Carmax Inc (KMX) Exchange: NYSE
Data as of Oct. 23, 2024
$73.67 ($0.63) 0.86%
Carmax Inc - Daily Information
Click for more stock information on Carmax Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 23, 2024 |
| Open | $73.19 |
| Previous Close | $73.67 |
| High | $75.66 |
| Low | $73.19 |
| Adjusted Open | $73.19 |
| Previous Adjusted Close | $73.67 |
| Adjusted High | $75.66 |
| Adjusted Low | $73.19 |
About Carmax Inc (KMX)
Carmax Inc (KMX) is an American Fortune 500 ecommerce company established in 1993 and rapidly grew to become the largest retailer of used cars in the US. Since its inception, the company has grown rapidly in size, exceeding 539 stores during 2018 with over 26,000 employees. Carmax Inc provides a wide range of automotive services and continues to focus on its customersâ convenience and satisfaction with its products and services.
Invest in Carmax Inc (KMX)
Historical Stock Data for Carmax Inc (KMX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | $73.19 | $75.66 | $73.19 | $73.67 | $73.67 | 1,923,027 |
| 2024-10-14 | $72.04 | $73.19 | $71.22 | $73.04 | $73.04 | 1,490,012 |
| 2024-10-11 | $71.20 | $72.37 | $71.20 | $72.14 | $72.14 | 1,411,680 |
| 2024-10-10 | $70.75 | $71.66 | $69.95 | $71.11 | $71.11 | 1,909,642 |
| 2024-10-09 | $72.14 | $72.14 | $71.00 | $71.20 | $71.20 | 1,701,116 |
| 2024-10-08 | $72.20 | $73.16 | $71.07 | $72.13 | $72.13 | 1,878,803 |
| 2024-10-07 | $72.50 | $73.12 | $71.06 | $72.27 | $72.27 | 2,142,304 |
| 2024-10-04 | $75.40 | $75.64 | $72.57 | $73.09 | $73.09 | 2,158,496 |
| 2024-10-03 | $74.86 | $74.86 | $73.70 | $74.19 | $74.19 | 1,494,777 |
| 2024-10-02 | $77.45 | $77.48 | $75.21 | $75.43 | $75.43 | 1,681,391 |
| 2024-10-01 | $76.82 | $78.62 | $75.84 | $78.17 | $78.17 | 2,419,748 |
| 2024-09-30 | $76.93 | $77.83 | $76.41 | $77.38 | $77.38 | 2,010,899 |
| 2024-09-27 | $78.87 | $79.17 | $76.29 | $77.32 | $77.32 | 2,728,204 |
| 2024-09-26 | $72.99 | $79.71 | $72.73 | $78.21 | $78.21 | 6,531,692 |
| 2024-09-25 | $76.41 | $76.42 | $74.36 | $74.49 | $74.49 | 3,611,920 |
| 2024-09-24 | $76.50 | $76.55 | $75.69 | $76.50 | $76.50 | 2,471,434 |
| 2024-09-23 | $76.42 | $77.18 | $75.83 | $76.45 | $76.45 | 1,818,146 |
| 2024-09-20 | $77.15 | $77.91 | $75.53 | $76.10 | $76.10 | 3,706,681 |
| 2024-09-19 | $79.40 | $79.45 | $77.00 | $77.39 | $77.39 | 2,873,273 |
| 2024-09-18 | $79.35 | $79.94 | $77.07 | $77.21 | $77.21 | 2,652,846 |
| 2024-09-17 | $79.73 | $80.52 | $78.92 | $79.39 | $79.39 | 1,628,540 |
| 2024-09-16 | $79.60 | $80.78 | $78.32 | $79.04 | $79.04 | 1,271,585 |
| 2024-09-13 | $77.16 | $78.95 | $77.16 | $78.78 | $78.78 | 1,489,384 |
| 2024-09-12 | $75.44 | $76.91 | $74.61 | $76.28 | $76.28 | 1,232,501 |
| 2024-09-11 | $76.89 | $76.89 | $73.84 | $75.20 | $75.20 | 1,938,577 |
| 2024-09-10 | $79.51 | $79.84 | $75.16 | $77.72 | $77.72 | 2,987,744 |
| 2024-09-09 | $79.68 | $81.55 | $79.68 | $80.63 | $80.63 | 1,468,924 |
| 2024-09-06 | $80.55 | $81.64 | $79.32 | $79.38 | $79.38 | 1,047,109 |
| 2024-09-05 | $82.35 | $82.52 | $80.58 | $80.91 | $80.91 | 1,245,605 |
| 2024-09-04 | $82.82 | $83.05 | $81.83 | $81.85 | $81.85 | 1,544,365 |
| 2024-09-03 | $83.53 | $84.22 | $82.43 | $83.03 | $83.03 | 1,062,028 |
| 2024-08-30 | $85.81 | $85.94 | $83.56 | $84.55 | $84.55 | 1,163,560 |
| 2024-08-29 | $85.47 | $85.89 | $83.97 | $85.31 | $85.31 | 1,383,310 |
| 2024-08-28 | $84.02 | $85.33 | $83.75 | $84.75 | $84.75 | 1,053,690 |
| 2024-08-27 | $84.54 | $84.82 | $83.28 | $84.41 | $84.41 | 1,080,584 |
| 2024-08-26 | $86.55 | $86.82 | $84.99 | $85.02 | $85.02 | 1,523,982 |
| 2024-08-23 | $83.05 | $85.94 | $82.38 | $85.78 | $85.78 | 1,635,244 |
| 2024-08-22 | $82.30 | $82.60 | $81.67 | $82.13 | $82.13 | 653,471 |
| 2024-08-21 | $80.48 | $82.51 | $80.34 | $82.49 | $82.49 | 1,257,352 |
| 2024-08-20 | $80.09 | $80.48 | $79.34 | $79.79 | $79.79 | 623,196 |
| 2024-08-19 | $80.02 | $81.19 | $79.37 | $80.31 | $80.31 | 1,028,871 |
| 2024-08-16 | $79.75 | $80.91 | $79.26 | $79.86 | $79.86 | 1,114,218 |
| 2024-08-15 | $79.35 | $80.52 | $78.61 | $79.84 | $79.84 | 1,530,409 |
| 2024-08-14 | $77.09 | $78.73 | $76.80 | $77.45 | $77.45 | 1,414,344 |
| 2024-08-13 | $73.90 | $77.01 | $73.58 | $76.82 | $76.82 | 1,450,825 |
| 2024-08-12 | $75.71 | $75.98 | $73.50 | $73.57 | $73.57 | 1,118,401 |
| 2024-08-09 | $75.82 | $75.83 | $74.39 | $75.69 | $75.69 | 1,487,293 |
| 2024-08-08 | $74.04 | $76.07 | $74.04 | $75.83 | $75.83 | 1,162,242 |
| 2024-08-07 | $76.66 | $77.00 | $73.62 | $73.73 | $73.73 | 2,565,429 |
| 2024-08-06 | $74.71 | $76.76 | $73.71 | $75.36 | $75.36 | 2,220,495 |
| 2024-08-05 | $74.80 | $76.81 | $73.28 | $74.70 | $74.70 | 2,442,397 |
| 2024-08-02 | $79.37 | $79.37 | $77.65 | $78.38 | $78.38 | 2,140,226 |
| 2024-08-01 | $85.10 | $85.73 | $80.20 | $81.60 | $81.60 | 2,566,881 |
| 2024-07-31 | $84.50 | $86.21 | $83.78 | $84.44 | $84.44 | 1,478,569 |
| 2024-07-30 | $83.55 | $84.49 | $82.67 | $84.32 | $84.32 | 1,213,457 |
| 2024-07-29 | $83.08 | $83.75 | $82.45 | $83.26 | $83.26 | 1,022,359 |
| 2024-07-26 | $82.61 | $83.63 | $82.12 | $83.02 | $83.02 | 1,002,712 |
| 2024-07-25 | $79.48 | $82.90 | $79.25 | $81.55 | $81.55 | 1,247,805 |
| 2024-07-24 | $80.00 | $82.08 | $79.86 | $79.90 | $79.90 | 1,636,271 |
| 2024-07-23 | $80.20 | $80.60 | $79.33 | $80.35 | $80.35 | 1,116,960 |
| 2024-07-22 | $80.50 | $80.89 | $78.94 | $80.79 | $80.79 | 1,181,686 |
| 2024-07-19 | $82.02 | $82.52 | $79.73 | $80.01 | $80.01 | 1,459,658 |
| 2024-07-18 | $82.58 | $84.26 | $81.49 | $81.82 | $81.82 | 1,881,599 |
| 2024-07-17 | $83.02 | $83.85 | $82.57 | $82.90 | $82.90 | 1,446,100 |
| 2024-07-16 | $82.72 | $84.23 | $82.09 | $84.02 | $84.02 | 1,972,019 |
| 2024-07-15 | $80.41 | $82.79 | $80.41 | $82.00 | $82.00 | 1,567,201 |
| 2024-07-12 | $78.50 | $81.69 | $77.70 | $80.93 | $80.93 | 2,107,616 |
| 2024-07-11 | $78.57 | $80.06 | $78.22 | $79.71 | $79.71 | 2,759,294 |
| 2024-07-10 | $73.00 | $77.35 | $72.73 | $76.93 | $76.93 | 4,778,462 |
| 2024-07-09 | $72.70 | $72.95 | $72.16 | $72.26 | $72.26 | 1,280,029 |
| 2024-07-08 | $72.19 | $73.34 | $72.13 | $73.00 | $73.00 | 1,293,567 |
| 2024-07-05 | $72.78 | $72.78 | $71.46 | $71.58 | $71.58 | 2,293,634 |
| 2024-07-03 | $73.70 | $74.61 | $72.80 | $72.88 | $72.88 | 1,315,086 |
| 2024-07-02 | $71.29 | $73.33 | $70.75 | $73.28 | $73.28 | 1,900,146 |
| 2024-07-01 | $73.15 | $73.96 | $71.18 | $71.21 | $71.21 | 1,649,487 |
| 2024-06-28 | $73.19 | $74.57 | $72.86 | $73.34 | $73.34 | 2,223,377 |
| 2024-06-27 | $73.01 | $73.49 | $72.20 | $73.33 | $73.33 | 1,365,415 |
| 2024-06-26 | $71.33 | $72.83 | $71.05 | $72.73 | $72.73 | 1,936,340 |
| 2024-06-25 | $73.00 | $73.65 | $71.24 | $71.77 | $71.77 | 2,880,595 |
| 2024-06-24 | $70.97 | $73.83 | $70.88 | $73.18 | $73.18 | 3,581,588 |
| 2024-06-21 | $73.74 | $74.85 | $70.67 | $71.63 | $71.63 | 5,677,851 |
| 2024-06-20 | $71.09 | $72.05 | $70.51 | $71.36 | $71.36 | 4,955,489 |
| 2024-06-18 | $71.25 | $72.04 | $70.31 | $71.50 | $71.50 | 2,819,354 |
| 2024-06-17 | $69.75 | $71.79 | $69.39 | $71.68 | $71.68 | 2,076,035 |
| 2024-06-14 | $69.36 | $69.94 | $68.01 | $69.91 | $69.91 | 2,010,918 |
| 2024-06-13 | $69.64 | $70.89 | $69.08 | $70.29 | $70.29 | 1,348,796 |
| 2024-06-12 | $70.78 | $73.00 | $70.09 | $70.10 | $70.10 | 2,093,236 |
| 2024-06-11 | $68.21 | $69.54 | $67.59 | $68.88 | $68.88 | 1,675,673 |
| 2024-06-10 | $69.03 | $69.38 | $68.36 | $68.47 | $68.47 | 1,682,567 |
| 2024-06-07 | $69.16 | $69.66 | $68.82 | $69.17 | $69.17 | 1,766,347 |
| 2024-06-06 | $70.50 | $71.75 | $69.89 | $70.07 | $70.07 | 1,713,589 |
| 2024-06-05 | $71.03 | $72.36 | $70.10 | $72.30 | $72.30 | 1,330,014 |
| 2024-06-04 | $69.95 | $71.14 | $69.65 | $70.98 | $70.98 | 1,572,315 |
| 2024-06-03 | $71.50 | $71.51 | $70.01 | $70.53 | $70.53 | 1,551,494 |
| 2024-05-31 | $70.06 | $70.84 | $69.30 | $70.26 | $70.26 | 2,273,272 |
| 2024-05-30 | $68.12 | $69.89 | $67.77 | $69.65 | $69.65 | 1,568,675 |
| 2024-05-29 | $67.92 | $68.52 | $66.87 | $67.43 | $67.43 | 1,595,212 |
| 2024-05-28 | $70.17 | $70.43 | $68.94 | $69.15 | $69.15 | 1,271,477 |
| 2024-05-24 | $69.42 | $69.89 | $68.97 | $69.88 | $69.88 | 733,951 |
| 2024-05-23 | $69.88 | $69.95 | $68.43 | $68.93 | $68.93 | 1,345,647 |
| 2024-05-22 | $71.70 | $71.97 | $69.53 | $69.76 | $69.76 | 1,733,035 |
| 2024-05-21 | $72.55 | $72.84 | $71.48 | $71.97 | $71.97 | 1,612,160 |
| 2024-05-20 | $73.04 | $73.27 | $72.07 | $72.57 | $72.57 | 1,170,134 |
| 2024-05-17 | $72.40 | $73.18 | $71.81 | $72.82 | $72.82 | 1,725,666 |
| 2024-05-16 | $74.26 | $74.74 | $72.88 | $72.98 | $72.98 | 1,568,866 |
| 2024-05-15 | $76.63 | $76.65 | $74.17 | $74.35 | $74.35 | 1,797,601 |
| 2024-05-14 | $76.20 | $77.78 | $75.16 | $75.76 | $75.76 | 2,178,313 |
| 2024-05-13 | $72.41 | $76.79 | $72.24 | $74.90 | $74.90 | 3,374,687 |
| 2024-05-10 | $71.19 | $71.94 | $70.81 | $71.71 | $71.71 | 1,404,958 |
| 2024-05-09 | $70.50 | $71.59 | $70.43 | $71.04 | $71.04 | 1,741,565 |
| 2024-05-08 | $68.38 | $70.58 | $68.24 | $70.34 | $70.34 | 1,674,167 |
| 2024-05-07 | $69.96 | $70.92 | $69.22 | $69.23 | $69.23 | 1,532,979 |
| 2024-05-06 | $69.68 | $70.41 | $69.22 | $69.59 | $69.59 | 1,794,492 |
| 2024-05-03 | $69.43 | $70.34 | $68.65 | $68.71 | $68.71 | 1,860,154 |
| 2024-05-02 | $68.67 | $68.71 | $65.83 | $68.04 | $68.04 | 2,950,149 |
| 2024-05-01 | $67.90 | $69.19 | $67.02 | $67.21 | $67.21 | 1,788,644 |
| 2024-04-30 | $68.42 | $68.98 | $67.56 | $67.97 | $67.97 | 2,072,962 |
| 2024-04-29 | $70.02 | $70.65 | $69.18 | $69.35 | $69.35 | 1,673,537 |
| 2024-04-26 | $69.07 | $70.21 | $69.05 | $69.59 | $69.59 | 2,625,796 |
| 2024-04-25 | $69.04 | $69.56 | $67.65 | $69.22 | $69.22 | 2,809,779 |
| 2024-04-24 | $69.44 | $70.78 | $69.04 | $70.27 | $70.27 | 2,882,585 |
| 2024-04-23 | $68.19 | $70.00 | $68.02 | $69.69 | $69.69 | 1,563,135 |
| 2024-04-22 | $68.40 | $68.69 | $67.31 | $67.88 | $67.88 | 1,884,367 |
| 2024-04-19 | $68.00 | $68.75 | $67.87 | $68.34 | $68.34 | 1,824,702 |
| 2024-04-18 | $68.83 | $69.67 | $67.72 | $67.91 | $67.91 | 2,508,444 |
| 2024-04-17 | $69.99 | $70.25 | $68.51 | $68.53 | $68.53 | 2,110,152 |
| 2024-04-16 | $69.57 | $70.14 | $68.92 | $69.80 | $69.80 | 3,049,402 |
| 2024-04-15 | $71.06 | $71.93 | $69.02 | $69.46 | $69.46 | 3,638,042 |
| 2024-04-12 | $70.97 | $72.47 | $70.50 | $71.41 | $71.41 | 4,192,188 |
| 2024-04-11 | $73.38 | $74.46 | $68.50 | $71.98 | $71.98 | 14,125,488 |
| 2024-04-10 | $80.52 | $80.92 | $78.90 | $79.30 | $79.30 | 3,605,847 |
| 2024-04-09 | $83.05 | $84.02 | $82.80 | $83.39 | $83.39 | 1,843,064 |
| 2024-04-08 | $83.07 | $83.78 | $82.24 | $82.87 | $82.87 | 1,758,526 |
| 2024-04-05 | $80.50 | $81.86 | $80.03 | $81.49 | $81.49 | 1,693,825 |
| 2024-04-04 | $83.94 | $84.53 | $80.28 | $80.67 | $80.67 | 2,161,186 |
| 2024-04-03 | $83.68 | $84.20 | $82.74 | $83.62 | $83.62 | 2,412,495 |
| 2024-04-02 | $85.13 | $85.70 | $83.71 | $83.81 | $83.81 | 2,114,679 |
| 2024-04-01 | $86.33 | $86.61 | $85.08 | $85.94 | $85.94 | 2,028,788 |
| 2024-03-28 | $87.25 | $88.22 | $86.92 | $87.11 | $87.11 | 1,937,866 |
| 2024-03-27 | $86.01 | $87.21 | $85.71 | $86.98 | $86.98 | 1,637,967 |
| 2024-03-26 | $86.30 | $87.40 | $85.63 | $85.75 | $85.75 | 1,640,048 |
| 2024-03-25 | $85.91 | $86.90 | $85.23 | $85.78 | $85.78 | 1,334,472 |
| 2024-03-22 | $86.21 | $86.78 | $85.28 | $85.53 | $85.53 | 1,328,759 |
| 2024-03-21 | $83.98 | $87.03 | $83.85 | $86.44 | $86.44 | 2,249,666 |
| 2024-03-20 | $82.82 | $83.74 | $81.63 | $83.08 | $83.08 | 2,050,372 |
