-08-01 | $45.82 | $45.91 | $45.25 | $45.55 | $44.49 | 6,137,169 |
| 2017-07-31 | $45.27 | $45.98 | $44.44 | $45.17 | $44.12 | 11,320,174 |
| 2017-07-28 | $44.70 | $45.96 | $44.20 | $45.22 | $44.17 | 8,913,136 |
| 2017-07-27 | $46.50 | $46.85 | $43.88 | $45.16 | $44.11 | 15,980,287 |
| 2017-07-26 | $44.76 | $46.85 | $44.62 | $45.87 | $44.80 | 15,664,552 |
| 2017-07-25 | $43.75 | $44.73 | $43.27 | $44.46 | $43.42 | 8,479,143 |
| 2017-07-24 | $43.15 | $43.68 | $43.05 | $43.54 | $42.52 | 5,842,313 |
| 2017-07-21 | $43.00 | $43.24 | $42.40 | $43.08 | $42.08 | 4,115,221 |
| 2017-07-20 | $43.26 | $43.49 | $42.52 | $42.92 | $41.92 | 5,826,311 |
| 2017-07-19 | $43.40 | $44.09 | $42.77 | $43.22 | $42.21 | 12,188,237 |
| 2017-07-18 | $41.60 | $43.10 | $41.34 | $42.99 | $41.99 | 10,107,559 |
| 2017-07-17 | $42.05 | $42.14 | $40.97 | $41.63 | $40.66 | 7,550,082 |
| 2017-07-14 | $41.38 | $42.14 | $41.18 | $42.01 | $41.03 | 7,268,307 |
| 2017-07-13 | $41.50 | $41.91 | $41.01 | $41.43 | $40.46 | 5,129,876 |
| 2017-07-12 | $41.27 | $41.98 | $41.20 | $41.44 | $40.47 | 8,109,604 |
| 2017-07-11 | $40.59 | $41.34 | $40.32 | $40.81 | $39.86 | 7,981,127 |
| 2017-07-10 | $39.25 | $40.64 | $39.21 | $40.42 | $39.48 | 9,625,160 |
| 2017-07-07 | $39.10 | $39.66 | $39.10 | $39.22 | $38.31 | 6,586,982 |
| 2017-07-06 | $39.21 | $39.49 | $38.71 | $39.11 | $38.20 | 8,483,519 |
| 2017-07-05 | $38.95 | $39.92 | $38.51 | $39.76 | $38.83 | 11,584,563 |
| 2017-07-03 | $39.83 | $39.83 | $38.75 | $38.86 | $37.95 | 5,713,428 |
| 2017-06-30 | $39.87 | $39.95 | $38.74 | $39.22 | $38.31 | 13,271,219 |
| 2017-06-29 | $41.15 | $41.19 | $39.22 | $39.50 | $38.58 | 14,952,449 |
| 2017-06-28 | $41.49 | $41.52 | $39.63 | $41.28 | $40.32 | 13,714,726 |
| 2017-06-27 | $42.79 | $42.95 | $40.53 | $40.69 | $39.74 | 16,029,517 |
| 2017-06-26 | $43.31 | $44.18 | $42.05 | $43.08 | $42.08 | 17,073,156 |
| 2017-06-23 | $41.30 | $43.06 | $41.00 | $42.95 | $41.95 | 15,860,841 |
| 2017-06-22 | $40.62 | $41.45 | $40.60 | $41.33 | $40.37 | 11,009,132 |
| 2017-06-21 | $39.19 | $41.27 | $38.95 | $41.09 | $40.13 | 16,040,907 |
| 2017-06-20 | $39.60 | $39.84 | $38.75 | $38.90 | $37.99 | 8,672,760 |
| 2017-06-19 | $39.46 | $40.32 | $39.35 | $39.74 | $38.81 | 17,094,129 |
| 2017-06-16 | $37.92 | $38.59 | $37.73 | $38.17 | $37.28 | 10,328,759 |
| 2017-06-15 | $38.03 | $38.14 | $36.77 | $38.12 | $37.23 | 17,218,376 |
| 2017-06-14 | $39.57 | $39.57 | $38.20 | $38.40 | $37.50 | 14,856,262 |
| 2017-06-13 | $39.83 | $40.14 | $38.94 | $39.27 | $38.35 | 11,098,780 |
| 2017-06-12 | $39.00 | $39.62 | $37.98 | $39.22 | $38.31 | 18,130,801 |
| 2017-06-09 | $42.49 | $42.51 | $38.46 | $39.00 | $38.09 | 23,285,148 |
| 2017-06-08 | $43.41 | $43.80 | $41.22 | $41.92 | $40.94 | 23,897,036 |
| 2017-06-07 | $40.30 | $41.43 | $40.15 | $41.18 | $40.22 | 7,187,410 |
| 2017-06-06 | $40.20 | $40.55 | $40.07 | $40.18 | $39.24 | 6,317,790 |
| 2017-06-05 | $40.32 | $40.53 | $40.07 | $40.32 | $39.38 | 5,543,313 |
| 2017-06-02 | $40.32 | $40.37 | $39.86 | $40.23 | $39.29 | 8,721,058 |
| 2017-06-01 | $40.20 | $40.47 | $39.98 | $40.29 | $39.35 | 10,061,442 |
| 2017-05-31 | $40.72 | $40.79 | $39.69 | $40.03 | $39.10 | 14,503,580 |
| 2017-05-30 | $41.10 | $41.10 | $40.37 | $40.79 | $39.84 | 7,109,914 |
| 2017-05-26 | $40.93 | $41.10 | $40.62 | $40.99 | $40.03 | 6,780,278 |
| 2017-05-25 | $41.00 | $41.35 | $40.72 | $41.02 | $40.06 | 9,737,561 |
| 2017-05-24 | $40.86 | $40.91 | $39.77 | $40.44 | $39.50 | 10,724,131 |
| 2017-05-23 | $41.96 | $41.97 | $40.32 | $40.72 | $39.77 | 11,557,421 |
| 2017-05-22 | $41.61 | $41.97 | $41.20 | $41.66 | $40.69 | 11,472,038 |
| 2017-05-19 | $40.47 | $41.72 | $40.42 | $41.06 | $40.10 | 12,501,170 |
| 2017-05-18 | $39.03 | $40.40 | $38.59 | $40.16 | $39.22 | 12,521,356 |
| 2017-05-17 | $40.20 | $40.96 | $39.96 | $40.04 | $39.11 | 10,284,555 |
| 2017-05-16 | $40.28 | $41.00 | $40.23 | $40.77 | $39.82 | 14,975,910 |
| 2017-05-15 | $40.99 | $41.01 | $39.91 | $40.23 | $39.29 | 12,498,618 |
| 2017-05-12 | $39.82 | $40.72 | $39.77 | $40.56 | $39.61 | 13,923,142 |
| 2017-05-11 | $39.15 | $40.00 | $38.75 | $39.76 | $38.83 | 13,039,746 |
| 2017-05-10 | $38.55 | $39.36 | $38.42 | $39.32 | $38.40 | 16,745,122 |
| 2017-05-09 | $38.84 | $38.99 | $38.28 | $38.53 | $37.63 | 16,211,102 |
| 2017-05-08 | $37.88 | $39.09 | $37.69 | $38.55 | $37.65 | 31,389,643 |