| 2024-03-19 | $78.89 | $81.28 | $78.89 | $80.85 | $80.85 | 1,140,666 |
| 2024-03-18 | $81.18 | $81.39 | $79.62 | $79.83 | $79.83 | 1,208,204 |
| 2024-03-15 | $80.73 | $81.95 | $80.13 | $80.74 | $80.74 | 1,915,464 |
| 2024-03-14 | $82.95 | $83.05 | $80.18 | $80.94 | $80.94 | 1,554,355 |
| 2024-03-13 | $81.81 | $83.39 | $81.81 | $83.22 | $83.22 | 1,231,905 |
| 2024-03-12 | $81.00 | $82.57 | $80.60 | $82.01 | $82.01 | 1,277,677 |
| 2024-03-11 | $81.35 | $82.03 | $80.42 | $81.13 | $81.13 | 1,291,345 |
| 2024-03-08 | $81.50 | $83.12 | $81.06 | $81.77 | $81.77 | 1,545,510 |
| 2024-03-07 | $80.87 | $81.62 | $79.89 | $80.66 | $80.66 | 1,171,962 |
| 2024-03-06 | $81.50 | $81.66 | $79.90 | $80.58 | $80.58 | 1,993,925 |
| 2024-03-05 | $79.19 | $80.62 | $78.61 | $80.12 | $80.12 | 1,207,472 |
| 2024-03-04 | $78.87 | $80.28 | $78.76 | $79.58 | $79.58 | 1,053,049 |
| 2024-03-01 | $78.66 | $79.57 | $76.92 | $79.30 | $79.30 | 1,300,639 |
| 2024-02-29 | $77.56 | $79.15 | $77.21 | $79.00 | $79.00 | 2,193,428 |
| 2024-02-28 | $76.07 | $76.81 | $75.48 | $76.71 | $76.71 | 1,171,649 |
| 2024-02-27 | $74.64 | $77.00 | $74.16 | $76.66 | $76.66 | 1,435,678 |
| 2024-02-26 | $73.01 | $75.11 | $73.01 | $73.96 | $73.96 | 1,227,487 |
| 2024-02-23 | $73.21 | $74.78 | $73.19 | $73.33 | $73.33 | 1,464,510 |
| 2024-02-22 | $73.64 | $73.65 | $71.09 | $72.89 | $72.89 | 1,967,148 |
| 2024-02-21 | $70.16 | $71.19 | $69.61 | $70.62 | $70.62 | 886,838 |
| 2024-02-20 | $70.63 | $71.56 | $70.12 | $70.66 | $70.66 | 1,131,499 |
| 2024-02-16 | $72.41 | $73.13 | $71.33 | $71.88 | $71.88 | 1,255,179 |
| 2024-02-15 | $73.27 | $74.64 | $73.14 | $74.33 | $74.33 | 1,113,073 |
| 2024-02-14 | $72.96 | $73.40 | $71.66 | $72.76 | $72.76 | 1,418,310 |
| 2024-02-13 | $73.52 | $74.26 | $71.87 | $72.54 | $72.54 | 2,504,835 |
| 2024-02-12 | $75.14 | $77.47 | $75.08 | $76.95 | $76.95 | 1,659,005 |
| 2024-02-09 | $73.56 | $74.86 | $72.90 | $74.79 | $74.79 | 1,821,271 |
| 2024-02-08 | $72.01 | $73.39 | $71.90 | $73.30 | $73.30 | 1,490,977 |
| 2024-02-07 | $72.47 | $73.19 | $71.78 | $72.30 | $72.30 | 1,979,900 |
| 2024-02-06 | $70.97 | $72.30 | $70.59 | $71.83 | $71.83 | 2,046,197 |
| 2024-02-05 | $71.32 | $71.83 | $69.93 | $70.99 | $70.99 | 1,661,671 |
| 2024-02-02 | $71.43 | $73.99 | $70.15 | $72.79 | $72.79 | 1,833,947 |
| 2024-02-01 | $71.61 | $72.84 | $70.39 | $72.84 | $72.84 | 1,961,004 |
| 2024-01-31 | $71.97 | $73.97 | $71.04 | $71.18 | $71.18 | 2,047,521 |
| 2024-01-30 | $72.35 | $73.75 | $72.27 | $72.75 | $72.75 | 1,928,535 |
| 2024-01-29 | $69.92 | $73.07 | $69.57 | $72.95 | $72.95 | 2,239,395 |
| 2024-01-26 | $69.42 | $70.61 | $69.40 | $70.11 | $70.11 | 1,859,227 |
| 2024-01-25 | $68.51 | $69.20 | $67.50 | $69.08 | $69.08 | 1,649,389 |
| 2024-01-24 | $70.13 | $70.25 | $67.24 | $67.45 | $67.45 | 1,647,623 |
| 2024-01-23 | $70.99 | $71.67 | $68.68 | $69.22 | $69.22 | 1,457,509 |
| 2024-01-22 | $69.87 | $71.14 | $69.61 | $70.16 | $70.16 | 1,379,879 |
| 2024-01-19 | $68.64 | $70.16 | $67.10 | $69.15 | $69.15 | 1,876,575 |
| 2024-01-18 | $68.01 | $68.91 | $67.89 | $68.56 | $68.56 | 2,159,409 |
| 2024-01-17 | $68.26 | $69.25 | $66.86 | $67.84 | $67.84 | 2,488,499 |
| 2024-01-16 | $68.87 | $69.94 | $68.22 | $69.62 | $69.62 | 1,762,803 |
| 2024-01-12 | $72.23 | $72.76 | $69.16 | $69.59 | $69.59 | 2,115,924 |
| 2024-01-11 | $72.49 | $72.49 | $70.61 | $71.88 | $71.88 | 4,046,265 |
| 2024-01-10 | $72.58 | $72.88 | $71.21 | $72.58 | $72.58 | 1,742,736 |
| 2024-01-09 | $72.23 | $72.78 | $71.64 | $72.53 | $72.53 | 1,462,798 |
| 2024-01-08 | $72.82 | $73.89 | $72.18 | $73.01 | $73.01 | 1,469,614 |
| 2024-01-05 | $71.42 | $74.09 | $71.18 | $73.00 | $73.00 | 1,520,567 |
| 2024-01-04 | $72.14 | $72.86 | $71.50 | $71.83 | $71.83 | 1,653,363 |
| 2024-01-03 | $74.53 | $75.28 | $72.16 | $72.53 | $72.53 | 2,473,401 |
| 2024-01-02 | $76.55 | $77.63 | $75.41 | $76.20 | $76.20 | 2,176,332 |
| 2023-12-29 | $76.73 | $77.52 | $76.47 | $76.74 | $76.74 | 1,408,770 |
| 2023-12-28 | $77.42 | $78.02 | $76.77 | $77.84 | $77.84 | 1,057,211 |
| 2023-12-27 | $76.38 | $78.29 | $75.98 | $78.00 | $78.00 | 2,078,025 |
| 2023-12-26 | $76.41 | $76.47 | $74.32 | $76.18 | $76.18 | 2,240,717 |
| 2023-12-22 | $77.94 | $78.93 | $76.09 | $76.52 | $76.52 | 2,309,353 |
| 2023-12-21 | $84.20 | $84.20 | $77.23 | $78.55 | $78.55 | 7,567,985 |
| 2023-12-20 | $75.94 | $77.17 | $74.61 | $74.68 | $74.68 | 3,788,562 |
| 2023-12-19 | $75.20 | $77.43 | $75.01 | $76.64 | $76.64 | 3,284,634 |
| 2023-12-18 | $74.96 | $76.01 | $74.21 | $75.39 | $75.39 | 2,705,330 |
| 2023-12-15 | $75.16 | $76.66 | $74.28 | $74.74 | $74.74 | 3,902,191 |
| 2023-12-14 | $72.48 | $76.38 | $72.48 | $75.00 | $75.00 | 4,292,681 |
| 2023-12-13 | $65.97 | $71.45 | $65.93 | $71.05 | $71.05 | 2,991,888 |
| 2023-12-12 | $66.54 | $66.78 | $65.38 | $65.96 | $65.96 | 1,311,697 |
| 2023-12-11 | $67.24 | $68.00 | $66.46 | $67.02 | $67.02 | 1,115,638 |
| 2023-12-08 | $66.92 | $68.03 | $66.81 | $67.22 | $67.22 | 1,641,879 |
| 2023-12-07 | $66.23 | $67.06 | $65.85 | $66.88 | $66.88 | 1,552,394 |
| 2023-12-06 | $66.54 | $67.87 | $65.48 | $65.93 | $65.93 | 1,531,188 |
| 2023-12-05 | $66.19 | $66.80 | $64.72 | $65.31 | $65.31 | 2,113,109 |
| 2023-12-04 | $67.26 | $68.73 | $67.00 | $68.28 | $68.28 | 1,609,149 |
| 2023-12-01 | $63.75 | $67.50 | $63.26 | $67.39 | $67.39 | 2,377,907 |
| 2023-11-30 | $63.93 | $64.41 | $62.90 | $63.94 | $63.94 | 2,031,858 |
| 2023-11-29 | $63.68 | $65.06 | $62.98 | $63.16 | $63.16 | 2,003,942 |
| 2023-11-28 | $63.96 | $63.98 | $62.91 | $63.68 | $63.68 | 1,412,923 |
| 2023-11-27 | $63.77 | $64.44 | $63.33 | $63.90 | $63.90 | 1,243,777 |
| 2023-11-24 | $64.00 | $64.33 | $63.35 | $64.16 | $64.16 | 490,655 |
| 2023-11-22 | $64.54 | $64.91 | $63.32 | $63.86 | $63.86 | 1,583,063 |
| 2023-11-21 | $64.18 | $64.53 | $63.45 | $64.22 | $64.22 | 1,820,696 |
| 2023-11-20 | $63.73 | $65.61 | $63.25 | $65.04 | $65.04 | 1,634,433 |
| 2023-11-17 | $65.17 | $65.59 | $63.29 | $63.97 | $63.97 | 2,196,080 |
| 2023-11-16 | $66.79 | $67.25 | $62.76 | $64.15 | $64.15 | 3,338,833 |
| 2023-11-15 | $68.35 | $69.00 | $67.43 | $67.93 | $67.93 | 1,658,154 |
| 2023-11-14 | $65.93 | $68.67 | $65.52 | $68.23 | $68.23 | 2,381,495 |
| 2023-11-13 | $62.45 | $63.98 | $62.45 | $63.59 | $63.59 | 1,116,527 |
| 2023-11-10 | $63.10 | $63.42 | $61.73 | $63.37 | $63.37 | 1,608,959 |
| 2023-11-09 | $64.50 | $64.52 | $62.32 | $62.51 | $62.51 | 1,356,979 |
| 2023-11-08 | $64.20 | $64.54 | $63.42 | $64.08 | $64.08 | 1,049,815 |
| 2023-11-07 | $65.87 | $65.87 | $63.44 | $64.33 | $64.33 | 2,258,650 |
| 2023-11-06 | $66.47 | $66.62 | $64.97 | $66.05 | $66.05 | 1,741,291 |
| 2023-11-03 | $64.76 | $67.51 | $64.62 | $66.97 | $66.97 | 2,759,348 |
| 2023-11-02 | $62.45 | $63.91 | $62.45 | $63.64 | $63.64 | 1,776,287 |
| 2023-11-01 | $61.05 | $61.53 | $59.77 | $61.49 | $61.49 | 1,477,596 |
| 2023-10-31 | $61.11 | $61.94 | $60.70 | $61.09 | $61.09 | 1,443,782 |
| 2023-10-30 | $61.00 | $61.47 | $59.66 | $60.67 | $60.67 | 1,703,518 |
| 2023-10-27 | $61.09 | $61.65 | $59.85 | $60.51 | $60.51 | 1,676,169 |
| 2023-10-26 | $60.35 | $61.00 | $59.86 | $60.39 | $60.39 | 1,812,480 |
| 2023-10-25 | $61.44 | $61.54 | $59.73 | $60.53 | $60.53 | 2,072,191 |
| 2023-10-24 | $62.12 | $63.03 | $61.84 | $62.00 | $62.00 | 1,839,328 |
| 2023-10-23 | $62.33 | $63.74 | $61.73 | $61.88 | $61.88 | 1,995,662 |
| 2023-10-20 | $63.73 | $64.06 | $62.79 | $62.84 | $62.84 | 1,994,756 |
| 2023-10-19 | $64.90 | $65.25 | $63.19 | $63.42 | $63.42 | 2,454,194 |
| 2023-10-18 | $67.63 | $67.72 | $64.83 | $64.86 | $64.86 | 3,717,194 |
| 2023-10-17 | $67.70 | $69.10 | $67.52 | $68.47 | $68.47 | 1,663,559 |
| 2023-10-16 | $68.49 | $68.96 | $67.25 | $68.27 | $68.27 | 2,044,583 |
| 2023-10-13 | $68.36 | $68.96 | $67.47 | $68.23 | $68.23 | 1,532,405 |
| 2023-10-12 | $68.78 | $68.98 | $67.10 | $68.35 | $68.35 | 1,900,913 |
| 2023-10-11 | $70.41 | $70.60 | $68.01 | $69.10 | $69.10 | 2,129,324 |
| 2023-10-10 | $67.42 | $70.39 | $67.42 | $70.04 | $70.04 | 2,537,057 |
| 2023-10-09 | $65.25 | $67.71 | $65.00 | $67.68 | $67.68 | 1,490,354 |
| 2023-10-06 | $65.78 | $67.13 | $64.38 | $66.21 | $66.21 | 2,434,421 |
| 2023-10-05 | $67.90 | $68.04 | $64.96 | $66.10 | $66.10 | 3,394,697 |
| 2023-10-04 | $68.73 | $69.24 | $67.95 | $68.19 | $68.19 | 3,023,578 |
| 2023-10-03 | $69.22 | $69.89 | $68.70 | $68.99 | $68.99 | 3,447,878 |
| 2023-10-02 | $70.55 | $71.52 | $69.52 | $69.74 | $69.74 | 2,793,542 |
| 2023-09-29 | $69.62 | $72.44 | $68.73 | $70.73 | $70.73 | 5,053,387 |
| 2023-09-28 | $70.39 | $73.32 | $68.90 | $69.01 | $69.01 | 13,881,970 |
| 2023-09-27 | $78.52 | $80.13 | $77.99 | $79.69 | $79.69 | 3,992,363 |
| 2023-09-26 | $77.08 | $78.70 | $76.73 | $78.25 | $78.25 | 2,295,048 |
| 2023-09-25 | $79.32 | $79.32 | $77.51 | $77.77 | $77.77 | 2,805,179 |
| 2023-09-22 | $79.13 | $79.50 | $76.43 | $76.66 | $76.66 | 1,900,898 |
| 2023-09-21 | $80.72 | $81.12 | $78.87 | $78.90 | $78.90 | 1,452,461 |
| 2023-09-20 | $82.05 | $83.24 | $81.32 | $81.42 | $81.42 | 928,450 |
| 2023-09-19 | $82.12 | $82.12 | $80.27 | $82.04 | $82.04 | 1,505,454 |
| 2023-09-18 | $83.01 | $83.59 | $81.99 | $82.41 | $82.41 | 936,859 |
| 2023-09-15 | $84.04 | $84.56 | $82.41 | $83.24 | $83.24 | 1,984,962 |
| 2023-09-14 | $81.06 | $83.91 | $80.97 | $83.85 | $83.85 | 1,825,451 |
| 2023-09-13 | $81.57 | $81.75 | $80.36 | $80.54 | $80.54 | 668,013 |
| 2023-09-12 | $80.22 | $82.18 | $80.09 | $81.56 | $81.56 | 691,491 |
| 2023-09-11 | $81.86 | $82.78 | $80.85 | $81.14 | $81.14 | 980,335 |
| 2023-09-08 | $81.38 | $82.41 | $80.95 | $81.18 | $81.18 | 967,136 |
| 2023-09-07 | $81.37 | $81.90 | $80.69 | $81.59 | $81.59 | 1,693,637 |
| 2023-09-06 | $81.97 | $82.70 | $80.85 | $81.56 | $81.56 | 1,186,214 |
| 2023-09-05 | $82.97 | $83.66 | $81.83 | $82.35 | $82.35 | 1,179,729 |
| 2023-09-01 | $82.72 | $83.68 | $82.38 | $83.58 | $83.58 | 1,113,600 |
| 2023-08-31 | $82.32 | $82.57 | $81.33 | $81.68 | $81.68 | 968,832 |
| 2023-08-30 | $81.36 | $83.98 | $81.33 | $82.25 | $82.25 | 2,054,066 |
| 2023-08-29 | $80.03 | $81.69 | $79.58 | $81.46 | $81.46 | 942,637 |
| 2023-08-28 | $78.83 | $80.25 | $78.64 | $79.95 | $79.95 | 836,619 |
| 2023-08-25 | $78.62 | $79.48 | $77.51 | $78.42 | $78.42 | 1,059,629 |
| 2023-08-24 | $78.88 | $79.11 | $77.45 | $78.33 | $78.33 | 1,641,186 |
| 2023-08-23 | $78.76 | $79.47 | $78.01 | $79.22 | $79.22 | 1,253,272 |
| 2023-08-22 | $80.90 | $80.90 | $78.70 | $79.14 | $79.14 | 1,468,871 |
| 2023-08-21 | $82.39 | $82.67 | $79.35 | $80.90 | $80.90 | 1,568,864 |
| 2023-08-18 | $80.80 | $82.56 | $78.71 | $82.49 | $82.49 | 1,647,970 |
| 2023-08-17 | $85.42 | $85.78 | $81.64 | $81.65 | $81.65 | 1,200,576 |
| 2023-08-16 | $85.00 | $85.79 | $84.48 | $84.82 | $84.82 | 1,214,130 |
| 2023-08-15 | $85.12 | $85.44 | $84.65 | $85.19 | $85.19 | 955,518 |
| 2023-08-14 | $84.57 | $85.50 | $83.64 | $85.44 | $85.44 | 692,985 |
| 2023-08-11 | $82.85 | $85.51 | $81.99 | $85.19 | $85.19 | 1,388,300 |
| 2023-08-10 | $84.86 | $85.32 | $82.74 | $83.18 | $83.18 | 1,663,881 |
| 2023-08-09 | $85.83 | $86.56 | $84.61 | $84.88 | $84.88 | 1,326,584 |
| 2023-08-08 | $83.39 | $86.10 | $83.01 | $85.83 | $85.83 | 885,112 |
| 2023-08-07 | $83.43 | $84.80 | $82.59 | $84.75 | $84.75 | 764,573 |
| 2023-08-04 | $82.86 | $84.40 | $82.40 | $83.29 | $83.29 | 1,097,703 |
| 2023-08-03 | $82.98 | $83.61 | $81.91 | $82.59 | $82.59 | 648,865 |
| 2023-08-02 | $83.36 | $83.40 | $82.48 | $83.24 | $83.24 | 1,287,338 |
| 2023-08-01 | $81.84 | $84.20 | $81.84 | $84.08 | $84.08 | 995,698 |
| 2023-07-31 | $82.54 | $82.90 | $81.69 | $82.61 | $82.61 | 1,232,582 |
| 2023-07-28 | $83.18 | $83.20 | $81.58 | $82.52 | $82.52 | 894,741 |
| 2023-07-27 | $83.56 | $84.30 | $81.85 | $82.06 | $82.06 | 901,470 |
| 2023-07-26 | $82.17 | $83.39 | $81.35 | $83.01 | $83.01 | 908,940 |
| 2023-07-25 | $83.37 | $83.83 | $81.28 | $81.80 | $81.80 | 1,371,529 |
| 2023-07-24 | $83.43 | $84.43 | $82.66 | $83.79 | $83.79 | 1,236,344 |
| 2023-07-21 | $85.50 | $85.50 | $81.50 | $83.28 | $83.28 | 1,931,050 |
| 2023-07-20 | $85.01 | $85.37 | $83.51 | $84.96 | $84.96 | 1,129,236 |
| 2023-07-19 | $87.50 | $87.50 | $85.01 | $85.14 | $85.14 | 1,273,065 |
| 2023-07-18 | $83.45 | $86.56 | $83.25 | $85.81 | $85.81 | 1,452,207 |
| 2023-07-17 | $83.22 | $84.50 | $82.74 | $83.69 | $83.69 | 1,126,515 |
| 2023-07-14 | $84.23 | $84.95 | $83.01 | $83.40 | $83.40 | 898,770 |
| 2023-07-13 | $84.05 | $84.69 | $83.24 | $83.42 | $83.42 | 1,182,699 |
| 2023-07-12 | $85.09 | $85.40 | $83.69 | $84.20 | $84.20 | 1,139,913 |
| 2023-07-11 | $83.37 | $85.43 | $83.26 | $84.32 | $84.32 | 1,551,889 |
| 2023-07-10 | $81.09 | $83.26 | $81.00 | $82.65 | $82.65 | 1,518,274 |
| 2023-07-07 | $80.95 | $82.37 | $80.85 | $81.39 | $81.39 | 1,570,235 |
| 2023-07-06 | $81.33 | $81.66 | $80.37 | $81.03 | $81.03 | 1,616,624 |
| 2023-07-05 | $82.17 | $82.72 | $81.50 | $82.24 | $82.24 | 1,416,590 |
| 2023-07-03 | $83.09 | $84.00 | $81.94 | $82.16 | $82.16 | 934,121 |
| 2023-06-30 | $85.30 | $85.67 | $83.34 | $83.70 | $83.70 | 1,970,410 |
| 2023-06-29 | $84.33 | $85.21 | $83.87 | $84.34 | $84.34 | 1,731,370 |
| 2023-06-28 | $82.42 | $85.09 | $82.11 | $84.37 | $84.37 | 4,015,402 |
| 2023-06-27 | $81.72 | $82.74 | $80.62 | $82.42 | $82.42 | 2,283,515 |
| 2023-06-26 | $86.41 | $86.52 | $80.96 | $81.25 | $81.25 | 4,005,487 |
| 2023-06-23 | $84.21 | $87.06 | $83.50 | $86.21 | $86.21 | 14,449,061 |
| 2023-06-22 | $77.97 | $78.68 | $77.03 | $78.32 | $78.32 | 2,525,752 |
| 2023-06-21 | $78.39 | $79.06 | $77.27 | $78.30 | $78.30 | 1,706,271 |
| 2023-06-20 | $79.32 | $80.16 | $78.37 | $78.59 | $78.59 | 1,623,532 |
| 2023-06-16 | $81.16 | $81.36 | $79.25 | $79.63 | $79.63 | 2,316,830 |
| 2023-06-15 | $78.71 | $81.14 | $78.62 | $80.85 | $80.85 | 1,078,869 |
| 2023-06-14 | $80.80 | $81.75 | $79.10 | $79.70 | $79.70 | 1,325,165 |
| 2023-06-13 | $80.20 | $81.23 | $80.14 | $80.61 | $80.61 | 1,281,347 |
| 2023-06-12 | $78.41 | $80.05 | $77.67 | $79.53 | $79.53 | 1,327,716 |
| 2023-06-09 | $80.37 | $80.71 | $78.31 | $78.81 | $78.81 | 1,172,201 |
| 2023-06-08 | $80.05 | $80.48 | $78.58 | $79.89 | $79.89 | 1,379,062 |
| 2023-06-07 | $80.00 | $81.13 | $78.72 | $79.13 | $79.13 | 2,772,353 |
| 2023-06-06 | $74.93 | $79.40 | $74.93 | $79.08 | $79.08 | 2,781,653 |
| 2023-06-05 | $74.66 | $75.72 | $73.50 | $75.26 | $75.26 | 1,262,525 |
| 2023-06-02 | $72.82 | $74.85 | $72.46 | $74.66 | $74.66 | 2,017,175 |
| 2023-06-01 | $72.49 | $72.57 | $71.14 | $71.81 | $71.81 | 1,374,511 |
| 2023-05-31 | $72.20 | $73.02 | $70.64 | $72.21 | $72.21 | 1,708,252 |
| 2023-05-30 | $73.16 | $74.48 | $72.64 | $73.96 | $73.96 | 1,206,305 |
| 2023-05-26 | $71.24 | $72.86 | $70.80 | $72.48 | $72.48 | 935,068 |
| 2023-05-25 | $70.13 | $71.63 | $70.00 | $71.02 | $71.02 | 937,878 |
| 2023-05-24 | $71.35 | $71.74 | $69.10 | $70.15 | $70.15 | 1,344,658 |
| 2023-05-23 | $71.81 | $73.84 | $71.55 | $71.98 | $71.98 | 1,664,005 |
| 2023-05-22 | $71.92 | $72.43 | $71.25 | $72.21 | $72.21 | 949,736 |
| 2023-05-19 | $73.06 | $73.06 | $70.75 | $71.75 | $71.75 | 1,183,459 |
| 2023-05-18 | $71.41 | $73.26 | $71.06 | $73.13 | $73.13 | 944,192 |
| 2023-05-17 | $69.55 | $72.44 | $69.30 | $71.95 | $71.95 | 1,383,474 |
| 2023-05-16 | $71.59 | $71.59 | $68.97 | $69.06 | $69.06 | 1,276,852 |
| 2023-05-15 | $71.07 | $71.94 | $70.26 | $71.70 | $71.70 | 1,324,805 |
| 2023-05-12 | $73.00 | $73.25 | $70.25 | $71.16 | $71.16 | 919,246 |
| 2023-05-11 | $73.25 | $73.55 | $71.12 | $72.27 | $72.27 | 995,805 |
| 2023-05-10 | $73.64 | $74.15 | $72.14 | $73.41 | $73.41 | 1,666,779 |
| 2023-05-09 | $71.80 | $72.97 | $71.37 | $72.53 | $72.53 | 1,497,864 |
| 2023-05-08 | $71.16 | $73.02 | $70.46 | $72.75 | $72.75 | 1,709,670 |
| 2023-05-05 | $69.25 | $71.31 | $68.99 | $70.61 | $70.61 | 1,422,180 |
| 2023-05-04 | $70.27 | $70.58 | $67.14 | $68.07 | $68.07 | 1,960,602 |
| 2023-05-03 | $71.31 | $72.88 | $70.61 | $70.67 | $70.67 | 1,727,837 |
| 2023-05-02 | $70.24 | $71.92 | $69.48 | $71.33 | $71.33 | 2,274,520 |
| 2023-05-01 | $70.09 | $70.94 | $69.66 | $70.48 | $70.48 | 1,436,328 |
| 2023-04-28 | $70.24 | $70.73 | $69.62 | $70.03 | $70.03 | 1,308,768 |
| 2023-04-27 | $68.06 | $70.43 | $67.84 | $70.40 | $70.40 | 1,457,714 |
| 2023-04-26 | $68.14 | $69.48 | $67.72 | $67.92 | $67.92 | 1,912,479 |
| 2023-04-25 | $68.43 | $68.80 | $67.35 | $67.36 | $67.36 | 1,397,178 |
| 2023-04-24 | $68.75 | $69.42 | $68.49 | $68.88 | $68.88 | 1,136,542 |
| 2023-04-21 | $67.72 | $69.26 | $66.65 | $69.16 | $69.16 | 1,514,347 |
| 2023-04-20 | $67.15 | $68.01 | $66.25 | $67.45 | $67.45 | 1,913,736 |
| 2023-04-19 | $67.96 | $68.33 | $67.21 | $68.12 | $68.12 | 1,836,774 |
| 2023-04-18 | $69.37 | $69.94 | $68.67 | $69.07 | $69.07 | 1,505,972 |
| 2023-04-17 | $69.24 | $69.80 | $68.46 | $69.60 | $69.60 | 1,613,255 |
| 2023-04-14 | $69.60 | $71.50 | $68.49 | $69.46 | $69.46 | 2,795,769 |
| 2023-04-13 | $69.67 | $70.28 | $67.13 | $69.01 | $69.01 | 3,072,130 |
| 2023-04-12 | $73.00 | $73.06 | $67.26 | $68.58 | $68.58 | 5,388,471 |
| 2023-04-11 | $69.65 | $73.57 | $69.12 | $72.21 | $72.21 | 12,741,147 |
| 2023-04-10 | $63.80 | $66.11 | $63.56 | $65.86 | $65.86 | 3,867,746 |
| 2023-04-06 | $62.51 | $64.62 | $61.97 | $64.33 | $64.33 | 1,671,095 |
| 2023-04-05 | $62.97 | $63.37 | $61.15 | $62.44 | $62.44 | 1,871,833 |
| 2023-04-04 | $64.92 | $65.00 | $62.84 | $63.50 | $63.50 | 2,024,169 |
| 2023-04-03 | $64.58 | $65.24 | $63.95 | $64.58 | $64.58 | 1,797,426 |
| 2023-03-31 | $61.33 | $64.43 | $61.14 | $64.28 | $64.28 | 2,080,502 |
| 2023-03-30 | $60.80 | $61.91 | $60.58 | $61.10 | $61.10 | 1,911,654 |
| 2023-03-29 | $58.93 | $59.72 | $58.22 | $59.53 | $59.53 | 1,315,856 |
| 2023-03-28 | $58.16 | $59.40 | $57.91 | $58.27 | $58.27 | 1,328,862 |
| 2023-03-27 | $58.62 | $58.98 | $57.50 | $58.27 | $58.27 | 2,544,262 |
| 2023-03-24 | $56.19 | $58.01 | $55.88 | $57.78 | $57.78 | 3,122,581 |
| 2023-03-23 | $57.88 | $58.31 | $55.77 | $56.73 | $56.73 | 1,888,236 |
| 2023-03-22 | $59.97 | $60.41 | $57.42 | $57.46 | $57.46 | 1,664,600 |
| 2023-03-21 | $58.01 | $60.60 | $58.01 | $59.12 | $59.12 | 2,962,936 |
| 2023-03-20 | $56.50 | $58.29 | $56.26 | $56.76 | $56.76 | 2,988,313 |
| 2023-03-17 | $58.18 | $58.33 | $55.95 | $56.26 | $56.26 | 4,569,987 |
| 2023-03-16 | $58.11 | $59.13 | $57.10 | $58.48 | $58.48 | 4,380,842 |
| 2023-03-15 | $58.94 | $59.46 | $57.67 | $59.13 | $59.13 | 3,883,969 |
| 2023-03-14 | $63.01 | $63.14 | $59.56 | $60.33 | $60.33 | 2,732,882 |
| 2023-03-13 | $61.70 | $62.75 | $59.32 | $61.21 | $61.21 | 4,770,729 |
| 2023-03-10 | $65.02 | $65.66 | $62.76 | $63.73 | $63.73 | 3,444,821 |
| 2023-03-09 | $70.22 | $71.13 | $66.27 | $66.37 | $66.37 | 1,970,865 |
| 2023-03-08 | $68.99 | $71.09 | $68.74 | $70.48 | $70.48 | 1,396,461 |
| 2023-03-07 | $68.75 | $70.15 | $68.47 | $68.80 | $68.80 | 1,306,263 |
| 2023-03-06 | $70.79 | $70.99 | $68.48 | $68.77 | $68.77 | 1,118,727 |
| 2023-03-03 | $68.43 | $70.43 | $68.18 | $70.35 | $70.35 | 1,293,192 |
| 2023-03-02 | $67.93 | $68.39 | $67.09 | $67.86 | $67.86 | 1,636,391 |
| 2023-03-01 | $68.36 | $69.35 | $67.81 | $68.76 | $68.76 | 1,457,648 |
| 2023-02-28 | $67.40 | $70.00 | $67.40 | $69.04 | $69.04 | 2,109,854 |
| 2023-02-27 | $69.01 | $69.24 | $66.93 | $67.13 | $67.13 | 1,292,084 |
| 2023-02-24 | $67.50 | $68.48 | $66.91 | $67.86 | $67.86 | 1,466,096 |
| 2023-02-23 | $70.00 | $70.10 | $67.56 | $69.11 | $69.11 | 1,337,879 |
| 2023-02-22 | $69.03 | $70.14 | $68.10 | $69.49 | $69.49 | 1,603,476 |
| 2023-02-21 | $72.00 | $72.04 | $67.60 | $68.59 | $68.59 | 2,140,356 |
| 2023-02-17 | $74.31 | $75.10 | $71.94 | $72.95 | $72.95 | 1,791,297 |
| 2023-02-16 | $73.70 | $75.32 | $73.08 | $74.32 | $74.32 | 932,301 |
| 2023-02-15 | $74.44 | $75.69 | $72.59 | $75.55 | $75.55 | 1,458,946 |
| 2023-02-14 | $74.53 | $76.42 | $73.67 | $75.91 | $75.91 | 1,306,680 |
| 2023-02-13 | $73.42 | $75.25 | $73.00 | $75.10 | $75.10 | 1,215,728 |
| 2023-02-10 | $73.89 | $74.84 | $73.26 | $73.57 | $73.57 | 1,510,742 |
| 2023-02-09 | $77.17 | $77.52 | $73.72 | $74.48 | $74.48 | 1,723,851 |
| 2023-02-08 | $75.73 | $77.45 | $75.37 | $76.22 | $76.22 | 1,323,009 |
| 2023-02-07 | $77.00 | $77.11 | $75.05 | $76.16 | $76.16 | 1,904,640 |
| 2023-02-06 | $77.34 | $78.03 | $76.23 | $77.86 | $77.86 | 1,164,258 |
| 2023-02-03 | $77.70 | $79.99 | $77.47 | $78.19 | $78.19 | 1,913,165 |
| 2023-02-02 | $77.07 | $80.92 | $77.07 | $79.32 | $79.32 | 4,546,098 |
| 2023-02-01 | $70.19 | $76.35 | $70.19 | $75.84 | $75.84 | 3,678,294 |
| 2023-01-31 | $69.23 | $70.46 | $68.40 | $70.45 | $70.45 | 1,960,818 |
| 2023-01-30 | $68.69 | $71.59 | $67.88 | $69.04 | $69.04 | 3,186,123 |
| 2023-01-27 | $66.22 | $69.62 | $66.10 | $69.10 | $69.10 | 2,275,223 |
| 2023-01-26 | $67.26 | $67.56 | $65.03 | $66.26 | $66.26 | 1,665,632 |
| 2023-01-25 | $65.63 | $66.54 | $64.84 | $66.31 | $66.31 | 2,605,829 |
| 2023-01-24 | $66.87 | $68.04 | $66.49 | $66.72 | $66.72 | 1,174,619 |
| 2023-01-23 | $66.52 | $67.95 | $65.94 | $67.33 | $67.33 | 2,038,352 |
| 2023-01-20 | $62.62 | $66.10 | $62.02 | $66.08 | $66.08 | 2,469,186 |
| 2023-01-19 | $62.33 | $63.02 | $60.91 | $62.19 | $62.19 | 2,559,222 |
| 2023-01-18 | $67.46 | $68.78 | $63.35 | $63.41 | $63.41 | 2,497,447 |
| 2023-01-17 | $64.21 | $70.95 | $63.34 | $67.44 | $67.44 | 7,422,420 |
| 2023-01-13 | $65.37 | $66.67 | $64.86 | $65.00 | $65.00 | 2,912,938 |
| 2023-01-12 | $68.06 | $68.27 | $65.53 | $66.88 | $66.88 | 2,957,430 |
| 2023-01-11 | $66.00 | $68.67 | $66.00 | $67.43 | $67.43 | 3,430,515 |
| 2023-01-10 | $67.18 | $67.95 | $66.22 | $67.39 | $67.39 | 1,974,570 |
| 2023-01-09 | $66.22 | $68.07 | $66.01 | $67.07 | $67.07 | 2,666,555 |
| 2023-01-06 | $63.67 | $65.82 | $62.59 | $65.78 | $65.78 | 2,428,274 |
| 2023-01-05 | $63.80 | $64.10 | $62.81 | $63.34 | $63.34 | 2,967,512 |
| 2023-01-04 | $62.00 | $65.14 | $61.71 | $65.12 | $65.12 | 3,238,181 |
| 2023-01-03 | $61.70 | $63.25 | $59.66 | $60.64 | $60.64 | 2,448,480 |
| 2022-12-30 | $60.40 | $61.17 | $59.61 | $60.89 | $60.89 | 2,140,085 |
| 2022-12-29 | $59.89 | $61.92 | $59.52 | $61.26 | $61.26 | 2,410,825 |
| 2022-12-28 | $60.43 | $61.03 | $58.77 | $59.24 | $59.24 | 3,137,343 |
| 2022-12-27 | $59.81 | $61.11 | $58.22 | $60.42 | $60.42 | 4,409,537 |
| 2022-12-23 | $56.57 | $60.63 | $56.26 | $60.16 | $60.16 | 6,668,059 |
| 2022-12-22 | $52.10 | $57.28 | $52.10 | $57.20 | $57.20 | 16,492,863 |
| 2022-12-21 | $58.54 | $60.02 | $57.58 | $59.37 | $59.37 | 4,610,724 |
| 2022-12-20 | $57.32 | $58.58 | $56.27 | $57.76 | $57.76 | 4,290,931 |
| 2022-12-19 | $61.00 | $61.90 | $57.63 | $58.09 | $58.09 | 4,305,678 |
| 2022-12-16 | $64.30 | $64.84 | $60.65 | $61.44 | $61.44 | 7,556,474 |
| 2022-12-15 | $66.72 | $66.84 | $64.43 | $65.39 | $65.39 | 2,611,647 |
| 2022-12-14 | $66.67 | $68.08 | $65.26 | $67.71 | $67.71 | 2,733,114 |
| 2022-12-13 | $68.26 | $69.32 | $65.67 | $67.18 | $67.18 | 2,178,173 |
| 2022-12-12 | $65.67 | $66.14 | $65.00 | $65.86 | $65.86 | 1,649,239 |
| 2022-12-09 | $64.75 | $66.86 | $64.45 | $65.70 | $65.70 | 1,200,348 |