| 2017-05-05 | $35.50 | $35.90 | $35.16 | $35.78 | $34.95 | 9,033,875 |
| 2017-05-04 | $35.26 | $35.50 | $34.96 | $35.40 | $34.57 | 10,001,587 |
| 2017-05-03 | $35.53 | $35.53 | $34.51 | $35.15 | $34.33 | 7,920,871 |
| 2017-05-02 | $35.35 | $35.57 | $34.87 | $35.45 | $34.62 | 5,194,750 |
| 2017-05-01 | $35.14 | $35.45 | $35.02 | $35.34 | $34.52 | 5,712,699 |
| 2017-04-28 | $35.50 | $35.50 | $34.73 | $35.07 | $34.25 | 4,759,964 |
| 2017-04-27 | $35.05 | $35.32 | $34.97 | $35.30 | $34.48 | 4,982,978 |
| 2017-04-26 | $35.06 | $35.08 | $34.80 | $34.94 | $34.13 | 6,069,918 |
| 2017-04-25 | $35.00 | $35.07 | $34.88 | $34.96 | $34.14 | 6,890,089 |
| 2017-04-24 | $34.78 | $34.94 | $34.36 | $34.57 | $33.76 | 9,595,918 |
| 2017-04-21 | $34.14 | $34.73 | $34.00 | $34.35 | $33.55 | 11,713,477 |
| 2017-04-20 | $34.04 | $34.14 | $33.45 | $33.97 | $33.18 | 7,963,522 |
| 2017-04-19 | $33.16 | $34.00 | $33.10 | $33.36 | $32.58 | 10,268,606 |
| 2017-04-18 | $32.67 | $33.01 | $32.55 | $32.84 | $32.07 | 4,273,453 |
| 2017-04-17 | $32.67 | $33.09 | $32.58 | $32.72 | $31.96 | 4,383,267 |
| 2017-04-13 | $32.74 | $32.87 | $32.45 | $32.47 | $31.71 | 3,029,646 |
| 2017-04-12 | $32.31 | $32.88 | $32.31 | $32.71 | $31.95 | 6,817,951 |
| 2017-04-11 | $32.70 | $33.28 | $32.22 | $32.30 | $31.55 | 8,054,205 |
| 2017-04-10 | $32.16 | $32.92 | $32.15 | $32.67 | $31.91 | 8,303,755 |
| 2017-04-07 | $32.20 | $32.25 | $31.57 | $32.01 | $31.26 | 5,623,881 |
| 2017-04-06 | $31.69 | $32.26 | $31.49 | $32.23 | $31.48 | 5,840,730 |
| 2017-04-05 | $31.58 | $32.06 | $31.44 | $31.53 | $30.79 | 5,368,448 |
| 2017-04-04 | $31.80 | $31.89 | $31.23 | $31.44 | $30.71 | 4,927,524 |
| 2017-04-03 | $31.43 | $32.10 | $31.27 | $31.92 | $31.18 | 7,934,878 |
| 2017-03-31 | $31.40 | $31.56 | $31.09 | $31.11 | $30.38 | 5,975,227 |
| 2017-03-30 | $31.50 | $31.89 | $31.47 | $31.56 | $30.82 | 4,907,678 |
| 2017-03-29 | $31.50 | $31.67 | $31.43 | $31.58 | $30.84 | 3,152,826 |
| 2017-03-28 | $31.33 | $32.00 | $31.21 | $31.46 | $30.73 | 5,862,345 |
| 2017-03-27 | $31.00 | $31.55 | $30.76 | $31.38 | $30.65 | 4,055,379 |
| 2017-03-24 | $31.42 | $31.84 | $31.10 | $31.26 | $30.53 | 5,826,837 |
| 2017-03-23 | $30.85 | $31.35 | $30.61 | $31.29 | $30.56 | 8,940,535 |
| 2017-03-22 | $30.18 | $30.61 | $29.88 | $30.58 | $29.87 | 6,790,040 |
| 2017-03-21 | $31.88 | $31.93 | $30.14 | $30.32 | $29.61 | 9,364,436 |
| 2017-03-20 | $31.57 | $31.87 | $31.54 | $31.72 | $30.98 | 4,270,760 |
| 2017-03-17 | $31.77 | $31.77 | $31.34 | $31.56 | $30.82 | 6,464,095 |
| 2017-03-16 | $31.87 | $32.21 | $31.44 | $31.54 | $30.80 | 6,367,450 |
| 2017-03-15 | $31.35 | $31.53 | $31.08 | $31.38 | $30.65 | 4,368,827 |
| 2017-03-14 | $31.46 | $31.59 | $31.11 | $31.37 | $30.64 | 4,364,713 |
| 2017-03-13 | $31.27 | $31.82 | $31.15 | $31.69 | $30.95 | 6,473,455 |
| 2017-03-10 | $31.35 | $31.55 | $30.95 | $31.06 | $30.34 | 6,038,544 |
| 2017-03-09 | $31.15 | $31.51 | $30.96 | $31.20 | $30.47 | 5,546,220 |
| 2017-03-08 | $30.61 | $31.64 | $30.60 | $31.34 | $30.61 | 8,226,569 |
| 2017-03-07 | $30.20 | $30.94 | $29.96 | $30.75 | $30.03 | 7,488,251 |
| 2017-03-06 | $30.97 | $30.98 | $30.24 | $30.41 | $29.70 | 8,109,765 |
| 2017-03-03 | $31.32 | $31.58 | $30.87 | $30.93 | $30.21 | 9,199,263 |
| 2017-03-02 | $31.74 | $32.47 | $30.48 | $30.93 | $30.21 | 22,176,037 |
| 2017-03-01 | $30.83 | $30.99 | $30.56 | $30.67 | $29.95 | 7,942,571 |
| 2017-02-28 | $30.97 | $31.16 | $30.36 | $30.57 | $29.86 | 8,639,465 |
| 2017-02-27 | $30.30 | $30.91 | $30.25 | $30.80 | $30.08 | 5,946,260 |
| 2017-02-24 | $30.50 | $30.52 | $30.03 | $30.27 | $29.56 | 4,641,515 |
| 2017-02-23 | $30.75 | $30.88 | $30.23 | $30.61 | $29.90 | 9,921,265 |
| 2017-02-22 | $30.27 | $30.67 | $30.10 | $30.47 | $29.76 | 6,604,605 |
| 2017-02-21 | $30.00 | $30.29 | $29.81 | $30.23 | $29.53 | 5,131,397 |
| 2017-02-17 | $29.57 | $30.27 | $29.51 | $29.85 | $29.15 | 7,080,140 |
| 2017-02-16 | $30.32 | $30.57 | $30.03 | $30.23 | $29.53 | 7,706,227 |
| 2017-02-15 | $29.50 | $30.25 | $29.40 | $30.14 | $29.44 | 8,001,239 |
| 2017-02-14 | $29.48 | $29.74 | $29.28 | $29.43 | $28.74 | 3,330,771 |
| 2017-02-13 | $29.52 | $29.65 | $29.11 | $29.52 | $28.83 | 6,084,490 |
| 2017-02-10 | $29.21 | $29.53 | $29.01 | $29.38 | $28.69 | 4,491,403 |
| 2017-02-09 | $28.96 | $29.20 | $28.76 | $29.01 | $28.33 | 6,234,699 |
| 2017-02-08 | $28.81 | $29.06 | $28.63 | $28.98 | $28.30 | 3,769,446 |