| 2022-12-08 | $65.34 | $65.85 | $63.96 | $65.48 | $65.48 | 1,266,075 |
| 2022-12-07 | $65.16 | $66.32 | $63.99 | $65.10 | $65.10 | 1,572,945 |
| 2022-12-06 | $67.33 | $67.41 | $64.11 | $65.59 | $65.59 | 1,782,918 |
| 2022-12-05 | $68.83 | $69.72 | $66.87 | $67.39 | $67.39 | 1,425,126 |
| 2022-12-02 | $68.09 | $69.76 | $67.15 | $69.59 | $69.59 | 1,307,467 |
| 2022-12-01 | $69.82 | $70.71 | $68.43 | $69.10 | $69.10 | 1,262,756 |
| 2022-11-30 | $66.65 | $69.39 | $65.49 | $69.36 | $69.36 | 1,840,600 |
| 2022-11-29 | $65.94 | $68.79 | $65.94 | $67.12 | $67.12 | 1,724,653 |
| 2022-11-28 | $66.00 | $66.66 | $65.33 | $65.56 | $65.56 | 1,633,917 |
| 2022-11-25 | $66.14 | $67.88 | $66.14 | $66.76 | $66.76 | 567,973 |
| 2022-11-23 | $67.18 | $67.18 | $65.94 | $66.59 | $66.59 | 735,113 |
| 2022-11-22 | $66.49 | $67.34 | $65.81 | $67.14 | $67.14 | 1,430,671 |
| 2022-11-21 | $66.62 | $67.15 | $65.50 | $66.21 | $66.21 | 1,189,647 |
| 2022-11-18 | $67.82 | $67.95 | $65.40 | $66.56 | $66.56 | 1,758,894 |
| 2022-11-17 | $67.23 | $67.25 | $64.63 | $67.23 | $67.23 | 2,056,408 |
| 2022-11-16 | $70.30 | $70.31 | $67.64 | $68.35 | $68.35 | 2,775,819 |
| 2022-11-15 | $76.19 | $76.64 | $72.00 | $72.66 | $72.66 | 1,977,686 |
| 2022-11-14 | $74.28 | $75.05 | $71.81 | $73.97 | $73.97 | 2,608,774 |
| 2022-11-11 | $70.59 | $75.93 | $70.36 | $74.58 | $74.58 | 2,294,730 |
| 2022-11-10 | $67.50 | $71.73 | $67.04 | $70.65 | $70.65 | 2,868,007 |
| 2022-11-09 | $64.23 | $65.01 | $62.66 | $64.66 | $64.66 | 3,075,214 |
| 2022-11-08 | $65.36 | $65.50 | $63.41 | $64.77 | $64.77 | 1,896,480 |
| 2022-11-07 | $63.30 | $65.08 | $61.32 | $64.63 | $64.63 | 3,007,844 |
| 2022-11-04 | $64.51 | $64.81 | $61.12 | $62.79 | $62.79 | 2,781,838 |
| 2022-11-03 | $61.54 | $64.40 | $60.76 | $63.40 | $63.40 | 2,151,858 |
| 2022-11-02 | $64.03 | $65.92 | $62.32 | $62.36 | $62.36 | 2,331,913 |
| 2022-11-01 | $64.84 | $64.85 | $62.07 | $64.35 | $64.35 | 2,098,874 |
| 2022-10-31 | $63.42 | $63.89 | $62.47 | $63.01 | $63.01 | 1,312,582 |
| 2022-10-28 | $61.81 | $63.82 | $61.35 | $63.79 | $63.79 | 1,484,180 |
| 2022-10-27 | $61.91 | $64.13 | $61.63 | $62.06 | $62.06 | 2,377,400 |
| 2022-10-26 | $61.90 | $62.92 | $61.01 | $61.55 | $61.55 | 1,515,659 |
| 2022-10-25 | $58.45 | $62.14 | $58.45 | $61.85 | $61.85 | 2,076,966 |
| 2022-10-24 | $55.28 | $58.47 | $54.85 | $58.23 | $58.23 | 4,035,202 |
| 2022-10-21 | $56.62 | $56.84 | $55.02 | $55.69 | $55.69 | 3,294,822 |
| 2022-10-20 | $57.92 | $58.85 | $56.43 | $56.47 | $56.47 | 2,711,935 |
| 2022-10-19 | $59.71 | $60.03 | $56.52 | $57.50 | $57.50 | 5,547,938 |
| 2022-10-18 | $63.70 | $64.97 | $59.80 | $60.69 | $60.69 | 5,694,256 |
| 2022-10-17 | $61.82 | $63.08 | $60.99 | $62.03 | $62.03 | 2,476,133 |
| 2022-10-14 | $63.00 | $63.75 | $60.11 | $60.20 | $60.20 | 1,929,272 |
| 2022-10-13 | $60.62 | $63.60 | $59.23 | $62.39 | $62.39 | 1,978,566 |
| 2022-10-12 | $63.18 | $63.29 | $61.73 | $62.11 | $62.11 | 1,712,549 |
| 2022-10-11 | $63.60 | $64.64 | $61.99 | $63.04 | $63.04 | 2,310,766 |
| 2022-10-10 | $62.40 | $65.04 | $61.87 | $63.60 | $63.60 | 2,605,056 |
| 2022-10-07 | $64.18 | $64.69 | $61.65 | $62.31 | $62.31 | 2,247,189 |
| 2022-10-06 | $66.89 | $67.83 | $64.48 | $65.39 | $65.39 | 2,104,469 |
| 2022-10-05 | $67.26 | $67.74 | $64.71 | $66.71 | $66.71 | 3,143,761 |
| 2022-10-04 | $69.16 | $70.17 | $67.19 | $68.45 | $68.45 | 2,480,681 |
| 2022-10-03 | $65.39 | $69.28 | $64.30 | $67.74 | $67.74 | 3,580,096 |
| 2022-09-30 | $65.00 | $67.66 | $63.61 | $66.02 | $66.02 | 5,540,788 |
| 2022-09-29 | $73.75 | $75.99 | $64.44 | $65.16 | $65.16 | 17,197,907 |
| 2022-09-28 | $82.35 | $86.85 | $82.12 | $86.42 | $86.42 | 3,076,853 |
| 2022-09-27 | $81.34 | $82.37 | $79.84 | $81.15 | $81.15 | 1,532,278 |
| 2022-09-26 | $79.49 | $81.38 | $79.08 | $79.97 | $79.97 | 1,756,039 |
| 2022-09-23 | $78.33 | $79.56 | $76.00 | $79.49 | $79.49 | 2,517,278 |
| 2022-09-22 | $80.56 | $81.56 | $79.57 | $79.77 | $79.77 | 1,411,591 |
| 2022-09-21 | $82.65 | $84.44 | $80.98 | $81.06 | $81.06 | 1,272,959 |
| 2022-09-20 | $84.76 | $85.08 | $80.50 | $82.19 | $82.19 | 1,693,134 |
| 2022-09-19 | $84.24 | $86.33 | $83.70 | $86.18 | $86.18 | 1,089,449 |
| 2022-09-16 | $84.25 | $85.54 | $83.08 | $84.73 | $84.73 | 1,987,593 |
| 2022-09-15 | $86.07 | $86.90 | $84.49 | $84.98 | $84.98 | 1,090,160 |
| 2022-09-14 | $85.93 | $86.51 | $83.30 | $85.40 | $85.40 | 1,044,434 |
| 2022-09-13 | $87.50 | $88.28 | $85.13 | $85.57 | $85.57 | 1,240,949 |
| 2022-09-12 | $92.43 | $93.34 | $90.60 | $91.08 | $91.08 | 1,007,557 |
| 2022-09-09 | $86.62 | $91.42 | $86.50 | $91.00 | $91.00 | 1,961,247 |
| 2022-09-08 | $87.48 | $88.96 | $86.49 | $88.88 | $88.88 | 858,069 |
| 2022-09-07 | $84.96 | $88.69 | $84.80 | $88.52 | $88.52 | 1,385,423 |
| 2022-09-06 | $88.12 | $88.12 | $84.40 | $85.13 | $85.13 | 1,698,297 |
| 2022-09-02 | $90.34 | $90.56 | $87.05 | $87.56 | $87.56 | 1,048,933 |
| 2022-09-01 | $88.21 | $89.22 | $86.93 | $89.12 | $89.12 | 1,113,643 |
| 2022-08-31 | $90.34 | $90.73 | $88.34 | $88.44 | $88.44 | 1,535,445 |
| 2022-08-30 | $91.89 | $92.10 | $89.39 | $90.33 | $90.33 | 1,140,743 |
| 2022-08-29 | $89.00 | $91.00 | $88.46 | $90.70 | $90.70 | 1,016,414 |
| 2022-08-26 | $94.00 | $94.42 | $89.61 | $90.00 | $90.00 | 935,058 |
| 2022-08-25 | $91.71 | $93.47 | $90.84 | $93.24 | $93.24 | 858,773 |
| 2022-08-24 | $90.64 | $92.05 | $90.05 | $90.92 | $90.92 | 842,619 |
| 2022-08-23 | $90.11 | $91.28 | $89.07 | $90.34 | $90.34 | 1,125,633 |
| 2022-08-22 | $93.97 | $94.43 | $89.69 | $89.86 | $89.86 | 1,387,362 |
| 2022-08-19 | $97.56 | $98.15 | $95.56 | $96.27 | $96.27 | 1,016,489 |
| 2022-08-18 | $99.99 | $99.99 | $97.93 | $98.74 | $98.74 | 809,093 |
| 2022-08-17 | $103.06 | $103.06 | $98.97 | $100.01 | $100.01 | 1,472,602 |
| 2022-08-16 | $101.07 | $106.24 | $101.07 | $104.22 | $104.22 | 1,336,314 |
| 2022-08-15 | $101.22 | $102.20 | $100.48 | $101.42 | $101.42 | 788,750 |
| 2022-08-12 | $102.11 | $102.30 | $100.58 | $101.59 | $101.59 | 658,190 |
| 2022-08-11 | $101.34 | $103.26 | $101.26 | $101.70 | $101.70 | 936,834 |
| 2022-08-10 | $99.88 | $101.19 | $99.24 | $100.02 | $100.02 | 968,377 |
| 2022-08-09 | $99.14 | $99.25 | $95.63 | $96.97 | $96.97 | 709,818 |
| 2022-08-08 | $99.92 | $102.12 | $99.67 | $99.77 | $99.77 | 903,851 |
| 2022-08-05 | $98.60 | $100.70 | $98.32 | $99.17 | $99.17 | 710,800 |
| 2022-08-04 | $99.93 | $101.86 | $99.15 | $99.47 | $99.47 | 737,244 |
| 2022-08-03 | $100.53 | $100.90 | $98.48 | $99.80 | $99.80 | 1,022,784 |
| 2022-08-02 | $100.71 | $101.33 | $98.66 | $99.02 | $99.02 | 1,274,973 |
| 2022-08-01 | $98.77 | $102.59 | $98.77 | $101.96 | $101.96 | 1,392,353 |
| 2022-07-29 | $98.11 | $100.02 | $97.50 | $99.54 | $99.54 | 1,209,157 |
| 2022-07-28 | $94.26 | $98.26 | $93.59 | $97.98 | $97.98 | 1,433,443 |
| 2022-07-27 | $93.30 | $94.92 | $91.80 | $94.37 | $94.37 | 1,093,956 |
| 2022-07-26 | $93.22 | $93.52 | $91.30 | $92.21 | $92.21 | 825,399 |
| 2022-07-25 | $94.38 | $95.62 | $92.84 | $94.63 | $94.63 | 1,195,610 |
| 2022-07-22 | $96.49 | $98.49 | $93.70 | $94.35 | $94.35 | 854,750 |
| 2022-07-21 | $96.30 | $96.70 | $93.89 | $96.01 | $96.01 | 1,077,161 |
| 2022-07-20 | $95.93 | $96.80 | $94.40 | $96.61 | $96.61 | 1,267,285 |
| 2022-07-19 | $94.26 | $96.27 | $93.30 | $96.16 | $96.16 | 1,323,913 |
| 2022-07-18 | $92.60 | $94.84 | $92.15 | $92.82 | $92.82 | 976,851 |
| 2022-07-15 | $90.00 | $92.60 | $89.75 | $91.55 | $91.55 | 1,070,038 |
| 2022-07-14 | $88.72 | $89.37 | $86.60 | $89.11 | $89.11 | 1,252,867 |
| 2022-07-13 | $89.84 | $91.37 | $88.72 | $90.60 | $90.60 | 992,739 |
| 2022-07-12 | $88.92 | $92.18 | $88.92 | $91.24 | $91.24 | 1,487,912 |
| 2022-07-11 | $91.85 | $93.03 | $88.71 | $88.84 | $88.84 | 1,104,620 |
| 2022-07-08 | $94.41 | $94.85 | $92.47 | $92.66 | $92.66 | 1,041,709 |
| 2022-07-07 | $93.03 | $95.43 | $92.75 | $94.87 | $94.87 | 1,173,571 |
| 2022-07-06 | $95.85 | $96.18 | $92.27 | $92.98 | $92.98 | 1,248,642 |
| 2022-07-05 | $90.40 | $95.91 | $90.23 | $95.82 | $95.82 | 1,568,214 |
| 2022-07-01 | $90.79 | $93.98 | $90.34 | $92.67 | $92.67 | 1,593,011 |
| 2022-06-30 | $92.43 | $92.43 | $87.59 | $90.48 | $90.48 | 1,985,251 |
| 2022-06-29 | $94.35 | $94.35 | $91.69 | $93.57 | $93.57 | 1,418,262 |
| 2022-06-28 | $98.16 | $99.64 | $94.35 | $94.40 | $94.40 | 1,935,002 |
| 2022-06-27 | $99.49 | $101.05 | $96.31 | $98.62 | $98.62 | 2,068,842 |
| 2022-06-24 | $91.79 | $99.22 | $90.25 | $98.36 | $98.36 | 4,320,374 |
| 2022-06-23 | $90.97 | $92.00 | $88.61 | $91.76 | $91.76 | 2,470,769 |
| 2022-06-22 | $86.84 | $90.10 | $86.70 | $89.75 | $89.75 | 1,828,193 |
| 2022-06-21 | $88.82 | $89.63 | $87.50 | $87.68 | $87.68 | 1,626,835 |
| 2022-06-17 | $85.39 | $88.57 | $85.04 | $86.99 | $86.99 | 2,731,532 |
| 2022-06-16 | $89.03 | $89.55 | $84.37 | $85.76 | $85.76 | 2,538,791 |
| 2022-06-15 | $90.88 | $93.40 | $90.07 | $91.54 | $91.54 | 1,115,012 |
| 2022-06-14 | $89.08 | $91.78 | $89.08 | $89.79 | $89.79 | 1,367,658 |
| 2022-06-13 | $92.81 | $93.62 | $88.06 | $88.81 | $88.81 | 2,047,125 |
| 2022-06-10 | $97.61 | $99.35 | $95.32 | $96.03 | $96.03 | 1,163,851 |
| 2022-06-09 | $102.00 | $103.22 | $99.89 | $99.93 | $99.93 | 1,102,909 |
| 2022-06-08 | $98.57 | $103.01 | $98.57 | $102.24 | $102.24 | 1,840,374 |
| 2022-06-07 | $94.43 | $98.61 | $93.87 | $98.23 | $98.23 | 1,336,013 |
| 2022-06-06 | $97.33 | $98.13 | $95.65 | $97.51 | $97.51 | 854,748 |
| 2022-06-03 | $97.62 | $98.31 | $94.86 | $96.35 | $96.35 | 1,257,990 |
| 2022-06-02 | $98.62 | $99.66 | $98.21 | $99.19 | $99.19 | 1,159,023 |
| 2022-06-01 | $100.01 | $100.82 | $97.65 | $98.46 | $98.46 | 1,805,254 |
| 2022-05-31 | $99.02 | $99.85 | $96.78 | $99.27 | $99.27 | 1,716,327 |
| 2022-05-27 | $99.32 | $100.31 | $97.79 | $100.29 | $100.29 | 1,264,085 |
| 2022-05-26 | $97.49 | $99.73 | $97.37 | $99.16 | $99.16 | 1,475,255 |
| 2022-05-25 | $89.75 | $96.34 | $89.47 | $95.94 | $95.94 | 1,578,678 |
| 2022-05-24 | $89.95 | $91.22 | $88.93 | $90.79 | $90.79 | 1,504,556 |
| 2022-05-23 | $93.18 | $93.29 | $89.51 | $90.89 | $90.89 | 1,817,079 |
| 2022-05-20 | $92.22 | $93.63 | $89.21 | $92.46 | $92.46 | 2,106,668 |
| 2022-05-19 | $89.80 | $92.20 | $88.03 | $90.80 | $90.80 | 2,245,586 |
| 2022-05-18 | $95.08 | $95.24 | $88.17 | $89.80 | $89.80 | 2,236,296 |
| 2022-05-17 | $94.61 | $97.54 | $94.38 | $97.47 | $97.47 | 1,711,452 |
| 2022-05-16 | $91.91 | $93.90 | $90.04 | $92.66 | $92.66 | 2,800,558 |
| 2022-05-13 | $92.17 | $95.56 | $91.26 | $91.66 | $91.66 | 2,184,603 |
| 2022-05-12 | $89.16 | $93.83 | $88.75 | $91.26 | $91.26 | 2,663,597 |
| 2022-05-11 | $91.87 | $93.90 | $89.48 | $89.79 | $89.79 | 1,695,953 |
| 2022-05-10 | $94.21 | $96.33 | $89.28 | $92.22 | $92.22 | 2,486,130 |
| 2022-05-09 | $92.95 | $96.02 | $92.19 | $92.81 | $92.81 | 2,102,387 |
| 2022-05-06 | $92.17 | $96.18 | $90.49 | $94.70 | $94.70 | 2,218,293 |
| 2022-05-05 | $98.34 | $98.56 | $90.77 | $92.38 | $92.38 | 2,123,663 |
| 2022-05-04 | $94.41 | $100.35 | $93.94 | $100.18 | $100.18 | 2,432,366 |
| 2022-05-03 | $90.87 | $95.67 | $90.35 | $95.07 | $95.07 | 2,642,937 |
| 2022-05-02 | $85.85 | $91.26 | $85.36 | $91.14 | $91.14 | 1,953,073 |
| 2022-04-29 | $88.78 | $89.85 | $85.65 | $85.78 | $85.78 | 1,515,571 |
| 2022-04-28 | $89.94 | $90.66 | $87.14 | $89.10 | $89.10 | 1,414,625 |
| 2022-04-27 | $88.05 | $90.82 | $87.15 | $88.87 | $88.87 | 1,715,760 |
| 2022-04-26 | $89.62 | $90.28 | $88.42 | $88.43 | $88.43 | 1,476,203 |
| 2022-04-25 | $89.61 | $90.65 | $87.49 | $90.45 | $90.45 | 2,463,591 |
| 2022-04-22 | $90.26 | $91.85 | $89.53 | $90.38 | $90.38 | 1,811,473 |
| 2022-04-21 | $93.50 | $93.86 | $90.02 | $90.67 | $90.67 | 2,176,300 |
| 2022-04-20 | $96.87 | $97.86 | $92.98 | $93.07 | $93.07 | 1,697,290 |
| 2022-04-19 | $91.43 | $96.77 | $91.29 | $96.29 | $96.29 | 1,775,475 |
| 2022-04-18 | $91.30 | $92.35 | $90.44 | $91.11 | $91.11 | 1,601,771 |
| 2022-04-14 | $93.70 | $94.61 | $91.52 | $91.79 | $91.79 | 2,099,946 |
| 2022-04-13 | $91.51 | $94.32 | $90.55 | $92.99 | $92.99 | 3,595,586 |
| 2022-04-12 | $99.63 | $101.50 | $93.23 | $93.33 | $93.33 | 8,382,652 |
| 2022-04-11 | $101.04 | $105.90 | $101.04 | $103.17 | $103.17 | 2,923,017 |
| 2022-04-08 | $98.64 | $103.23 | $97.86 | $102.22 | $102.22 | 2,191,750 |
| 2022-04-07 | $97.12 | $99.70 | $94.35 | $99.12 | $99.12 | 2,007,313 |
| 2022-04-06 | $96.07 | $98.40 | $95.22 | $97.76 | $97.76 | 2,499,019 |
| 2022-04-05 | $100.00 | $102.64 | $98.87 | $99.82 | $99.82 | 1,481,660 |
| 2022-04-04 | $98.56 | $102.57 | $98.23 | $101.37 | $101.37 | 1,679,408 |
| 2022-04-01 | $97.29 | $98.52 | $95.66 | $98.49 | $98.49 | 1,527,095 |
| 2022-03-31 | $101.16 | $101.22 | $96.48 | $96.48 | $96.48 | 1,931,149 |
| 2022-03-30 | $102.70 | $103.73 | $101.22 | $101.53 | $101.53 | 1,304,086 |
| 2022-03-29 | $101.25 | $104.61 | $100.63 | $103.82 | $103.82 | 2,282,893 |
| 2022-03-28 | $97.86 | $98.73 | $95.04 | $98.63 | $98.63 | 2,218,178 |
| 2022-03-25 | $99.87 | $99.87 | $95.89 | $97.27 | $97.27 | 1,638,261 |
| 2022-03-24 | $99.07 | $100.58 | $98.70 | $99.28 | $99.28 | 1,436,844 |
| 2022-03-23 | $102.13 | $102.71 | $98.54 | $98.92 | $98.92 | 1,439,306 |
| 2022-03-22 | $102.99 | $104.92 | $101.80 | $103.05 | $103.05 | 1,650,736 |
| 2022-03-21 | $104.47 | $105.68 | $101.38 | $102.59 | $102.59 | 1,326,570 |
| 2022-03-18 | $103.99 | $105.90 | $103.29 | $104.47 | $104.47 | 2,540,190 |
| 2022-03-17 | $100.74 | $103.96 | $99.70 | $103.92 | $103.92 | 1,118,223 |
| 2022-03-16 | $100.89 | $103.07 | $98.43 | $102.02 | $102.02 | 2,006,473 |
| 2022-03-15 | $98.96 | $102.29 | $98.61 | $100.92 | $100.92 | 1,029,002 |
| 2022-03-14 | $99.09 | $101.70 | $98.20 | $98.55 | $98.55 | 1,248,896 |
| 2022-03-11 | $100.50 | $101.28 | $98.80 | $99.21 | $99.21 | 892,499 |
| 2022-03-10 | $99.95 | $101.49 | $98.53 | $100.75 | $100.75 | 1,001,245 |
| 2022-03-09 | $101.98 | $103.49 | $101.25 | $101.89 | $101.89 | 1,336,370 |
| 2022-03-08 | $100.01 | $104.85 | $98.66 | $99.95 | $99.95 | 1,374,172 |
| 2022-03-07 | $102.10 | $103.34 | $99.43 | $100.01 | $100.01 | 2,641,999 |
| 2022-03-04 | $103.48 | $104.73 | $101.81 | $103.07 | $103.07 | 1,403,286 |
| 2022-03-03 | $107.04 | $107.13 | $103.15 | $104.49 | $104.49 | 1,048,830 |
| 2022-03-02 | $105.34 | $107.27 | $104.00 | $105.80 | $105.80 | 1,559,868 |
| 2022-03-01 | $108.69 | $108.70 | $104.14 | $105.24 | $105.24 | 1,659,442 |
| 2022-02-28 | $107.10 | $109.54 | $106.64 | $109.33 | $109.33 | 1,463,446 |
| 2022-02-25 | $105.41 | $108.39 | $103.27 | $107.35 | $107.35 | 1,252,859 |
| 2022-02-24 | $97.59 | $105.42 | $96.39 | $105.15 | $105.15 | 1,530,630 |
| 2022-02-23 | $102.12 | $103.81 | $99.51 | $100.35 | $100.35 | 1,620,323 |
| 2022-02-22 | $104.73 | $105.47 | $99.90 | $101.17 | $101.17 | 1,773,754 |
| 2022-02-18 | $107.14 | $108.34 | $105.48 | $105.64 | $105.64 | 1,533,015 |
| 2022-02-17 | $109.73 | $110.13 | $106.54 | $107.48 | $107.48 | 1,340,654 |
| 2022-02-16 | $109.80 | $110.86 | $107.32 | $109.58 | $109.58 | 1,553,819 |
| 2022-02-15 | $112.46 | $113.54 | $110.70 | $113.32 | $113.32 | 1,151,969 |
| 2022-02-14 | $108.90 | $112.26 | $108.39 | $110.96 | $110.96 | 1,058,349 |
| 2022-02-11 | $110.44 | $111.43 | $107.60 | $108.48 | $108.48 | 1,108,414 |
| 2022-02-10 | $110.01 | $113.09 | $109.47 | $110.59 | $110.59 | 1,200,274 |
| 2022-02-09 | $110.80 | $114.43 | $110.80 | $112.69 | $112.69 | 2,229,228 |
| 2022-02-08 | $105.26 | $109.07 | $105.16 | $109.04 | $109.04 | 1,476,559 |
| 2022-02-07 | $106.50 | $107.93 | $104.39 | $105.59 | $105.59 | 835,242 |
| 2022-02-04 | $106.11 | $107.77 | $103.43 | $106.25 | $106.25 | 1,540,710 |
| 2022-02-03 | $108.31 | $109.80 | $106.59 | $106.72 | $106.72 | 1,514,089 |
| 2022-02-02 | $110.94 | $111.11 | $107.96 | $109.80 | $109.80 | 1,521,705 |
| 2022-02-01 | $110.95 | $112.11 | $108.68 | $110.96 | $110.96 | 1,102,319 |
| 2022-01-31 | $109.40 | $111.61 | $108.42 | $111.17 | $111.17 | 1,359,727 |
| 2022-01-28 | $106.24 | $110.05 | $105.03 | $110.00 | $110.00 | 1,595,027 |
| 2022-01-27 | $110.40 | $110.52 | $104.54 | $105.54 | $105.54 | 2,049,754 |
| 2022-01-26 | $110.99 | $111.59 | $106.56 | $107.75 | $107.75 | 2,433,536 |
| 2022-01-25 | $109.48 | $111.64 | $106.78 | $109.94 | $109.94 | 2,016,462 |
| 2022-01-24 | $105.57 | $112.32 | $103.48 | $111.92 | $111.92 | 2,378,518 |
| 2022-01-21 | $105.00 | $109.57 | $102.47 | $108.10 | $108.10 | 2,664,460 |
| 2022-01-20 | $108.49 | $111.95 | $105.87 | $106.06 | $106.06 | 2,158,714 |
| 2022-01-19 | $110.97 | $112.68 | $107.58 | $107.63 | $107.63 | 1,408,791 |
| 2022-01-18 | $111.79 | $112.09 | $108.86 | $110.40 | $110.40 | 1,853,795 |
| 2022-01-14 | $116.05 | $116.75 | $111.64 | $113.40 | $113.40 | 1,290,478 |
| 2022-01-13 | $120.19 | $120.58 | $117.19 | $117.47 | $117.47 | 1,362,728 |
| 2022-01-12 | $118.84 | $120.25 | $115.36 | $119.26 | $119.26 | 1,613,985 |
| 2022-01-11 | $118.30 | $119.42 | $114.57 | $119.15 | $119.15 | 1,518,876 |
| 2022-01-10 | $119.58 | $119.71 | $115.37 | $118.67 | $118.67 | 1,405,479 |
| 2022-01-07 | $118.99 | $123.18 | $118.43 | $121.08 | $121.08 | 2,329,426 |
| 2022-01-06 | $121.36 | $121.36 | $118.31 | $119.10 | $119.10 | 1,159,200 |
| 2022-01-05 | $123.87 | $124.47 | $119.31 | $119.35 | $119.35 | 1,198,914 |
| 2022-01-04 | $127.90 | $129.05 | $123.03 | $123.86 | $123.86 | 1,568,346 |
| 2022-01-03 | $130.01 | $130.57 | $126.92 | $127.01 | $127.01 | 1,031,462 |
| 2021-12-31 | $127.40 | $130.74 | $127.40 | $130.23 | $130.23 | 1,274,850 |
| 2021-12-30 | $127.74 | $128.88 | $127.37 | $128.19 | $128.19 | 1,161,158 |
| 2021-12-29 | $128.29 | $128.67 | $127.28 | $127.54 | $127.54 | 952,132 |
| 2021-12-28 | $126.95 | $128.62 | $126.00 | $127.91 | $127.91 | 1,246,892 |
| 2021-12-27 | $126.99 | $127.88 | $124.87 | $127.49 | $127.49 | 1,447,976 |
| 2021-12-23 | $128.20 | $131.20 | $126.03 | $126.31 | $126.31 | 1,909,908 |
| 2021-12-22 | $139.70 | $139.80 | $127.52 | $127.87 | $127.87 | 4,585,245 |
| 2021-12-21 | $133.50 | $137.18 | $132.73 | $136.99 | $136.99 | 1,694,397 |
| 2021-12-20 | $135.07 | $135.30 | $130.44 | $131.75 | $131.75 | 1,272,396 |
| 2021-12-17 | $137.05 | $138.82 | $134.81 | $137.54 | $137.54 | 2,080,397 |
| 2021-12-16 | $144.68 | $145.17 | $136.78 | $137.40 | $137.40 | 1,040,308 |
| 2021-12-15 | $141.29 | $142.65 | $139.48 | $141.99 | $141.99 | 932,523 |
| 2021-12-14 | $141.09 | $144.91 | $140.22 | $141.31 | $141.31 | 814,272 |
| 2021-12-13 | $149.83 | $150.32 | $142.96 | $143.25 | $143.25 | 864,706 |
| 2021-12-10 | $147.54 | $149.77 | $146.46 | $149.48 | $149.48 | 618,867 |
| 2021-12-09 | $148.34 | $149.45 | $146.45 | $146.60 | $146.60 | 669,854 |
| 2021-12-08 | $149.66 | $151.18 | $148.03 | $148.84 | $148.84 | 649,880 |
| 2021-12-07 | $149.40 | $152.28 | $149.40 | $149.91 | $149.91 | 1,342,288 |
| 2021-12-06 | $143.93 | $147.99 | $142.80 | $144.50 | $144.50 | 911,629 |
| 2021-12-03 | $144.75 | $145.63 | $141.24 | $142.68 | $142.68 | 776,891 |
| 2021-12-02 | $140.54 | $144.93 | $140.22 | $144.09 | $144.09 | 953,904 |
| 2021-12-01 | $143.32 | $147.37 | $140.25 | $140.31 | $140.31 | 936,993 |
| 2021-11-30 | $145.62 | $146.93 | $141.04 | $141.25 | $141.25 | 1,285,012 |
| 2021-11-29 | $147.59 | $148.84 | $145.66 | $146.48 | $146.48 | 718,256 |
| 2021-11-26 | $144.12 | $146.99 | $143.47 | $145.75 | $145.75 | 543,392 |
| 2021-11-24 | $144.49 | $147.72 | $143.12 | $147.36 | $147.36 | 496,582 |
| 2021-11-23 | $147.00 | $147.92 | $143.49 | $146.32 | $146.32 | 724,773 |
| 2021-11-22 | $147.99 | $149.96 | $147.02 | $147.09 | $147.09 | 706,018 |
| 2021-11-19 | $146.23 | $147.71 | $144.53 | $146.99 | $146.99 | 905,003 |
| 2021-11-18 | $148.50 | $148.50 | $145.13 | $146.04 | $146.04 | 891,542 |
| 2021-11-17 | $147.95 | $148.11 | $145.41 | $147.30 | $147.30 | 1,042,037 |
| 2021-11-16 | $148.87 | $150.00 | $146.33 | $148.01 | $148.01 | 1,292,348 |
| 2021-11-15 | $150.19 | $150.90 | $148.48 | $149.62 | $149.62 | 526,655 |
| 2021-11-12 | $150.15 | $150.61 | $148.28 | $148.81 | $148.81 | 644,474 |
| 2021-11-11 | $151.59 | $152.07 | $150.12 | $150.15 | $150.15 | 737,204 |
| 2021-11-10 | $153.39 | $154.95 | $151.46 | $151.95 | $151.95 | 883,159 |
| 2021-11-09 | $153.27 | $155.21 | $153.05 | $154.85 | $154.85 | 1,000,486 |
| 2021-11-08 | $154.85 | $155.98 | $153.21 | $153.95 | $153.95 | 1,547,440 |
| 2021-11-05 | $152.77 | $154.74 | $152.76 | $154.69 | $154.69 | 1,318,442 |
| 2021-11-04 | $147.64 | $151.76 | $147.32 | $151.01 | $151.01 | 1,213,473 |
| 2021-11-03 | $144.91 | $147.57 | $144.53 | $147.51 | $147.51 | 1,253,840 |
| 2021-11-02 | $139.02 | $145.05 | $137.79 | $144.39 | $144.39 | 1,907,710 |
| 2021-11-01 | $138.06 | $139.35 | $136.58 | $138.95 | $138.95 | 1,462,925 |
| 2021-10-29 | $135.39 | $137.77 | $135.00 | $136.92 | $136.92 | 1,079,749 |
| 2021-10-28 | $137.43 | $137.73 | $134.63 | $136.12 | $136.12 | 983,761 |
| 2021-10-27 | $137.59 | $138.58 | $136.65 | $137.15 | $137.15 | 659,890 |
| 2021-10-26 | $140.39 | $140.39 | $135.64 | $137.44 | $137.44 | 1,188,696 |
| 2021-10-25 | $143.44 | $144.11 | $139.92 | $139.97 | $139.97 | 921,410 |
| 2021-10-22 | $142.32 | $144.41 | $141.78 | $143.43 | $143.43 | 619,943 |
| 2021-10-21 | $139.08 | $142.56 | $138.50 | $141.90 | $141.90 | 664,766 |
| 2021-10-20 | $139.08 | $141.01 | $138.10 | $138.56 | $138.56 | 727,092 |
| 2021-10-19 | $138.63 | $138.90 | $135.93 | $138.50 | $138.50 | 727,695 |
| 2021-10-18 | $135.91 | $138.07 | $135.91 | $137.52 | $137.52 | 509,180 |
| 2021-10-15 | $137.00 | $137.83 | $135.83 | $136.79 | $136.79 | 535,414 |
| 2021-10-14 | $134.58 | $136.59 | $134.11 | $135.64 | $135.64 | 603,040 |
| 2021-10-13 | $132.18 | $133.69 | $131.26 | $133.35 | $133.35 | 721,697 |
| 2021-10-12 | $129.67 | $132.67 | $129.62 | $131.56 | $131.56 | 783,498 |
| 2021-10-11 | $130.08 | $130.74 | $129.14 | $129.28 | $129.28 | 682,787 |
| 2021-10-08 | $131.38 | $132.40 | $129.78 | $130.54 | $130.54 | 821,566 |
| 2021-10-07 | $130.26 | $132.80 | $129.34 | $131.35 | $131.35 | 917,042 |
| 2021-10-06 | $125.19 | $129.34 | $125.00 | $129.27 | $129.27 | 1,432,682 |
| 2021-10-05 | $122.43 | $127.68 | $121.65 | $126.23 | $126.23 | 1,769,457 |
| 2021-10-04 | $125.76 | $126.86 | $122.39 | $122.54 | $122.54 | 1,923,935 |
| 2021-10-01 | $129.00 | $129.10 | $122.97 | $127.18 | $127.18 | 2,837,917 |
| 2021-09-30 | $133.21 | $135.98 | $127.95 | $127.96 | $127.96 | 5,755,653 |
| 2021-09-29 | $143.82 | $147.73 | $143.82 | $146.45 | $146.45 | 1,565,998 |
| 2021-09-28 | $144.26 | $146.56 | $142.51 | $143.03 | $143.03 | 1,080,117 |
| 2021-09-27 | $145.52 | $146.98 | $144.86 | $145.24 | $145.24 | 1,047,157 |
| 2021-09-24 | $142.18 | $144.51 | $141.77 | $144.42 | $144.42 | 851,293 |
| 2021-09-23 | $142.00 | $144.84 | $141.62 | $142.16 | $142.16 | 1,134,675 |
| 2021-09-22 | $138.33 | $141.66 | $137.51 | $140.51 | $140.51 | 1,117,867 |
| 2021-09-21 | $139.10 | $140.84 | $136.68 | $136.98 | $136.98 | 918,672 |
| 2021-09-20 | $138.10 | $139.87 | $136.54 | $138.21 | $138.21 | 1,091,098 |