| 2017-02-07 | $28.66 | $28.94 | $28.46 | $28.81 | $28.14 | 4,834,574 |
| 2017-02-06 | $28.64 | $28.80 | $28.35 | $28.54 | $27.87 | 3,919,297 |
| 2017-02-03 | $28.28 | $28.40 | $28.08 | $28.32 | $27.66 | 3,671,480 |
| 2017-02-02 | $28.00 | $28.21 | $27.88 | $28.17 | $27.51 | 4,403,282 |
| 2017-02-01 | $28.59 | $28.59 | $28.02 | $28.13 | $27.47 | 4,109,167 |
| 2017-01-31 | $28.32 | $28.46 | $28.01 | $28.40 | $27.74 | 4,381,726 |
| 2017-01-30 | $28.17 | $28.64 | $28.06 | $28.56 | $27.89 | 3,595,494 |
| 2017-01-27 | $28.35 | $28.50 | $28.12 | $28.36 | $27.70 | 3,107,023 |
| 2017-01-26 | $28.80 | $28.80 | $28.18 | $28.32 | $27.66 | 6,052,070 |
| 2017-01-25 | $28.77 | $28.84 | $28.35 | $28.59 | $27.92 | 7,484,578 |
| 2017-01-24 | $28.50 | $28.91 | $28.22 | $28.54 | $27.87 | 13,843,192 |
| 2017-01-23 | $27.50 | $28.27 | $27.46 | $28.18 | $27.52 | 9,972,357 |
| 2017-01-20 | $27.96 | $28.14 | $27.54 | $27.60 | $26.96 | 7,141,958 |
| 2017-01-19 | $27.30 | $27.84 | $27.13 | $27.75 | $27.10 | 10,279,738 |
| 2017-01-18 | $27.34 | $27.50 | $26.86 | $27.16 | $26.53 | 5,974,390 |
| 2017-01-17 | $26.82 | $27.65 | $26.71 | $27.21 | $26.58 | 7,717,468 |
| 2017-01-13 | $26.77 | $26.90 | $26.52 | $26.84 | $26.21 | 5,929,707 |
| 2017-01-12 | $26.83 | $26.83 | $26.48 | $26.61 | $25.99 | 4,867,676 |
| 2017-01-11 | $26.76 | $27.18 | $26.45 | $26.77 | $26.15 | 5,498,066 |
| 2017-01-10 | $26.30 | $27.10 | $26.25 | $26.90 | $26.27 | 20,417,379 |
| 2017-01-09 | $26.64 | $26.95 | $26.14 | $26.26 | $25.65 | 8,072,075 |
| 2017-01-06 | $26.30 | $26.41 | $25.92 | $26.27 | $25.66 | 6,234,331 |
| 2017-01-05 | $26.15 | $26.80 | $26.05 | $26.30 | $25.69 | 10,205,559 |
| 2017-01-04 | $26.05 | $26.09 | $25.59 | $25.85 | $25.25 | 7,862,762 |
| 2017-01-03 | $25.95 | $26.11 | $25.64 | $25.82 | $25.22 | 8,275,311 |
| 2016-12-30 | $25.68 | $25.84 | $25.29 | $25.44 | $24.85 | 3,531,505 |
| 2016-12-29 | $25.76 | $25.91 | $25.56 | $25.64 | $25.04 | 3,394,780 |
| 2016-12-28 | $26.09 | $26.20 | $25.61 | $25.74 | $25.14 | 2,880,628 |
| 2016-12-27 | $25.52 | $26.21 | $25.46 | $25.93 | $25.33 | 5,188,205 |
| 2016-12-23 | $25.51 | $25.85 | $25.34 | $25.49 | $24.90 | 5,616,297 |
| 2016-12-22 | $25.86 | $25.90 | $25.49 | $25.62 | $25.02 | 4,442,017 |
| 2016-12-21 | $25.42 | $25.96 | $25.42 | $25.88 | $25.28 | 3,935,765 |
| 2016-12-20 | $25.72 | $25.72 | $25.31 | $25.52 | $24.92 | 4,972,665 |
| 2016-12-19 | $25.60 | $25.64 | $25.25 | $25.38 | $24.79 | 4,873,582 |
| 2016-12-16 | $25.73 | $26.16 | $25.57 | $25.61 | $25.01 | 7,792,460 |
| 2016-12-15 | $26.74 | $26.74 | $25.58 | $25.77 | $25.17 | 9,761,438 |
| 2016-12-14 | $26.69 | $27.38 | $26.51 | $26.95 | $26.32 | 11,007,725 |
| 2016-12-13 | $26.31 | $26.92 | $25.92 | $26.66 | $26.04 | 7,137,258 |
| 2016-12-12 | $26.38 | $26.62 | $25.82 | $26.16 | $25.55 | 6,383,423 |
| 2016-12-09 | $26.87 | $26.97 | $26.27 | $26.84 | $26.21 | 7,892,442 |
| 2016-12-08 | $26.99 | $27.20 | $26.69 | $26.97 | $26.34 | 8,078,966 |
| 2016-12-07 | $25.76 | $27.19 | $25.72 | $26.98 | $26.35 | 17,786,711 |
| 2016-12-06 | $26.09 | $26.26 | $25.77 | $25.83 | $25.23 | 4,690,779 |
| 2016-12-05 | $25.86 | $26.32 | $25.58 | $25.95 | $25.34 | 7,537,700 |
| 2016-12-02 | $26.32 | $26.45 | $25.72 | $25.88 | $25.28 | 9,493,292 |
| 2016-12-01 | $26.79 | $26.95 | $26.18 | $26.30 | $25.69 | 11,150,653 |
| 2016-11-30 | $26.93 | $27.40 | $26.67 | $26.87 | $26.24 | 15,084,817 |
| 2016-11-29 | $25.84 | $27.70 | $25.75 | $26.85 | $26.22 | 29,892,613 |
| 2016-11-28 | $25.56 | $25.95 | $25.54 | $25.83 | $25.23 | 9,681,689 |
| 2016-11-25 | $25.89 | $25.99 | $25.43 | $25.54 | $24.94 | 6,497,668 |
| 2016-11-23 | $25.76 | $25.95 | $25.65 | $25.74 | $25.14 | 5,986,269 |
| 2016-11-22 | $26.00 | $26.14 | $25.64 | $25.81 | $25.21 | 7,125,086 |
| 2016-11-21 | $26.50 | $26.56 | $25.89 | $26.00 | $25.39 | 7,494,752 |
| 2016-11-18 | $26.75 | $26.89 | $26.26 | $26.45 | $25.83 | 5,658,152 |
| 2016-11-17 | $26.50 | $26.93 | $26.33 | $26.75 | $26.13 | 8,590,293 |
| 2016-11-16 | $25.62 | $26.60 | $25.62 | $26.51 | $25.89 | 9,433,066 |
| 2016-11-15 | $25.69 | $26.96 | $25.29 | $26.41 | $25.79 | 38,369,212 |
| 2016-11-14 | $24.23 | $24.23 | $23.38 | $23.71 | $23.16 | 15,581,497 |
| 2016-11-11 | $24.25 | $24.52 | $23.68 | $24.04 | $23.48 | 12,219,739 |
| 2016-11-10 | $25.50 | $25.50 | $23.88 | $24.39 | $23.82 | 10,182,802 |