| 2021-09-17 | $139.03 | $142.08 | $138.90 | $140.29 | $140.29 | 1,599,664 |
| 2021-09-16 | $136.76 | $140.24 | $136.34 | $139.69 | $139.69 | 1,215,443 |
| 2021-09-15 | $135.00 | $137.11 | $132.85 | $136.81 | $136.81 | 722,545 |
| 2021-09-14 | $135.00 | $135.81 | $133.76 | $135.00 | $135.00 | 743,763 |
| 2021-09-13 | $135.64 | $135.64 | $131.99 | $134.39 | $134.39 | 648,792 |
| 2021-09-10 | $133.97 | $135.64 | $132.70 | $134.53 | $134.53 | 938,318 |
| 2021-09-09 | $131.50 | $134.66 | $131.19 | $133.23 | $133.23 | 1,100,517 |
| 2021-09-08 | $127.26 | $131.42 | $126.50 | $131.39 | $131.39 | 1,138,876 |
| 2021-09-07 | $126.77 | $128.58 | $126.32 | $126.92 | $126.92 | 927,848 |
| 2021-09-03 | $125.74 | $127.63 | $125.29 | $127.15 | $127.15 | 607,376 |
| 2021-09-02 | $127.25 | $127.75 | $125.86 | $126.44 | $126.44 | 690,863 |
| 2021-09-01 | $126.02 | $127.55 | $125.85 | $127.34 | $127.34 | 835,258 |
| 2021-08-31 | $126.84 | $126.84 | $124.27 | $125.21 | $125.21 | 1,088,390 |
| 2021-08-30 | $127.00 | $128.20 | $125.50 | $126.49 | $126.49 | 516,855 |
| 2021-08-27 | $126.63 | $127.35 | $125.54 | $126.59 | $126.59 | 428,016 |
| 2021-08-26 | $127.26 | $127.82 | $125.75 | $126.26 | $126.26 | 559,106 |
| 2021-08-25 | $125.86 | $128.08 | $125.40 | $127.48 | $127.48 | 592,038 |
| 2021-08-24 | $125.05 | $126.48 | $125.05 | $125.54 | $125.54 | 508,353 |
| 2021-08-23 | $125.78 | $125.84 | $124.09 | $124.92 | $124.92 | 607,964 |
| 2021-08-20 | $124.00 | $124.90 | $123.12 | $124.76 | $124.76 | 514,671 |
| 2021-08-19 | $123.35 | $124.64 | $122.51 | $124.24 | $124.24 | 600,924 |
| 2021-08-18 | $126.98 | $127.97 | $124.53 | $124.62 | $124.62 | 810,477 |
| 2021-08-17 | $128.00 | $128.37 | $125.88 | $127.47 | $127.47 | 1,162,414 |
| 2021-08-16 | $127.15 | $129.26 | $124.67 | $129.07 | $129.07 | 1,140,776 |
| 2021-08-13 | $128.86 | $129.75 | $127.77 | $128.09 | $128.09 | 712,034 |
| 2021-08-12 | $132.20 | $132.89 | $128.74 | $129.34 | $129.34 | 880,539 |
| 2021-08-11 | $132.98 | $133.79 | $130.88 | $131.90 | $131.90 | 1,346,160 |
| 2021-08-10 | $132.57 | $136.01 | $132.38 | $135.31 | $135.31 | 522,834 |
| 2021-08-09 | $133.44 | $133.89 | $130.52 | $132.85 | $132.85 | 877,143 |
| 2021-08-06 | $137.37 | $137.83 | $133.90 | $134.02 | $134.02 | 739,189 |
| 2021-08-05 | $137.47 | $138.42 | $135.82 | $136.00 | $136.00 | 542,839 |
| 2021-08-04 | $138.91 | $139.90 | $135.91 | $136.62 | $136.62 | 1,043,656 |
| 2021-08-03 | $136.51 | $139.95 | $136.26 | $139.70 | $139.70 | 1,439,058 |
| 2021-08-02 | $135.70 | $137.16 | $134.90 | $136.50 | $136.50 | 1,028,258 |
| 2021-07-30 | $133.73 | $136.45 | $133.27 | $133.95 | $133.95 | 616,797 |
| 2021-07-29 | $134.02 | $135.61 | $133.08 | $134.97 | $134.97 | 724,574 |
| 2021-07-28 | $135.40 | $136.61 | $133.01 | $133.30 | $133.30 | 518,767 |
| 2021-07-27 | $133.88 | $135.59 | $133.39 | $134.97 | $134.97 | 747,706 |
| 2021-07-26 | $134.34 | $135.28 | $133.45 | $135.09 | $135.09 | 635,797 |
| 2021-07-23 | $135.29 | $135.68 | $133.80 | $134.84 | $134.84 | 1,060,891 |
| 2021-07-22 | $135.89 | $135.89 | $133.72 | $134.41 | $134.41 | 615,842 |
| 2021-07-21 | $134.85 | $138.00 | $134.72 | $135.93 | $135.93 | 988,231 |
| 2021-07-20 | $129.12 | $134.80 | $129.12 | $134.38 | $134.38 | 860,725 |
| 2021-07-19 | $128.86 | $129.08 | $126.41 | $128.55 | $128.55 | 843,585 |
| 2021-07-16 | $132.06 | $132.95 | $130.81 | $130.95 | $130.95 | 577,677 |
| 2021-07-15 | $132.80 | $134.43 | $129.86 | $131.26 | $131.26 | 980,734 |
| 2021-07-14 | $132.26 | $134.47 | $131.91 | $134.19 | $134.19 | 780,123 |
| 2021-07-13 | $134.32 | $135.06 | $131.52 | $131.74 | $131.74 | 1,408,083 |
| 2021-07-12 | $134.47 | $136.45 | $134.00 | $135.42 | $135.42 | 682,804 |
| 2021-07-09 | $135.45 | $135.66 | $133.38 | $134.84 | $134.84 | 743,738 |
| 2021-07-08 | $132.35 | $135.50 | $130.24 | $133.27 | $133.27 | 1,287,209 |
| 2021-07-07 | $132.03 | $137.53 | $132.03 | $136.88 | $136.88 | 1,386,170 |
| 2021-07-06 | $133.48 | $133.50 | $131.84 | $132.74 | $132.74 | 1,199,798 |
| 2021-07-02 | $130.76 | $134.37 | $130.36 | $133.82 | $133.82 | 1,064,665 |
| 2021-07-01 | $129.50 | $131.15 | $128.54 | $130.58 | $130.58 | 1,055,427 |
| 2021-06-30 | $130.07 | $131.31 | $129.03 | $129.15 | $129.15 | 1,410,621 |
| 2021-06-29 | $129.51 | $131.55 | $128.90 | $130.65 | $130.65 | 1,946,374 |
| 2021-06-28 | $127.56 | $129.34 | $124.83 | $129.01 | $129.01 | 1,975,857 |
| 2021-06-25 | $125.68 | $128.28 | $122.30 | $127.40 | $127.40 | 4,464,637 |
| 2021-06-24 | $119.25 | $120.73 | $119.08 | $119.43 | $119.43 | 1,840,531 |
| 2021-06-23 | $117.22 | $118.98 | $116.79 | $118.27 | $118.27 | 1,311,555 |
| 2021-06-22 | $116.11 | $117.82 | $115.40 | $117.45 | $117.45 | 1,045,707 |
| 2021-06-21 | $114.31 | $116.85 | $114.31 | $116.09 | $116.09 | 1,030,052 |
| 2021-06-18 | $113.18 | $114.72 | $113.05 | $113.16 | $113.16 | 1,702,092 |
| 2021-06-17 | $117.51 | $118.46 | $114.25 | $115.92 | $115.92 | 1,395,779 |
| 2021-06-16 | $118.58 | $118.87 | $116.27 | $117.47 | $117.47 | 940,894 |
| 2021-06-15 | $117.95 | $119.20 | $117.54 | $118.83 | $118.83 | 1,171,167 |
| 2021-06-14 | $117.19 | $118.39 | $116.97 | $118.10 | $118.10 | 1,133,724 |
| 2021-06-11 | $115.44 | $118.72 | $115.44 | $116.85 | $116.85 | 951,683 |
| 2021-06-10 | $115.50 | $116.43 | $114.94 | $115.00 | $115.00 | 911,487 |
| 2021-06-09 | $114.89 | $115.73 | $114.13 | $115.00 | $115.00 | 898,455 |
| 2021-06-08 | $114.52 | $115.87 | $113.11 | $115.03 | $115.03 | 762,676 |
| 2021-06-07 | $114.01 | $115.05 | $112.63 | $114.56 | $114.56 | 874,344 |
| 2021-06-04 | $114.81 | $114.81 | $112.63 | $114.05 | $114.05 | 565,479 |
| 2021-06-03 | $114.16 | $114.84 | $113.09 | $113.81 | $113.81 | 828,284 |
| 2021-06-02 | $116.98 | $117.80 | $114.25 | $114.70 | $114.70 | 1,109,600 |
| 2021-06-01 | $117.40 | $118.11 | $116.08 | $116.70 | $116.70 | 865,366 |
| 2021-05-28 | $116.16 | $116.20 | $115.10 | $115.19 | $115.19 | 535,072 |
| 2021-05-27 | $116.07 | $116.64 | $114.75 | $115.79 | $115.79 | 849,213 |
| 2021-05-26 | $113.39 | $115.34 | $112.97 | $114.79 | $114.79 | 1,174,513 |
| 2021-05-25 | $114.62 | $115.31 | $112.85 | $113.37 | $113.37 | 1,705,040 |
| 2021-05-24 | $116.00 | $116.27 | $113.06 | $113.88 | $113.88 | 1,909,515 |
| 2021-05-21 | $118.03 | $119.07 | $116.45 | $116.68 | $116.68 | 1,147,148 |
| 2021-05-20 | $115.92 | $117.84 | $114.02 | $117.19 | $117.19 | 1,118,352 |
| 2021-05-19 | $116.30 | $117.59 | $113.86 | $115.91 | $115.91 | 1,548,547 |
| 2021-05-18 | $123.96 | $124.54 | $119.91 | $120.16 | $120.16 | 1,163,873 |
| 2021-05-17 | $124.79 | $125.00 | $123.04 | $124.44 | $124.44 | 646,433 |
| 2021-05-14 | $122.42 | $125.43 | $122.11 | $124.83 | $124.83 | 897,754 |
| 2021-05-13 | $118.40 | $122.08 | $117.33 | $121.11 | $121.11 | 1,316,461 |
| 2021-05-12 | $122.50 | $122.80 | $118.02 | $118.07 | $118.07 | 1,192,453 |
| 2021-05-11 | $126.69 | $127.26 | $122.74 | $123.42 | $123.42 | 1,440,368 |
| 2021-05-10 | $130.64 | $130.76 | $127.72 | $127.91 | $127.91 | 1,251,473 |
| 2021-05-07 | $129.77 | $130.67 | $128.52 | $129.99 | $129.99 | 1,387,394 |
| 2021-05-06 | $137.98 | $138.02 | $128.25 | $130.29 | $130.29 | 2,555,467 |
| 2021-05-05 | $138.00 | $138.66 | $137.13 | $137.90 | $137.90 | 768,622 |
| 2021-05-04 | $136.88 | $137.95 | $134.99 | $137.41 | $137.41 | 895,036 |
| 2021-05-03 | $134.25 | $138.00 | $134.20 | $136.94 | $136.94 | 1,343,757 |
| 2021-04-30 | $132.65 | $133.50 | $131.89 | $133.24 | $133.24 | 768,105 |
| 2021-04-29 | $134.98 | $136.00 | $131.87 | $133.19 | $133.19 | 562,811 |
| 2021-04-28 | $132.81 | $134.80 | $132.22 | $134.09 | $134.09 | 586,655 |
| 2021-04-27 | $131.43 | $134.19 | $131.23 | $133.05 | $133.05 | 638,365 |
| 2021-04-26 | $131.99 | $132.33 | $130.31 | $131.43 | $131.43 | 1,112,706 |
| 2021-04-23 | $129.69 | $131.60 | $128.36 | $131.08 | $131.08 | 582,969 |
| 2021-04-22 | $129.79 | $130.83 | $128.30 | $129.05 | $129.05 | 683,517 |
| 2021-04-21 | $127.53 | $129.53 | $126.86 | $128.93 | $128.93 | 532,669 |
| 2021-04-20 | $130.50 | $130.89 | $126.40 | $127.80 | $127.80 | 680,766 |
| 2021-04-19 | $130.00 | $130.38 | $128.82 | $130.10 | $130.10 | 708,668 |
| 2021-04-16 | $130.31 | $130.60 | $129.19 | $129.97 | $129.97 | 660,982 |
| 2021-04-15 | $129.03 | $129.79 | $127.79 | $129.19 | $129.19 | 722,689 |
| 2021-04-14 | $130.68 | $131.89 | $129.44 | $129.62 | $129.62 | 766,556 |
| 2021-04-13 | $131.50 | $131.50 | $128.84 | $130.15 | $130.15 | 1,228,302 |
| 2021-04-12 | $131.25 | $132.35 | $130.48 | $132.10 | $132.10 | 1,164,067 |
| 2021-04-09 | $128.90 | $132.12 | $128.15 | $131.63 | $131.63 | 1,095,860 |
| 2021-04-08 | $126.08 | $128.24 | $124.69 | $128.15 | $128.15 | 1,015,705 |
| 2021-04-07 | $126.04 | $127.44 | $124.84 | $126.10 | $126.10 | 865,143 |
| 2021-04-06 | $127.28 | $127.83 | $124.69 | $126.33 | $126.33 | 1,516,468 |
| 2021-04-05 | $125.57 | $128.52 | $122.86 | $128.06 | $128.06 | 2,047,307 |
| 2021-04-01 | $126.45 | $129.25 | $122.56 | $123.31 | $123.31 | 4,638,069 |
| 2021-03-31 | $133.41 | $135.42 | $132.50 | $132.66 | $132.66 | 1,680,080 |
| 2021-03-30 | $135.23 | $136.54 | $134.42 | $135.83 | $135.83 | 1,408,421 |
| 2021-03-29 | $135.33 | $136.45 | $133.09 | $134.57 | $134.57 | 1,017,950 |
| 2021-03-26 | $132.30 | $133.94 | $130.98 | $133.81 | $133.81 | 659,485 |
| 2021-03-25 | $127.39 | $131.44 | $126.37 | $130.60 | $130.60 | 1,158,262 |
| 2021-03-24 | $131.02 | $132.70 | $128.16 | $128.35 | $128.35 | 1,015,341 |
| 2021-03-23 | $131.56 | $132.38 | $130.56 | $131.02 | $131.02 | 685,914 |
| 2021-03-22 | $133.49 | $133.99 | $130.41 | $132.30 | $132.30 | 818,409 |
| 2021-03-19 | $134.41 | $134.41 | $131.24 | $133.24 | $133.24 | 1,811,038 |
| 2021-03-18 | $131.89 | $136.43 | $130.91 | $134.56 | $134.56 | 1,111,365 |
| 2021-03-17 | $131.50 | $132.35 | $130.19 | $132.05 | $132.05 | 823,216 |
| 2021-03-16 | $133.85 | $133.85 | $130.31 | $131.12 | $131.12 | 1,065,920 |
| 2021-03-15 | $133.47 | $134.54 | $132.55 | $134.35 | $134.35 | 1,025,094 |
| 2021-03-12 | $133.22 | $135.08 | $132.24 | $133.76 | $133.76 | 735,161 |
| 2021-03-11 | $134.04 | $136.34 | $132.77 | $132.97 | $132.97 | 1,136,021 |
| 2021-03-10 | $130.13 | $135.12 | $129.64 | $133.55 | $133.55 | 1,068,321 |
| 2021-03-09 | $129.84 | $132.54 | $128.53 | $128.67 | $128.67 | 1,722,776 |
| 2021-03-08 | $123.66 | $129.96 | $123.38 | $129.17 | $129.17 | 1,824,361 |
| 2021-03-05 | $122.14 | $123.63 | $118.62 | $123.20 | $123.20 | 1,622,377 |
| 2021-03-04 | $121.09 | $122.49 | $117.30 | $120.30 | $120.30 | 843,335 |
| 2021-03-03 | $120.09 | $123.09 | $119.54 | $121.80 | $121.80 | 975,175 |
| 2021-03-02 | $121.59 | $121.91 | $119.62 | $120.98 | $120.98 | 1,039,371 |
| 2021-03-01 | $120.81 | $122.61 | $120.50 | $121.39 | $121.39 | 1,578,499 |
| 2021-02-26 | $119.29 | $122.02 | $118.48 | $119.51 | $119.51 | 1,394,935 |
| 2021-02-25 | $121.85 | $124.19 | $118.26 | $118.92 | $118.92 | 978,214 |
| 2021-02-24 | $119.26 | $121.99 | $119.00 | $121.84 | $121.84 | 774,782 |
| 2021-02-23 | $118.81 | $119.54 | $115.57 | $119.26 | $119.26 | 760,638 |
| 2021-02-22 | $120.78 | $121.58 | $119.32 | $119.38 | $119.38 | 747,693 |
| 2021-02-19 | $120.80 | $122.77 | $120.69 | $121.32 | $121.32 | 923,114 |
| 2021-02-18 | $121.71 | $122.47 | $119.37 | $120.24 | $120.24 | 982,761 |
| 2021-02-17 | $121.75 | $123.16 | $119.53 | $122.51 | $122.51 | 917,394 |
| 2021-02-16 | $125.87 | $127.03 | $122.27 | $122.36 | $122.36 | 1,181,576 |
| 2021-02-12 | $125.53 | $126.64 | $124.76 | $125.10 | $125.10 | 659,875 |
| 2021-02-11 | $125.55 | $127.80 | $125.05 | $126.84 | $126.84 | 477,506 |
| 2021-02-10 | $125.54 | $127.13 | $125.15 | $125.42 | $125.42 | 900,514 |
| 2021-02-09 | $126.44 | $126.44 | $125.03 | $125.42 | $125.42 | 678,685 |
| 2021-02-08 | $126.53 | $128.55 | $126.53 | $126.85 | $126.85 | 724,217 |
| 2021-02-05 | $126.91 | $127.49 | $125.55 | $126.17 | $126.17 | 1,103,275 |
| 2021-02-04 | $123.76 | $126.00 | $123.47 | $125.66 | $125.66 | 869,272 |
| 2021-02-03 | $122.82 | $124.09 | $121.29 | $123.31 | $123.31 | 880,806 |
| 2021-02-02 | $118.16 | $123.56 | $117.56 | $123.04 | $123.04 | 1,360,126 |
| 2021-02-01 | $119.61 | $120.00 | $116.74 | $116.91 | $116.91 | 1,552,950 |
| 2021-01-29 | $120.34 | $120.98 | $116.77 | $117.78 | $117.78 | 1,508,519 |
| 2021-01-28 | $121.49 | $123.53 | $120.21 | $121.29 | $121.29 | 1,785,677 |
| 2021-01-27 | $125.81 | $126.20 | $120.32 | $121.45 | $121.45 | 2,598,146 |
| 2021-01-26 | $121.26 | $128.58 | $121.08 | $127.79 | $127.79 | 2,606,107 |
| 2021-01-25 | $119.02 | $122.11 | $118.65 | $120.96 | $120.96 | 1,777,506 |
| 2021-01-22 | $119.78 | $120.48 | $117.70 | $118.64 | $118.64 | 1,349,637 |
| 2021-01-21 | $122.93 | $123.70 | $119.86 | $120.29 | $120.29 | 1,961,233 |
| 2021-01-20 | $117.06 | $124.91 | $116.77 | $122.79 | $122.79 | 4,015,394 |
| 2021-01-19 | $108.97 | $116.70 | $107.30 | $116.43 | $116.43 | 2,772,035 |
| 2021-01-15 | $105.38 | $107.00 | $104.86 | $106.44 | $106.44 | 1,028,798 |
| 2021-01-14 | $105.93 | $107.23 | $105.23 | $106.35 | $106.35 | 973,628 |
| 2021-01-13 | $106.66 | $108.22 | $105.44 | $105.49 | $105.49 | 1,288,972 |
| 2021-01-12 | $104.26 | $106.64 | $103.86 | $106.50 | $106.50 | 1,320,754 |
| 2021-01-11 | $101.04 | $104.71 | $100.88 | $104.64 | $104.64 | 1,049,514 |
| 2021-01-08 | $100.33 | $103.15 | $100.33 | $102.10 | $102.10 | 1,608,124 |
| 2021-01-07 | $98.62 | $100.61 | $97.43 | $100.30 | $100.30 | 1,819,349 |
| 2021-01-06 | $94.05 | $98.34 | $94.05 | $97.96 | $97.96 | 1,710,488 |
| 2021-01-05 | $93.24 | $94.31 | $92.36 | $94.20 | $94.20 | 1,532,409 |
| 2021-01-04 | $94.30 | $94.37 | $92.13 | $93.30 | $93.30 | 1,665,371 |
| 2020-12-31 | $94.18 | $95.00 | $92.89 | $94.46 | $94.46 | 1,171,257 |
| 2020-12-30 | $91.79 | $94.85 | $91.75 | $94.62 | $94.62 | 1,307,934 |
| 2020-12-29 | $91.01 | $92.45 | $90.30 | $92.24 | $92.24 | 1,225,092 |
| 2020-12-28 | $92.84 | $92.84 | $90.88 | $91.00 | $91.00 | 1,324,401 |
| 2020-12-24 | $93.28 | $93.47 | $91.25 | $92.30 | $92.30 | 1,042,258 |
| 2020-12-23 | $92.94 | $94.01 | $92.00 | $93.18 | $93.18 | 2,539,612 |
| 2020-12-22 | $96.62 | $98.83 | $91.83 | $92.33 | $92.33 | 9,171,572 |
| 2020-12-21 | $97.52 | $100.68 | $97.21 | $100.46 | $100.46 | 2,899,716 |
| 2020-12-18 | $99.37 | $100.44 | $97.94 | $98.25 | $98.25 | 3,965,280 |
| 2020-12-17 | $98.72 | $99.90 | $97.01 | $99.79 | $99.79 | 1,545,040 |
| 2020-12-16 | $96.54 | $99.55 | $96.16 | $99.08 | $99.08 | 1,567,943 |
| 2020-12-15 | $93.88 | $96.38 | $93.81 | $96.13 | $96.13 | 1,070,453 |
| 2020-12-14 | $94.94 | $95.41 | $92.30 | $92.54 | $92.54 | 1,455,933 |
| 2020-12-11 | $93.90 | $94.95 | $93.39 | $93.93 | $93.93 | 808,049 |
| 2020-12-10 | $94.24 | $95.22 | $93.55 | $94.34 | $94.34 | 737,918 |
| 2020-12-09 | $92.87 | $95.09 | $92.16 | $94.87 | $94.87 | 1,527,321 |
| 2020-12-08 | $95.18 | $95.77 | $93.90 | $94.38 | $94.38 | 1,219,655 |
| 2020-12-07 | $96.43 | $97.30 | $95.58 | $96.06 | $96.06 | 1,112,474 |
| 2020-12-04 | $96.62 | $97.09 | $95.65 | $96.50 | $96.50 | 1,007,366 |
| 2020-12-03 | $96.27 | $97.34 | $95.65 | $96.27 | $96.27 | 882,275 |
| 2020-12-02 | $95.47 | $96.69 | $93.30 | $96.47 | $96.47 | 1,414,249 |
| 2020-12-01 | $94.43 | $96.31 | $93.57 | $96.14 | $96.14 | 1,294,606 |
| 2020-11-30 | $94.91 | $95.95 | $92.65 | $93.48 | $93.48 | 986,136 |
| 2020-11-27 | $95.54 | $96.87 | $94.88 | $95.37 | $95.37 | 394,103 |
| 2020-11-25 | $95.20 | $95.77 | $93.94 | $95.29 | $95.29 | 834,655 |
| 2020-11-24 | $97.36 | $97.82 | $95.82 | $96.04 | $96.04 | 1,071,352 |
| 2020-11-23 | $95.50 | $97.20 | $94.88 | $96.44 | $96.44 | 1,250,638 |
| 2020-11-20 | $94.46 | $95.37 | $93.76 | $94.55 | $94.55 | 1,176,057 |
| 2020-11-19 | $92.68 | $94.55 | $92.06 | $94.53 | $94.53 | 959,550 |
| 2020-11-18 | $94.53 | $95.55 | $92.72 | $92.82 | $92.82 | 1,394,833 |
| 2020-11-17 | $96.79 | $96.79 | $94.31 | $94.73 | $94.73 | 1,211,775 |
| 2020-11-16 | $97.28 | $98.23 | $95.09 | $97.59 | $97.59 | 886,059 |
| 2020-11-13 | $93.87 | $95.71 | $93.78 | $95.48 | $95.48 | 924,895 |
| 2020-11-12 | $92.88 | $93.96 | $91.66 | $93.10 | $93.10 | 1,083,111 |
| 2020-11-11 | $94.39 | $94.93 | $92.70 | $93.42 | $93.42 | 1,171,364 |
| 2020-11-10 | $96.21 | $96.65 | $92.94 | $94.31 | $94.31 | 1,367,640 |
| 2020-11-09 | $96.70 | $101.16 | $95.84 | $95.97 | $95.97 | 1,499,009 |
| 2020-11-06 | $93.63 | $93.76 | $92.11 | $92.75 | $92.75 | 682,620 |
| 2020-11-05 | $92.92 | $94.27 | $92.44 | $93.32 | $93.32 | 718,053 |
| 2020-11-04 | $91.85 | $94.19 | $91.54 | $91.55 | $91.55 | 1,056,719 |
| 2020-11-03 | $90.13 | $93.96 | $90.13 | $93.12 | $93.12 | 1,154,877 |
| 2020-11-02 | $87.20 | $89.16 | $87.11 | $89.08 | $89.08 | 1,174,148 |
| 2020-10-30 | $87.41 | $88.44 | $85.79 | $86.44 | $86.44 | 1,322,572 |
| 2020-10-29 | $87.53 | $88.74 | $86.47 | $88.21 | $88.21 | 1,381,469 |
| 2020-10-28 | $85.03 | $88.46 | $84.70 | $87.88 | $87.88 | 1,413,992 |
| 2020-10-27 | $89.14 | $89.43 | $87.25 | $87.44 | $87.44 | 1,267,676 |
| 2020-10-26 | $90.14 | $90.35 | $87.27 | $88.79 | $88.79 | 1,317,327 |
| 2020-10-23 | $91.92 | $92.04 | $89.59 | $90.95 | $90.95 | 950,235 |
| 2020-10-22 | $89.53 | $91.68 | $89.00 | $91.42 | $91.42 | 1,075,604 |
| 2020-10-21 | $93.07 | $93.89 | $89.68 | $89.81 | $89.81 | 1,083,551 |
| 2020-10-20 | $92.24 | $92.77 | $91.08 | $91.13 | $91.13 | 1,178,989 |
| 2020-10-19 | $94.76 | $95.76 | $91.93 | $92.04 | $92.04 | 1,063,747 |
| 2020-10-16 | $93.38 | $94.33 | $92.51 | $93.74 | $93.74 | 1,251,851 |
| 2020-10-15 | $90.50 | $93.73 | $90.25 | $93.12 | $93.12 | 1,674,575 |
| 2020-10-14 | $93.74 | $93.92 | $91.31 | $91.58 | $91.58 | 1,963,828 |
| 2020-10-13 | $92.52 | $95.44 | $92.12 | $93.13 | $93.13 | 2,132,654 |
| 2020-10-12 | $94.98 | $95.20 | $92.49 | $92.51 | $92.51 | 1,878,926 |
| 2020-10-09 | $96.80 | $97.29 | $94.65 | $94.96 | $94.96 | 2,174,987 |
| 2020-10-08 | $94.57 | $96.10 | $93.53 | $95.94 | $95.94 | 764,099 |
| 2020-10-07 | $93.86 | $95.04 | $93.44 | $94.10 | $94.10 | 1,542,051 |
| 2020-10-06 | $98.82 | $98.84 | $93.00 | $93.15 | $93.15 | 2,021,184 |
| 2020-10-05 | $96.95 | $99.19 | $96.46 | $97.91 | $97.91 | 2,243,645 |
| 2020-10-02 | $93.55 | $95.86 | $93.03 | $95.55 | $95.55 | 2,556,289 |
| 2020-10-01 | $92.84 | $93.53 | $91.13 | $93.49 | $93.49 | 1,764,562 |
| 2020-09-30 | $93.03 | $93.49 | $91.14 | $91.91 | $91.91 | 2,718,830 |
| 2020-09-29 | $94.71 | $94.89 | $92.65 | $93.08 | $93.08 | 2,104,941 |
| 2020-09-28 | $95.88 | $96.28 | $94.44 | $95.05 | $95.05 | 1,685,683 |
| 2020-09-25 | $95.25 | $95.51 | $92.50 | $94.03 | $94.03 | 3,435,024 |
| 2020-09-24 | $100.10 | $100.25 | $91.70 | $94.28 | $94.28 | 7,406,433 |
| 2020-09-23 | $108.28 | $108.85 | $105.86 | $105.93 | $105.93 | 3,925,428 |
| 2020-09-22 | $104.40 | $105.78 | $103.51 | $104.30 | $104.30 | 1,778,904 |
| 2020-09-21 | $102.11 | $102.11 | $99.38 | $101.12 | $101.12 | 1,251,685 |
| 2020-09-18 | $102.46 | $104.75 | $102.45 | $103.07 | $103.07 | 1,224,865 |
| 2020-09-17 | $103.23 | $104.23 | $102.15 | $102.99 | $102.99 | 839,407 |
| 2020-09-16 | $105.69 | $106.00 | $104.32 | $104.51 | $104.51 | 948,476 |
| 2020-09-15 | $105.99 | $106.44 | $104.76 | $105.01 | $105.01 | 914,643 |
| 2020-09-14 | $101.86 | $105.09 | $101.72 | $104.80 | $104.80 | 1,108,282 |
| 2020-09-11 | $102.89 | $103.05 | $101.09 | $101.63 | $101.63 | 1,279,883 |
| 2020-09-10 | $105.00 | $106.47 | $102.37 | $102.46 | $102.46 | 1,029,148 |
| 2020-09-09 | $105.01 | $105.84 | $103.92 | $105.15 | $105.15 | 1,914,743 |
| 2020-09-08 | $104.24 | $107.11 | $103.44 | $104.62 | $104.62 | 1,337,132 |
| 2020-09-04 | $106.66 | $108.12 | $104.29 | $105.58 | $105.58 | 625,499 |
| 2020-09-03 | $108.58 | $108.59 | $104.28 | $106.32 | $106.32 | 925,216 |
| 2020-09-02 | $108.49 | $109.06 | $106.64 | $108.60 | $108.60 | 1,098,273 |
| 2020-09-01 | $106.61 | $109.15 | $105.90 | $108.58 | $108.58 | 1,087,661 |
| 2020-08-31 | $107.29 | $107.77 | $106.18 | $106.93 | $106.93 | 1,021,783 |
| 2020-08-28 | $107.09 | $107.89 | $106.45 | $107.25 | $107.25 | 624,418 |
| 2020-08-27 | $107.78 | $108.41 | $106.26 | $106.54 | $106.54 | 736,221 |
| 2020-08-26 | $106.88 | $107.66 | $106.36 | $107.23 | $107.23 | 605,817 |
| 2020-08-25 | $108.82 | $109.31 | $106.99 | $107.04 | $107.04 | 657,199 |
| 2020-08-24 | $107.80 | $108.98 | $106.94 | $108.80 | $108.80 | 651,820 |
| 2020-08-21 | $106.13 | $107.41 | $105.64 | $106.92 | $106.92 | 677,436 |
| 2020-08-20 | $105.70 | $107.66 | $105.41 | $106.12 | $106.12 | 640,858 |
| 2020-08-19 | $107.07 | $107.50 | $105.71 | $106.78 | $106.78 | 788,419 |
| 2020-08-18 | $106.87 | $107.43 | $105.66 | $106.63 | $106.63 | 1,236,470 |
| 2020-08-17 | $104.27 | $106.40 | $104.27 | $105.62 | $105.62 | 1,177,547 |
| 2020-08-14 | $104.60 | $104.93 | $103.59 | $104.35 | $104.35 | 575,834 |
| 2020-08-13 | $105.46 | $105.86 | $104.08 | $104.36 | $104.36 | 831,082 |
| 2020-08-12 | $104.70 | $106.74 | $104.36 | $106.24 | $106.24 | 1,484,416 |
| 2020-08-11 | $103.00 | $104.83 | $102.50 | $103.99 | $103.99 | 1,383,939 |
| 2020-08-10 | $100.51 | $102.77 | $100.51 | $102.20 | $102.20 | 1,375,149 |
| 2020-08-07 | $99.76 | $100.64 | $99.11 | $100.28 | $100.28 | 859,743 |
| 2020-08-06 | $99.68 | $101.15 | $99.18 | $100.65 | $100.65 | 1,085,460 |
| 2020-08-05 | $100.30 | $101.11 | $99.45 | $100.36 | $100.36 | 954,316 |
| 2020-08-04 | $97.26 | $100.70 | $97.26 | $99.36 | $99.36 | 1,444,152 |
| 2020-08-03 | $97.36 | $98.28 | $96.47 | $97.40 | $97.40 | 892,642 |
| 2020-07-31 | $98.56 | $98.69 | $96.05 | $96.97 | $96.97 | 1,104,659 |
| 2020-07-30 | $98.00 | $98.84 | $97.39 | $98.33 | $98.33 | 1,267,477 |
| 2020-07-29 | $97.51 | $99.17 | $97.48 | $98.68 | $98.68 | 1,358,347 |
| 2020-07-28 | $97.45 | $99.44 | $97.05 | $97.17 | $97.17 | 926,015 |
| 2020-07-27 | $97.88 | $98.35 | $96.56 | $97.77 | $97.77 | 961,130 |
| 2020-07-24 | $97.06 | $98.26 | $96.51 | $97.46 | $97.46 | 932,995 |
| 2020-07-23 | $98.53 | $99.96 | $96.92 | $97.78 | $97.78 | 1,323,336 |
| 2020-07-22 | $95.30 | $98.20 | $95.30 | $97.85 | $97.85 | 1,387,194 |
| 2020-07-21 | $93.81 | $96.32 | $93.71 | $95.27 | $95.27 | 847,178 |
| 2020-07-20 | $94.21 | $94.54 | $92.55 | $93.35 | $93.35 | 982,925 |
| 2020-07-17 | $95.56 | $95.96 | $94.56 | $95.02 | $95.02 | 927,500 |
| 2020-07-16 | $94.84 | $95.72 | $93.91 | $95.22 | $95.22 | 1,023,800 |
| 2020-07-15 | $92.58 | $95.06 | $92.18 | $95.04 | $95.04 | 1,437,800 |
| 2020-07-14 | $86.95 | $91.51 | $86.76 | $91.35 | $91.35 | 1,129,700 |
| 2020-07-13 | $89.07 | $90.33 | $87.19 | $87.28 | $87.28 | 1,328,100 |
| 2020-07-10 | $86.45 | $88.21 | $85.88 | $88.19 | $88.19 | 968,600 |
| 2020-07-09 | $88.69 | $89.50 | $85.71 | $86.23 | $86.23 | 1,440,300 |
| 2020-07-08 | $88.74 | $89.64 | $87.67 | $88.70 | $88.70 | 1,064,800 |
| 2020-07-07 | $89.87 | $90.53 | $87.94 | $88.59 | $88.59 | 1,275,100 |
| 2020-07-06 | $90.58 | $91.69 | $89.57 | $90.38 | $90.38 | 1,248,700 |
| 2020-07-02 | $91.15 | $92.38 | $88.53 | $89.22 | $89.22 | 1,255,300 |
| 2020-07-01 | $89.28 | $90.94 | $88.34 | $89.02 | $89.02 | 935,200 |