| 2016-11-09 | $24.60 | $25.58 | $24.60 | $25.13 | $24.54 | 6,544,750 |
| 2016-11-08 | $25.51 | $25.55 | $25.02 | $25.44 | $24.85 | 6,778,090 |
| 2016-11-07 | $25.18 | $25.72 | $25.00 | $25.46 | $24.87 | 8,212,158 |
| 2016-11-04 | $24.57 | $24.77 | $24.31 | $24.65 | $24.08 | 7,038,280 |
| 2016-11-03 | $24.54 | $25.05 | $24.51 | $24.67 | $24.09 | 6,738,788 |
| 2016-11-02 | $25.44 | $25.50 | $24.37 | $24.74 | $24.16 | 14,255,094 |
| 2016-11-01 | $25.90 | $26.04 | $25.18 | $25.31 | $24.72 | 9,236,391 |
| 2016-10-31 | $26.03 | $26.44 | $25.93 | $25.95 | $25.34 | 5,345,174 |
| 2016-10-28 | $25.70 | $26.05 | $25.38 | $25.90 | $25.30 | 8,031,905 |
| 2016-10-27 | $26.59 | $26.68 | $25.73 | $25.88 | $25.28 | 9,069,430 |
| 2016-10-26 | $26.32 | $26.57 | $26.14 | $26.48 | $25.86 | 4,687,801 |
| 2016-10-25 | $26.55 | $26.69 | $26.25 | $26.42 | $25.80 | 4,902,396 |
| 2016-10-24 | $27.00 | $27.12 | $26.09 | $26.50 | $25.88 | 11,741,345 |
| 2016-10-21 | $26.61 | $26.90 | $26.58 | $26.87 | $26.24 | 5,368,571 |
| 2016-10-20 | $26.17 | $26.86 | $26.17 | $26.65 | $26.03 | 8,381,403 |
| 2016-10-19 | $26.36 | $26.58 | $26.09 | $26.30 | $25.69 | 6,073,506 |
| 2016-10-18 | $26.78 | $26.79 | $26.20 | $26.26 | $25.65 | 5,754,426 |
| 2016-10-17 | $26.30 | $26.84 | $26.14 | $26.31 | $25.70 | 5,593,158 |
| 2016-10-14 | $26.72 | $26.78 | $26.27 | $26.50 | $25.88 | 7,110,387 |
| 2016-10-13 | $26.15 | $26.27 | $25.53 | $26.27 | $25.66 | 14,027,616 |
| 2016-10-12 | $26.61 | $26.82 | $26.34 | $26.59 | $25.97 | 8,227,576 |
| 2016-10-11 | $27.24 | $27.41 | $26.58 | $26.75 | $26.13 | 7,285,082 |
| 2016-10-10 | $27.04 | $27.51 | $26.77 | $27.30 | $26.66 | 7,989,085 |
| 2016-10-07 | $27.40 | $27.50 | $26.80 | $27.03 | $26.40 | 9,607,399 |
| 2016-10-06 | $28.45 | $28.53 | $26.96 | $27.40 | $26.76 | 15,635,288 |
| 2016-10-05 | $27.59 | $28.09 | $27.28 | $27.93 | $27.28 | 23,699,714 |
| 2016-10-04 | $26.15 | $29.24 | $26.13 | $27.49 | $26.85 | 29,533,273 |
| 2016-10-03 | $26.03 | $26.13 | $25.70 | $26.11 | $25.50 | 9,348,917 |
| 2016-09-30 | $26.01 | $26.32 | $25.92 | $26.09 | $25.48 | 6,577,301 |
| 2016-09-29 | $26.22 | $26.48 | $25.80 | $25.98 | $25.37 | 16,217,582 |
| 2016-09-28 | $26.64 | $26.87 | $26.01 | $26.29 | $25.68 | 9,455,705 |
| 2016-09-27 | $26.60 | $27.29 | $26.55 | $26.68 | $26.06 | 12,270,322 |
| 2016-09-26 | $26.54 | $26.61 | $26.35 | $26.54 | $25.92 | 11,176,748 |
| 2016-09-23 | $26.32 | $26.99 | $26.18 | $26.84 | $26.21 | 13,020,867 |
| 2016-09-22 | $26.00 | $26.40 | $25.86 | $26.30 | $25.69 | 17,247,472 |
| 2016-09-21 | $25.94 | $26.03 | $25.54 | $25.88 | $25.28 | 12,895,583 |
| 2016-09-20 | $25.88 | $26.16 | $25.68 | $25.85 | $25.25 | 8,912,956 |
| 2016-09-19 | $26.34 | $26.48 | $25.93 | $26.05 | $25.44 | 8,593,112 |
| 2016-09-16 | $26.23 | $26.55 | $26.01 | $26.23 | $25.62 | 11,428,241 |
| 2016-09-15 | $26.00 | $26.13 | $25.62 | $26.13 | $25.52 | 12,228,754 |
| 2016-09-14 | $26.59 | $26.69 | $25.71 | $26.01 | $25.40 | 16,734,216 |
| 2016-09-13 | $26.22 | $26.58 | $26.11 | $26.53 | $25.91 | 10,934,799 |
| 2016-09-12 | $25.60 | $26.58 | $25.55 | $26.50 | $25.88 | 12,505,496 |
| 2016-09-09 | $26.86 | $26.95 | $26.34 | $26.37 | $25.76 | 13,938,552 |
| 2016-09-08 | $26.60 | $27.08 | $26.55 | $26.86 | $26.23 | 8,710,167 |
| 2016-09-07 | $26.57 | $26.78 | $26.48 | $26.55 | $25.93 | 9,256,252 |
| 2016-09-06 | $25.72 | $27.00 | $25.72 | $26.54 | $25.92 | 18,271,835 |
| 2016-09-02 | $25.90 | $26.07 | $25.52 | $25.55 | $24.95 | 9,844,031 |
| 2016-09-01 | $25.41 | $25.73 | $25.33 | $25.71 | $25.11 | 5,595,909 |
| 2016-08-31 | $25.50 | $25.70 | $25.20 | $25.41 | $24.82 | 10,244,243 |
| 2016-08-30 | $25.71 | $25.95 | $25.50 | $25.59 | $24.99 | 6,194,472 |
| 2016-08-29 | $25.85 | $25.85 | $25.47 | $25.61 | $25.01 | 5,399,966 |
| 2016-08-26 | $25.46 | $25.99 | $25.42 | $25.79 | $25.19 | 9,713,367 |
| 2016-08-25 | $25.40 | $25.70 | $25.30 | $25.42 | $24.83 | 9,101,723 |
| 2016-08-24 | $25.97 | $26.08 | $25.51 | $25.56 | $24.96 | 9,650,367 |
| 2016-08-23 | $25.81 | $26.30 | $25.79 | $25.94 | $25.34 | 9,013,682 |
| 2016-08-22 | $25.95 | $25.99 | $25.52 | $25.77 | $25.17 | 7,850,838 |
| 2016-08-19 | $26.15 | $26.20 | $25.70 | $25.91 | $25.31 | 20,568,715 |
| 2016-08-18 | $25.34 | $25.52 | $25.12 | $25.40 | $24.81 | 10,071,253 |
| 2016-08-17 | $24.90 | $25.44 | $24.80 | $25.39 | $24.80 | 12,086,235 |