| 2020-06-30 | $88.66 | $90.47 | $88.08 | $89.55 | $89.55 | 987,300 |
| 2020-06-29 | $87.80 | $89.07 | $85.42 | $88.98 | $88.98 | 932,000 |
| 2020-06-26 | $89.37 | $89.85 | $86.12 | $86.58 | $86.58 | 2,826,670 |
| 2020-06-25 | $89.21 | $89.96 | $88.31 | $89.59 | $89.59 | 1,683,141 |
| 2020-06-24 | $91.00 | $92.62 | $88.51 | $89.45 | $89.45 | 1,732,636 |
| 2020-06-23 | $95.00 | $95.39 | $91.04 | $92.21 | $92.21 | 2,191,099 |
| 2020-06-22 | $92.50 | $94.79 | $91.71 | $93.96 | $93.96 | 2,146,941 |
| 2020-06-19 | $98.45 | $98.96 | $89.68 | $91.87 | $91.87 | 6,565,352 |
| 2020-06-18 | $96.01 | $98.69 | $95.96 | $97.91 | $97.91 | 1,868,617 |
| 2020-06-17 | $96.48 | $97.98 | $95.28 | $96.99 | $96.99 | 1,348,268 |
| 2020-06-16 | $96.60 | $97.76 | $94.05 | $96.36 | $96.36 | 1,534,064 |
| 2020-06-15 | $86.62 | $93.68 | $86.30 | $92.83 | $92.83 | 1,648,250 |
| 2020-06-12 | $91.00 | $92.00 | $87.64 | $89.98 | $89.98 | 1,412,119 |
| 2020-06-11 | $88.67 | $89.66 | $85.63 | $87.29 | $87.29 | 2,154,150 |
| 2020-06-10 | $94.73 | $94.73 | $90.83 | $91.99 | $91.99 | 1,917,047 |
| 2020-06-09 | $96.63 | $96.65 | $93.95 | $94.92 | $94.92 | 1,763,265 |
| 2020-06-08 | $97.05 | $98.45 | $96.89 | $98.35 | $98.35 | 1,526,834 |
| 2020-06-05 | $96.39 | $97.78 | $94.24 | $95.93 | $95.93 | 2,024,565 |
| 2020-06-04 | $93.70 | $94.91 | $92.49 | $93.13 | $93.13 | 1,389,812 |
| 2020-06-03 | $92.54 | $94.87 | $92.33 | $94.80 | $94.80 | 1,251,794 |
| 2020-06-02 | $91.16 | $92.10 | $89.87 | $92.03 | $92.03 | 1,339,679 |
| 2020-06-01 | $89.60 | $91.45 | $89.36 | $90.09 | $90.09 | 1,735,028 |
| 2020-05-29 | $87.51 | $89.69 | $85.93 | $88.05 | $88.05 | 1,927,773 |
| 2020-05-28 | $90.06 | $90.74 | $88.00 | $88.68 | $88.68 | 2,034,895 |
| 2020-05-27 | $87.82 | $89.80 | $86.06 | $89.21 | $89.21 | 2,217,287 |
| 2020-05-26 | $84.80 | $86.37 | $83.67 | $85.22 | $85.22 | 1,776,678 |
| 2020-05-22 | $80.68 | $81.79 | $79.76 | $81.55 | $81.55 | 1,428,514 |
| 2020-05-21 | $78.56 | $80.53 | $77.79 | $80.42 | $80.42 | 969,418 |
| 2020-05-20 | $79.79 | $80.57 | $77.92 | $78.35 | $78.35 | 1,251,323 |
| 2020-05-19 | $79.66 | $81.19 | $78.42 | $78.95 | $78.95 | 1,060,134 |
| 2020-05-18 | $80.02 | $83.76 | $79.58 | $79.75 | $79.75 | 2,049,879 |
| 2020-05-15 | $74.12 | $75.97 | $72.97 | $75.80 | $75.80 | 1,492,139 |
| 2020-05-14 | $71.23 | $75.25 | $70.72 | $75.17 | $75.17 | 1,371,829 |
| 2020-05-13 | $74.41 | $74.99 | $72.44 | $73.95 | $73.95 | 1,661,275 |
| 2020-05-12 | $77.51 | $78.68 | $74.73 | $74.78 | $74.78 | 1,725,827 |
| 2020-05-11 | $76.20 | $76.86 | $74.34 | $75.96 | $75.96 | 1,010,755 |
| 2020-05-08 | $75.01 | $76.94 | $73.82 | $76.69 | $76.69 | 1,577,227 |
| 2020-05-07 | $73.74 | $74.95 | $72.36 | $72.87 | $72.87 | 1,477,397 |
| 2020-05-06 | $73.97 | $74.25 | $72.39 | $72.97 | $72.97 | 1,445,336 |
| 2020-05-05 | $73.04 | $74.48 | $72.76 | $72.97 | $72.97 | 1,551,041 |
| 2020-05-04 | $69.99 | $71.72 | $69.41 | $71.68 | $71.68 | 1,932,842 |
| 2020-05-01 | $70.98 | $71.98 | $70.17 | $71.07 | $71.07 | 2,088,193 |
| 2020-04-30 | $77.68 | $77.72 | $73.35 | $73.65 | $73.65 | 1,969,465 |
| 2020-04-29 | $76.19 | $80.26 | $75.26 | $78.99 | $78.99 | 1,880,818 |
| 2020-04-28 | $76.69 | $79.48 | $73.69 | $74.10 | $74.10 | 2,527,398 |
| 2020-04-27 | $71.86 | $75.80 | $71.83 | $74.97 | $74.97 | 2,782,094 |
| 2020-04-24 | $66.89 | $71.62 | $66.89 | $70.96 | $70.96 | 3,321,404 |
| 2020-04-23 | $65.03 | $66.84 | $64.84 | $65.99 | $65.99 | 2,125,888 |
| 2020-04-22 | $64.79 | $65.55 | $64.40 | $64.91 | $64.91 | 2,430,438 |
| 2020-04-21 | $61.35 | $64.01 | $61.23 | $63.58 | $63.58 | 3,827,886 |
| 2020-04-20 | $63.81 | $65.43 | $63.11 | $64.56 | $64.56 | 3,915,090 |
| 2020-04-17 | $61.89 | $65.85 | $61.89 | $65.22 | $65.22 | 4,414,678 |
| 2020-04-16 | $61.69 | $61.98 | $58.93 | $59.07 | $59.07 | 2,339,602 |
| 2020-04-15 | $62.38 | $63.88 | $60.81 | $61.58 | $61.58 | 1,439,191 |
| 2020-04-14 | $63.85 | $66.18 | $63.85 | $64.39 | $64.39 | 2,066,457 |
| 2020-04-13 | $66.11 | $66.47 | $61.78 | $62.60 | $62.60 | 1,914,924 |
| 2020-04-09 | $64.97 | $70.27 | $64.50 | $66.50 | $66.50 | 2,834,030 |
| 2020-04-08 | $59.00 | $64.13 | $57.70 | $63.22 | $63.22 | 2,083,566 |
| 2020-04-07 | $58.38 | $60.98 | $56.05 | $58.01 | $58.01 | 2,786,760 |
| 2020-04-06 | $52.36 | $55.57 | $50.28 | $54.45 | $54.45 | 2,539,963 |
| 2020-04-03 | $48.75 | $49.89 | $47.06 | $48.60 | $48.60 | 3,316,621 |
| 2020-04-02 | $49.01 | $52.83 | $48.26 | $50.20 | $50.20 | 4,687,580 |
| 2020-04-01 | $49.41 | $53.71 | $48.10 | $52.36 | $52.36 | 3,423,341 |
| 2020-03-31 | $55.00 | $55.74 | $53.22 | $53.83 | $53.83 | 2,423,863 |
| 2020-03-30 | $57.46 | $58.90 | $54.21 | $55.75 | $55.75 | 1,984,815 |
| 2020-03-27 | $57.76 | $59.27 | $53.44 | $58.93 | $58.93 | 2,470,190 |
| 2020-03-26 | $64.90 | $67.45 | $60.46 | $60.92 | $60.92 | 2,736,603 |
| 2020-03-25 | $58.12 | $68.24 | $54.24 | $63.88 | $63.88 | 3,036,983 |
| 2020-03-24 | $51.31 | $56.81 | $51.11 | $56.32 | $56.32 | 2,259,892 |
| 2020-03-23 | $44.10 | $48.23 | $43.14 | $47.70 | $47.70 | 2,855,490 |
| 2020-03-20 | $49.06 | $52.37 | $44.02 | $44.27 | $44.27 | 4,442,762 |
| 2020-03-19 | $47.26 | $49.64 | $41.51 | $48.13 | $48.13 | 3,107,414 |
| 2020-03-18 | $50.21 | $50.40 | $37.59 | $48.22 | $48.22 | 4,238,472 |
| 2020-03-17 | $55.40 | $57.60 | $49.42 | $53.76 | $53.76 | 3,979,255 |
| 2020-03-16 | $63.13 | $63.13 | $51.27 | $54.95 | $54.95 | 4,720,668 |
| 2020-03-13 | $72.44 | $72.55 | $65.12 | $69.19 | $69.19 | 2,560,659 |
| 2020-03-12 | $71.23 | $74.60 | $67.32 | $67.87 | $67.87 | 2,534,291 |
| 2020-03-11 | $76.92 | $78.13 | $75.06 | $76.21 | $76.21 | 2,056,171 |
| 2020-03-10 | $78.14 | $80.36 | $75.90 | $79.79 | $79.79 | 2,251,503 |
| 2020-03-09 | $80.10 | $80.50 | $75.20 | $75.21 | $75.21 | 2,988,764 |
| 2020-03-06 | $83.68 | $85.39 | $82.14 | $85.00 | $85.00 | 1,680,156 |
| 2020-03-05 | $88.03 | $88.08 | $85.00 | $85.93 | $85.93 | 1,439,176 |
| 2020-03-04 | $87.22 | $90.77 | $86.90 | $90.70 | $90.70 | 1,238,181 |
| 2020-03-03 | $89.45 | $91.14 | $84.95 | $86.16 | $86.16 | 1,875,537 |
| 2020-03-02 | $87.30 | $89.84 | $85.22 | $89.74 | $89.74 | 1,827,552 |
| 2020-02-28 | $85.77 | $87.31 | $84.01 | $87.31 | $87.31 | 2,582,295 |
| 2020-02-27 | $89.88 | $91.87 | $87.63 | $88.19 | $88.19 | 1,507,476 |
| 2020-02-26 | $93.97 | $94.92 | $91.29 | $91.30 | $91.30 | 988,939 |
| 2020-02-25 | $97.78 | $98.08 | $93.01 | $93.29 | $93.29 | 1,049,912 |
| 2020-02-24 | $98.32 | $99.42 | $97.26 | $97.45 | $97.45 | 948,706 |
| 2020-02-21 | $101.43 | $101.66 | $100.39 | $101.21 | $101.21 | 864,378 |
| 2020-02-20 | $100.74 | $103.18 | $100.55 | $101.90 | $101.90 | 1,081,565 |
| 2020-02-19 | $98.54 | $100.40 | $98.35 | $100.13 | $100.13 | 907,276 |
| 2020-02-18 | $98.96 | $99.36 | $98.05 | $98.27 | $98.27 | 767,921 |
| 2020-02-14 | $98.58 | $99.07 | $97.97 | $98.81 | $98.81 | 729,880 |
| 2020-02-13 | $97.47 | $99.59 | $97.33 | $98.89 | $98.89 | 749,944 |
| 2020-02-12 | $99.19 | $99.52 | $98.18 | $98.23 | $98.23 | 654,392 |
| 2020-02-11 | $98.25 | $99.63 | $98.05 | $98.84 | $98.84 | 945,114 |
| 2020-02-10 | $95.97 | $97.76 | $95.93 | $97.65 | $97.65 | 845,553 |
| 2020-02-07 | $96.85 | $97.81 | $96.21 | $96.30 | $96.30 | 1,026,065 |
| 2020-02-06 | $98.17 | $98.42 | $96.97 | $96.97 | $96.97 | 955,191 |
| 2020-02-05 | $97.97 | $98.45 | $97.14 | $97.97 | $97.97 | 772,007 |
| 2020-02-04 | $96.49 | $97.19 | $95.61 | $96.75 | $96.75 | 1,208,829 |
| 2020-02-03 | $96.50 | $97.54 | $94.97 | $95.06 | $95.06 | 1,816,683 |
| 2020-01-31 | $99.04 | $99.33 | $97.02 | $97.04 | $97.04 | 1,231,524 |
| 2020-01-30 | $97.68 | $99.38 | $97.23 | $99.36 | $99.36 | 911,212 |
| 2020-01-29 | $99.00 | $99.72 | $98.45 | $98.50 | $98.50 | 898,071 |
| 2020-01-28 | $96.37 | $99.00 | $96.01 | $98.57 | $98.57 | 1,104,647 |
| 2020-01-27 | $95.44 | $96.71 | $95.12 | $95.98 | $95.98 | 1,015,001 |
| 2020-01-24 | $98.32 | $98.32 | $95.89 | $96.73 | $96.73 | 1,096,173 |
| 2020-01-23 | $96.97 | $98.19 | $96.45 | $98.11 | $98.11 | 746,152 |
| 2020-01-22 | $96.43 | $97.86 | $96.19 | $97.35 | $97.35 | 1,162,748 |
| 2020-01-21 | $95.38 | $96.13 | $94.77 | $95.90 | $95.90 | 1,549,019 |
| 2020-01-17 | $95.00 | $96.01 | $94.83 | $95.68 | $95.68 | 1,703,389 |
| 2020-01-16 | $93.26 | $94.88 | $93.00 | $94.70 | $94.70 | 1,202,494 |
| 2020-01-15 | $91.59 | $93.83 | $91.24 | $92.88 | $92.88 | 1,343,916 |
| 2020-01-14 | $90.88 | $93.14 | $90.82 | $91.94 | $91.94 | 1,543,604 |
| 2020-01-13 | $89.02 | $91.11 | $88.56 | $91.03 | $91.03 | 1,340,820 |
| 2020-01-10 | $87.90 | $89.81 | $87.90 | $89.09 | $89.09 | 2,066,125 |
| 2020-01-09 | $87.61 | $88.08 | $87.25 | $87.60 | $87.60 | 1,153,499 |
| 2020-01-08 | $87.22 | $87.82 | $86.95 | $87.08 | $87.08 | 1,651,054 |
| 2020-01-07 | $87.24 | $87.85 | $86.97 | $87.23 | $87.23 | 1,199,473 |
| 2020-01-06 | $86.49 | $87.58 | $86.18 | $87.05 | $87.05 | 1,345,157 |
| 2020-01-03 | $88.39 | $88.73 | $86.70 | $87.26 | $87.26 | 1,475,407 |
| 2020-01-02 | $87.97 | $89.51 | $87.81 | $89.51 | $89.51 | 2,038,715 |
| 2019-12-31 | $87.22 | $88.05 | $87.13 | $87.67 | $87.67 | 1,256,875 |
| 2019-12-30 | $88.35 | $88.37 | $86.96 | $87.43 | $87.43 | 1,421,394 |
| 2019-12-27 | $89.28 | $89.68 | $87.73 | $88.40 | $88.40 | 1,377,082 |
| 2019-12-26 | $88.94 | $89.37 | $87.91 | $89.03 | $89.03 | 1,706,786 |
| 2019-12-24 | $89.04 | $89.34 | $88.57 | $88.86 | $88.86 | 959,936 |
| 2019-12-23 | $92.10 | $92.50 | $89.04 | $89.18 | $89.18 | 3,562,015 |
| 2019-12-20 | $94.40 | $95.10 | $92.60 | $92.71 | $92.71 | 6,536,104 |
| 2019-12-19 | $98.42 | $98.88 | $97.26 | $98.79 | $98.79 | 1,982,696 |
| 2019-12-18 | $99.45 | $99.79 | $98.28 | $98.64 | $98.64 | 1,544,598 |
| 2019-12-17 | $98.27 | $99.15 | $98.07 | $98.90 | $98.90 | 945,117 |
| 2019-12-16 | $99.20 | $99.42 | $97.97 | $98.00 | $98.00 | 1,616,520 |
| 2019-12-13 | $99.00 | $99.41 | $97.78 | $97.88 | $97.88 | 1,024,051 |
| 2019-12-12 | $98.70 | $99.75 | $98.07 | $99.05 | $99.05 | 840,124 |
| 2019-12-11 | $96.99 | $99.11 | $96.56 | $99.03 | $99.03 | 794,018 |
| 2019-12-10 | $96.75 | $97.30 | $96.38 | $96.94 | $96.94 | 991,000 |
| 2019-12-09 | $97.09 | $97.19 | $96.48 | $96.69 | $96.69 | 911,201 |
| 2019-12-06 | $96.97 | $98.15 | $96.68 | $97.37 | $97.37 | 1,318,449 |
| 2019-12-05 | $96.62 | $97.15 | $95.86 | $96.08 | $96.08 | 1,336,443 |
| 2019-12-04 | $96.81 | $98.05 | $96.39 | $96.41 | $96.41 | 938,390 |
| 2019-12-03 | $95.16 | $96.31 | $94.01 | $95.99 | $95.99 | 1,547,987 |
| 2019-12-02 | $97.34 | $97.57 | $96.40 | $96.69 | $96.69 | 954,673 |
| 2019-11-29 | $98.04 | $98.27 | $97.01 | $97.26 | $97.26 | 397,623 |
| 2019-11-27 | $98.81 | $98.97 | $98.01 | $98.31 | $98.31 | 636,947 |
| 2019-11-26 | $97.66 | $98.69 | $97.00 | $98.64 | $98.64 | 1,081,627 |
| 2019-11-25 | $97.99 | $98.59 | $97.37 | $97.83 | $97.83 | 796,039 |
| 2019-11-22 | $98.45 | $98.70 | $96.62 | $97.58 | $97.58 | 743,085 |
| 2019-11-21 | $99.57 | $99.65 | $97.95 | $98.18 | $98.18 | 668,610 |
| 2019-11-20 | $99.91 | $99.91 | $98.28 | $99.57 | $99.57 | 686,402 |
| 2019-11-19 | $99.94 | $100.49 | $98.92 | $100.15 | $100.15 | 1,169,950 |
| 2019-11-18 | $98.31 | $99.89 | $97.73 | $99.73 | $99.73 | 1,042,615 |
| 2019-11-15 | $97.29 | $98.24 | $96.49 | $98.00 | $98.00 | 1,177,916 |
| 2019-11-14 | $95.89 | $97.27 | $95.69 | $96.84 | $96.84 | 838,170 |
| 2019-11-13 | $94.50 | $96.00 | $94.19 | $95.88 | $95.88 | 672,000 |
| 2019-11-12 | $93.80 | $96.47 | $93.80 | $95.26 | $95.26 | 1,055,968 |
| 2019-11-11