| 2016-08-16 | $25.57 | $25.58 | $24.75 | $25.02 | $24.44 | 13,730,805 |
| 2016-08-15 | $24.86 | $25.62 | $24.85 | $25.32 | $24.73 | 16,615,135 |
| 2016-08-12 | $23.27 | $24.89 | $22.93 | $24.65 | $24.08 | 27,840,241 |
| 2016-08-11 | $23.65 | $24.00 | $23.07 | $23.29 | $22.75 | 17,637,932 |
| 2016-08-10 | $24.11 | $24.60 | $23.26 | $23.41 | $22.86 | 33,722,234 |
| 2016-08-09 | $22.36 | $22.69 | $22.05 | $22.37 | $21.85 | 19,990,922 |
| 2016-08-08 | $21.82 | $22.37 | $21.55 | $22.35 | $21.83 | 11,757,581 |
| 2016-08-05 | $21.50 | $22.17 | $21.29 | $21.85 | $21.34 | 8,376,975 |
| 2016-08-04 | $21.65 | $21.73 | $21.22 | $21.37 | $20.87 | 9,724,768 |
| 2016-08-03 | $21.65 | $21.78 | $21.51 | $21.73 | $21.22 | 6,009,109 |
| 2016-08-02 | $21.86 | $21.98 | $21.56 | $21.80 | $21.29 | 5,046,648 |
| 2016-08-01 | $21.69 | $22.13 | $21.66 | $21.84 | $21.33 | 7,058,476 |
| 2016-07-29 | $22.11 | $22.13 | $21.55 | $21.65 | $21.15 | 8,820,690 |
| 2016-07-28 | $22.20 | $22.27 | $21.97 | $22.14 | $21.62 | 5,436,426 |
| 2016-07-27 | $22.50 | $22.64 | $22.20 | $22.36 | $21.84 | 5,465,712 |
| 2016-07-26 | $21.85 | $22.65 | $21.74 | $22.48 | $21.96 | 10,490,806 |
| 2016-07-25 | $22.00 | $22.02 | $21.51 | $21.85 | $21.34 | 4,859,823 |
| 2016-07-22 | $22.06 | $22.06 | $21.65 | $21.92 | $21.41 | 7,038,544 |
| 2016-07-21 | $22.87 | $22.87 | $21.94 | $21.99 | $21.48 | 12,080,374 |
| 2016-07-20 | $22.52 | $22.90 | $22.32 | $22.66 | $22.13 | 12,076,577 |
| 2016-07-19 | $21.85 | $22.60 | $21.85 | $22.42 | $21.90 | 11,323,702 |
| 2016-07-18 | $21.40 | $22.35 | $21.40 | $22.14 | $21.62 | 10,227,491 |
| 2016-07-15 | $21.73 | $21.78 | $21.31 | $21.41 | $20.91 | 6,555,430 |
| 2016-07-14 | $21.95 | $21.98 | $21.63 | $21.68 | $21.17 | 8,905,553 |
| 2016-07-13 | $22.20 | $22.30 | $21.51 | $21.68 | $21.17 | 9,906,981 |
| 2016-07-12 | $22.14 | $22.30 | $21.87 | $22.21 | $21.69 | 12,988,218 |
| 2016-07-11 | $20.88 | $22.01 | $20.85 | $21.76 | $21.25 | 17,041,841 |
| 2016-07-08 | $20.61 | $20.73 | $20.34 | $20.72 | $20.24 | 9,715,258 |
| 2016-07-07 | $20.46 | $20.67 | $20.31 | $20.57 | $20.09 | 6,776,143 |
| 2016-07-06 | $20.55 | $20.64 | $20.04 | $20.38 | $19.90 | 13,669,069 |
| 2016-07-05 | $21.18 | $21.30 | $20.40 | $20.86 | $20.37 | 10,698,089 |
| 2016-07-01 | $21.23 | $21.50 | $20.98 | $21.31 | $20.81 | 8,291,555 |
| 2016-06-30 | $20.39 | $21.34 | $20.34 | $21.23 | $20.74 | 14,122,861 |
| 2016-06-29 | $20.48 | $20.82 | $20.31 | $20.39 | $19.91 | 11,708,079 |
| 2016-06-28 | $20.53 | $20.99 | $20.18 | $20.32 | $19.85 | 14,651,559 |
| 2016-06-27 | $20.54 | $20.65 | $19.91 | $20.24 | $19.77 | 11,356,761 |
| 2016-06-24 | $20.39 | $21.25 | $20.25 | $20.64 | $20.16 | 23,682,965 |
| 2016-06-23 | $21.42 | $21.51 | $21.04 | $21.46 | $20.96 | 6,173,500 |
| 2016-06-22 | $21.12 | $21.52 | $20.77 | $21.20 | $20.71 | 15,245,784 |
| 2016-06-21 | $21.37 | $21.48 | $20.91 | $21.13 | $20.64 | 11,895,359 |
| 2016-06-20 | $20.68 | $22.04 | $20.60 | $21.06 | $20.57 | 28,239,264 |
| 2016-06-17 | $20.51 | $20.56 | $19.85 | $20.13 | $19.66 | 14,205,945 |
| 2016-06-16 | $19.95 | $20.51 | $19.51 | $20.43 | $19.95 | 26,123,203 |
| 2016-06-15 | $21.00 | $21.00 | $19.91 | $20.17 | $19.70 | 19,726,915 |
| 2016-06-14 | $21.06 | $21.14 | $20.38 | $20.90 | $20.41 | 15,179,061 |
| 2016-06-13 | $20.95 | $21.28 | $20.80 | $20.99 | $20.50 | 9,725,979 |
| 2016-06-10 | $21.40 | $21.53 | $20.89 | $21.06 | $20.57 | 13,279,993 |
| 2016-06-09 | $21.07 | $21.82 | $20.82 | $21.71 | $21.20 | 20,359,233 |
| 2016-06-08 | $22.20 | $22.27 | $21.21 | $21.24 | $20.74 | 27,727,728 |
| 2016-06-07 | $23.51 | $23.54 | $21.71 | $22.01 | $21.50 | 35,788,732 |
| 2016-06-06 | $23.16 | $23.51 | $23.12 | $23.32 | $22.78 | 9,133,421 |
| 2016-06-03 | $23.71 | $23.90 | $22.85 | $22.98 | $22.44 | 13,132,723 |
| 2016-06-02 | $24.00 | $24.22 | $23.45 | $23.66 | $23.11 | 11,889,680 |
| 2016-06-01 | $24.35 | $24.37 | $23.68 | $23.79 | $23.24 | 17,704,669 |
| 2016-05-31 | $24.57 | $25.00 | $24.17 | $24.61 | $24.04 | 95,370,800 |
| 2016-05-27 | $23.32 | $24.28 | $23.18 | $24.25 | $23.68 | 16,123,514 |
| 2016-05-26 | $23.31 | $23.39 | $22.86 | $23.17 | $22.63 | 12,505,389 |
| 2016-05-25 | $23.80 | $23.90 | $22.81 | $22.98 | $22.44 | 18,157,272 |
| 2016-05-24 | $23.19 | $24.04 | $23.01 | $23.79 | $23.24 | 17,843,252 |
| 2016-05-23 | $23.41 | $23.46 | $22.80 | $22.89 | $22.36 | 8,444,100 |
| 2016-05-20 | $23.18 | $23.91 | $23.18 | $23.45 | $22.90 | 11,508,744 |
| 2016-05-19 | $23.35 | $23.94 | $22.84 | $23.11 | $22.57 | 12,931,409 |
| 2016-05-18 | $23.74 | $23.93 | $23.31 | $23.60 | $23.05 | 12,681,852 |
| 2016-05-17 | $23.28 | $24.42 | $23.28 | $23.88 | $23.32 | 14,692,004 |
| 2016-05-16 | $22.82 | $23.51 | $22.82 | $23.37 | $22.83 | 14,553,164 |
| 2016-05-13 | $22.48 | $22.94 | $22.35 | $22.64 | $22.11 | 16,484,833 |
| 2016-05-12 | $23.53 | $23.68 | $22.02 | $22.11 | $21.59 | 28,229,912 |
| 2016-05-11 | $24.01 | $24.01 | $23.00 | $23.13 | $22.59 | 19,287,250 |
| 2016-05-10 | $23.23 | $24.19 | $23.22 | $23.77 | $23.22 | 15,698,241 |
| 2016-05-09 | $23.99 | $23.99 | $22.67 | $23.43 | $22.88 | 45,307,397 |
| 2016-05-06 | $24.93 | $25.45 | $24.48 | $25.20 | $24.61 | 15,385,510 |
| 2016-05-05 | $25.07 | $25.17 | $24.59 | $24.85 | $24.27 | 13,347,853 |
| 2016-05-04 | $24.31 | $24.72 | $24.14 | $24.22 | $23.66 | 15,504,116 |
| 2016-05-03 | $25.13 | $25.13 | $24.25 | $24.40 | $23.83 | 12,706,771 |
| 2016-05-02 | $25.52 | $25.65 | $24.97 | $25.29 | $24.70 | 9,604,735 |
| 2016-04-29 | $25.58 | $26.28 | $24.90 | $25.56 | $24.96 | 13,835,303 |
| 2016-04-28 | $25.36 | $26.30 | $25.36 | $25.65 | $25.05 | 12,202,852 |
| 2016-04-27 | $25.11 | $25.84 | $25.00 | $25.34 | $24.75 | 22,144,518 |
| 2016-04-26 | $27.43 | $27.58 | $24.55 | $25.07 | $24.49 | 51,175,809 |
| 2016-04-25 | $28.09 | $28.20 | $27.31 | $27.43 | $26.79 | 7,511,572 |
| 2016-04-22 | $28.60 | $28.77 | $27.66 | $28.30 | $27.64 | 7,841,393 |
| 2016-04-21 | $28.75 | $29.21 | $28.68 | $28.79 | $28.12 | 6,355,652 |
| 2016-04-20 | $28.60 | $28.79 | $28.41 | $28.68 | $28.01 | 7,914,234 |
| 2016-04-19 | $29.66 | $29.77 | $28.60 | $28.85 | $28.18 | 9,290,198 |
| 2016-04-18 | $29.73 | $29.86 | $29.00 | $29.34 | $28.66 | 9,061,136 |
| 2016-04-15 | $29.89 | $30.01 | $29.77 | $29.88 | $29.18 | 7,269,482 |
| 2016-04-14 | $29.49 | $29.87 | $29.30 | $29.63 | $28.94 | 5,552,938 |
| 2016-04-13 | $28.78 | $29.79 | $28.72 | $29.58 | $28.89 | 13,914,868 |
| 2016-04-12 | $27.19 | $28.17 | $27.19 | $28.10 | $27.44 | 10,061,790 |
| 2016-04-11 | $27.00 | $27.73 | $26.96 | $27.28 | $26.64 | 8,124,615 |
| 2016-04-08 | $26.94 | $27.34 | $26.72 | $26.86 | $26.23 | 4,830,820 |
| 2016-04-07 | $26.80 | $27.00 | $26.43 | $26.51 | $25.89 | 7,843,907 |
| 2016-04-06 | $26.74 | $26.99 | $26.18 | $26.74 | $26.12 | 9,612,340 |
| 2016-04-05 | $26.35 | $26.76 | $26.20 | $26.52 | $25.90 | 6,661,683 |
| 2016-04-04 | $26.76 | $27.05 | $26.37 | $26.64 | $26.02 | 8,024,295 |
| 2016-04-01 | $26.26 | $27.25 | $26.09 | $26.76 | $26.14 | 10,965,622 |
| 2016-03-31 | $27.37 | $27.48 | $26.42 | $26.50 | $25.88 | 8,153,707 |
| 2016-03-30 | $26.66 | $27.62 | $26.66 | $27.24 | $26.60 | 12,037,365 |
| 2016-03-29 | $25.84 | $26.63 | $25.59 | $26.42 | $25.80 | 15,294,069 |
| 2016-03-28 | $26.32 | $26.33 | $25.64 | $25.82 | $25.22 | 9,130,395 |
| 2016-03-24 | $26.46 | $26.46 | $26.10 | $26.36 | $25.75 | 7,954,765 |
| 2016-03-23 | $26.91 | $27.05 | $26.29 | $26.74 | $26.12 | 8,036,115 |
| 2016-03-22 | $26.70 | $27.04 | $26.58 | $26.99 | $26.36 | 6,492,039 |
| 2016-03-21 | $27.26 | $27.56 | $26.58 | $26.96 | $26.33 | 10,530,256 |
| 2016-03-18 | $27.17 | $27.36 | $26.52 | $27.08 | $26.45 | 12,890,744 |
| 2016-03-17 | $27.50 | $28.04 | $26.99 | $27.03 | $26.40 | 9,674,575 |
| 2016-03-16 | $27.03 | $27.96 | $26.95 | $27.84 | $27.19 | 7,251,802 |
| 2016-03-15 | $27.45 | $27.50 | $26.87 | $27.16 | $26.53 | 6,979,250 |
| 2016-03-14 | $28.00 | $28.25 | $27.69 | $27.74 | $27.09 | 7,517,202 |
| 2016-03-11 | $26.75 | $27.92 | $26.53 | $27.83 | $27.18 | 11,863,145 |
| 2016-03-10 | $26.48 | $26.82 | $26.01 | $26.39 | $25.77 | 8,237,536 |
| 2016-03-09 | $26.16 | $26.48 | $25.77 | $26.34 | $25.73 | 6,110,331 |
| 2016-03-08 | $25.85 | $26.34 | $25.76 | $26.07 | $25.46 | 9,126,718 |
| 2016-03-07 | $26.28 | $26.56 | $25.90 | $26.14 | $25.53 | 12,718,738 |
| 2016-03-04 | $25.94 | $26.55 | $25.68 | $26.48 | $25.86 | 13,871,774 |
| 2016-03-03 | $26.78 | $26.78 | $25.21 | $25.59 | $24.99 | 15,821,357 |
| 2016-03-02 | $27.12 | $27.13 | $26.26 | $26.64 | $26.02 | 14,655,409 |
| 2016-03-01 | $26.89 | $27.19 | $26.31 | $26.50 | $25.88 | 17,268,274 |
| 2016-02-29 | $25.33 | $26.00 | $25.28 | $25.71 | $25.11 | 14,099,064 |
| 2016-02-26 | $25.66 | $25.80 | $25.16 | $25.41 | $24.82 | 8,269,343 |
| 2016-02-25 | $24.75 | $25.10 | $24.44 | $24.93 | $24.35 | 10,993,268 |
| 2016-02-24 | $25.10 | $25.76 | $24.30 | $25.68 | $25.08 | 10,381,304 |
| 2016-02-23 | $26.01 | $26.17 | $25.50 | $25.59 | $24.99 | 5,601,468 |
| 2016-02-22 | $26.09 | $26.47 | $25.67 | $26.32 | $25.71 | 8,158,183 |
| 2016-02-19 | $25.20 | $25.82 | $24.89 | $25.54 | $24.94 | 7,525,272 |
| 2016-02-18 | $25.90 | $25.90 | $25.01 | $25.33 | $24.74 | 11,910,918 |
| 2016-02-17 | $25.42 | $26.20 | $24.86 | $25.72 | $25.12 | 17,465,739 |
| 2016-02-16 | $24.76 | $25.99 | $24.18 | $24.98 | $24.40 | 20,056,886 |
| 2016-02-12 | $23.10 | $23.41 | $22.45 | $23.13 | $22.59 | 13,903,599 |
| 2016-02-11 | $22.53 | $23.13 | $22.14 | $22.90 | $22.37 | 20,207,587 |
| 2016-02-10 | $23.38 | $23.56 | $22.84 | $23.24 | $22.70 | 12,427,190 |
| 2016-02-09 | $22.70 | $23.53 | $22.47 | $22.88 | $22.35 | 16,699,044 |
| 2016-02-08 | $23.05 | $23.26 | $22.18 | $23.21 | $22.67 | 30,399,427 |
| 2016-02-05 | $24.69 | $24.95 | $23.51 | $23.64 | $23.09 | 19,828,476 |
| 2016-02-04 | $24.00 | $25.26 | $23.97 | $24.96 | $24.38 | 20,950,950 |
| 2016-02-03 | $24.68 | $24.79 | $23.37 | $23.81 | $23.25 | 20,209,972 |
| 2016-02-02 | $25.32 | $25.57 | $24.53 | $24.67 | $24.09 | 11,283,243 |
| 2016-02-01 | $25.62 | $25.96 | $25.14 | $25.59 | $24.99 | 10,915,508 |
| 2016-01-29 | $25.85 | $26.35 | $25.50 | $26.03 | $25.42 | 11,895,763 |
| 2016-01-28 | $26.00 | $26.08 | $24.97 | $25.37 | $24.78 | 21,548,344 |
| 2016-01-27 | $27.04 | $27.04 | $25.15 | $25.38 | $24.79 | 21,140,395 |
| 2016-01-26 | $26.75 | $27.20 | $26.09 | $27.00 | $26.37 | 6,816,336 |
| 2016-01-25 | $27.12 | $27.53 | $26.95 | $27.03 | $26.40 | 6,988,358 |
| 2016-01-22 | $27.89 | $27.89 | $26.96 | $27.27 | $26.63 | 9,454,409 |
| 2016-01-21 | $26.17 | $27.16 | $25.80 | $26.69 | $26.07 | 8,423,142 |
| 2016-01-20 | $26.50 | $26.88 | $25.36 | $26.38 | $25.76 | 23,393,332 |
| 2016-01-19 | $28.32 | $28.64 | $26.94 | $27.41 | $26.77 | 14,022,407 |
| 2016-01-15 | $26.50 | $27.29 | $26.35 | $26.99 | $26.36 | 13,641,516 |
| 2016-01-14 | $27.35 | $28.43 | $26.85 | $28.12 | $27.46 | 9,756,942 |
| 2016-01-13 | $28.37 | $28.50 | $26.78 | $27.10 | $26.47 | 8,981,127 |
| 2016-01-12 | $27.52 | $28.30 | $27.25 | $28.21 | $27.55 | 11,202,565 |
| 2016-01-11 | $27.35 | $27.73 | $25.97 | $27.03 | $26.40 | 18,866,572 |
| 2016-01-08 | $28.58 | $28.90 | $27.47 | $27.62 | $26.98 | 15,164,071 |
| 2016-01-07 | $28.34 | $29.15 | $27.65 | $27.95 | $27.30 | 18,155,683 |
| 2016-01-06 | $29.23 | $30.03 | $29.05 | $29.76 | $29.07 | 12,988,927 |
| 2016-01-05 | $30.05 | $30.30 | $29.60 | $30.00 | $29.30 | 9,426,355 |
| 2016-01-04 | $30.66 | $30.66 | $29.00 | $29.53 | $28.84 | 18,265,272 |
| 2015-12-31 | $31.96 | $32.71 | $31.63 | $32.27 | $31.51 | 3,463,995 |
| 2015-12-30 | $32.09 | $32.61 | $31.91 | $32.08 | $31.33 | 3,746,288 |
| 2015-12-29 | $32.19 | $32.95 | $32.05 | $32.65 | $31.89 | 6,311,122 |
| 2015-12-28 | $32.50 | $32.55 | $31.37 | $31.89 | $31.15 | 6,195,051 |
| 2015-12-24 | $32.65 | $32.78 | $32.54 | $32.58 | $31.82 | 1,728,928 |
| 2015-12-23 | $32.57 | $33.10 | $32.51 | $32.54 | $31.78 | 4,869,393 |
| 2015-12-22 | $32.45 | $32.64 | $32.15 | $32.53 | $31.77 | 6,373,222 |
| 2015-12-21 | $32.94 | $33.10 | $32.38 | $32.50 | $31.74 | 4,843,962 |
| 2015-12-18 | $32.11 | $32.79 | $31.93 | $32.65 | $31.89 | 8,456,109 |
| 2015-12-17 | $32.65 | $33.48 | $31.89 | $32.38 | $31.63 | 10,487,054 |
| 2015-12-16 | $31.90 | $32.36 | $31.75 | $32.23 | $31.47 | 6,822,602 |
| 2015-12-15 | $31.00 | $31.90 | $31.00 | $31.58 | $30.84 | 7,356,709 |
| 2015-12-14 | $30.78 | $30.85 | $30.03 | $30.84 | $30.12 | 7,091,830 |
| 2015-12-11 | $31.15 | $31.30 | $30.53 | $30.55 | $29.84 | 11,736,432 |
| 2015-12-10 | $31.58 | $31.75 | $31.16 | $31.60 | $30.86 | 7,783,407 |
| 2015-12-09 | $31.77 | $32.08 | $31.21 | $31.58 | $30.84 | 5,257,019 |
| 2015-12-08 | $31.97 | $32.25 | $31.58 | $31.89 | $31.15 | 7,786,964 |
| 2015-12-07 | $32.36 | $32.62 | $31.89 | $32.53 | $31.77 | 6,434,597 |
| 2015-12-04 | $31.35 | $32.37 | $31.10 | $32.25 | $31.50 | 9,732,569 |
| 2015-12-03 | $32.00 | $32.48 | $31.08 | $31.56 | $30.82 | 9,512,552 |
| 2015-12-02 | $31.70 | $32.44 | $31.30 | $31.93 | $31.19 | 12,022,523 |
| 2015-12-01 | $30.38 | $31.58 | $30.20 | $31.50 | $30.77 | 12,626,836 |
| 2015-11-30 | $30.38 | $30.93 | $29.84 | $30.68 | $29.96 | 37,066,347 |
| 2015-11-27 | $29.10 | $30.05 | $29.07 | $29.95 | $29.25 | 6,163,416 |
| 2015-11-25 | $30.45 | $30.75 | $29.83 | $29.99 | $29.29 | 6,705,568 |
| 2015-11-24 | $30.60 | $31.18 | $30.10 | $30.35 | $29.64 | 8,037,361 |
| 2015-11-23 | $30.08 | $31.07 | $29.99 | $30.68 | $29.96 | 14,031,677 |
| 2015-11-20 | $29.33 | $30.05 | $29.13 | $29.99 | $29.29 | 11,573,342 |
| 2015-11-19 | $28.71 | $29.22 | $28.33 | $29.05 | $28.37 | 9,054,017 |
| 2015-11-18 | $29.15 | $29.20 | $27.95 | $28.56 | $27.89 | 10,246,813 |
| 2015-11-17 | $29.19 | $29.95 | $28.67 | $28.93 | $28.26 | 13,861,198 |
| 2015-11-16 | $26.71 | $29.58 | $26.53 | $28.81 | $28.14 | 26,242,713 |
| 2015-11-13 | $27.82 | $28.25 | $26.60 | $26.75 | $26.13 | 23,067,720 |
| 2015-11-12 | $28.18 | $29.45 | $27.65 | $28.78 | $28.11 | 15,874,668 |
| 2015-11-11 | $28.44 | $28.49 | $26.85 | $27.88 | $27.23 | 14,747,642 |
| 2015-11-10 | $28.62 | $28.70 | $27.30 | $28.20 | $27.54 | 12,391,980 |
| 2015-11-09 | $29.89 | $29.95 | $28.41 | $28.76 | $28.09 | 10,377,312 |
| 2015-11-06 | $29.00 | $29.95 | $28.37 | $29.70 | $29.01 | 11,373,847 |
| 2015-11-05 | $29.56 | $29.57 | $27.87 | $28.80 | $28.13 | 9,722,371 |
| 2015-11-04 | $30.00 | $30.26 | $29.17 | $29.27 | $28.59 | 7,948,325 |
| 2015-11-03 | $28.71 | $29.90 | $28.65 | $29.37 | $28.69 | 10,877,838 |
| 2015-11-02 | $27.50 | $28.88 | $27.31 | $28.65 | $27.98 | 9,802,321 |
| 2015-10-30 | $27.55 | $27.81 | $27.45 | $27.62 | $26.98 | 7,371,953 |
| 2015-10-29 | $27.74 | $27.85 | $26.82 | $27.69 | $27.04 | 9,818,794 |
| 2015-10-28 | $27.50 | $28.11 | $27.24 | $27.68 | $27.03 | 9,983,630 |
| 2015-10-27 | $27.71 | $28.07 | $27.09 | $27.66 | $27.02 | 13,398,047 |
| 2015-10-26 | $27.30 | $27.49 | $26.78 | $26.84 | $26.21 | 7,516,303 |
| 2015-10-23 | $27.23 | $27.52 | $26.93 | $27.10 | $26.47 | 17,484,764 |
| 2015-10-22 | $26.30 | $26.93 | $25.81 | $26.20 | $25.59 | 15,818,856 |
| 2015-10-21 | $26.32 | $26.89 | $25.83 | $26.01 | $25.40 | 6,744,752 |
| 2015-10-20 | $27.09 | $27.40 | $26.46 | $26.53 | $25.91 | 7,138,735 |
| 2015-10-19 | $26.89 | $27.42 | $26.63 | $27.09 | $26.46 | 8,152,780 |
| 2015-10-16 | $26.37 | $26.95 | $26.14 | $26.89 | $26.26 | 9,598,541 |
| 2015-10-15 | $26.06 | $26.70 | $25.39 | $26.26 | $25.65 | 17,715,896 |
| 2015-10-14 | $27.00 | $27.00 | $25.10 | $25.52 | $24.92 | 21,679,466 |
| 2015-10-13 | $28.32 | $28.32 | $26.83 | $26.91 | $26.28 | 13,935,965 |
| 2015-10-12 | $28.62 | $28.75 | $27.95 | $28.72 | $28.05 | 8,970,675 |
| 2015-10-09 | $27.47 | $28.77 | $27.29 | $28.41 | $27.75 | 14,903,857 |
| 2015-10-08 | $27.41 | $27.49 | $26.23 | $27.32 | $26.68 | 16,777,688 |
| 2015-10-07 | $28.14 | $28.68 | $27.42 | $27.54 | $26.90 | 14,352,327 |
| 2015-10-06 | $28.70 | $28.70 | $27.45 | $27.71 | $27.06 | 11,769,205 |
| 2015-10-05 | $29.15 | $29.15 | $28.35 | $28.78 | $28.11 | 12,349,977 |
| 2015-10-02 | $26.98 | $29.40 | $26.50 | $28.91 | $28.24 | 19,914,325 |
| 2015-10-01 | $26.75 | $27.07 | $25.44 | $26.50 | $25.88 | 7,539,234 |
| 2015-09-30 | $25.46 | $26.50 | $25.20 | $26.06 | $25.45 | 13,314,401 |
| 2015-09-29 | $24.80 | $24.91 | $24.11 | $24.43 | $23.86 | 9,020,245 |
| 2015-09-28 | $25.62 | $25.89 | $24.67 | $24.69 | $24.11 | 12,128,659 |
| 2015-09-25 | $25.77 | $26.80 | $25.60 | $25.94 | $25.34 | 12,661,133 |
| 2015-09-24 | $24.33 | $25.43 | $24.13 | $25.34 | $24.75 | 7,729,905 |
| 2015-09-23 | $25.63 | $25.88 | $24.06 | $24.38 | $23.81 | 12,222,318 |
| 2015-09-22 | $25.50 | $25.85 | $25.14 | $25.54 | $24.94 | 6,286,366 |
| 2015-09-21 | $26.94 | $26.94 | $25.85 | $25.98 | $25.37 | 6,746,165 |
| 2015-09-18 | $27.02 | $27.54 | $26.29 | $26.43 | $25.81 | 12,731,158 |
| 2015-09-17 | $26.34 | $27.96 | $26.32 | $27.64 | $27.00 | 11,760,988 |
| 2015-09-16 | $25.40 | $27.05 | $25.19 | $26.99 | $26.36 | 16,470,408 |
| 2015-09-15 | $24.29 | $25.14 | $24.10 | $24.98 | $24.40 | 9,320,717 |
| 2015-09-14 | $23.50 | $24.47 | $23.29 | $24.21 | $23.65 | 8,213,821 |
| 2015-09-11 | $24.10 | $24.29 | $23.15 | $24.26 | $23.69 | 11,195,239 |
| 2015-09-10 | $24.50 | $24.82 | $24.04 | $24.19 | $23.63 | 12,979,329 |
| 2015-09-09 | $24.80 | $25.85 | $24.50 | $24.67 | $24.09 | 20,122,667 |
| 2015-09-08 | $24.08 | $25.98 | $23.28 | $23.95 | $23.39 | 31,308,776 |
JD.com Inc (JD) News Headlines
.jpg)
.jpg)
.jpg)
Recent JD.com Inc (JD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to JD.com Inc (JD) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |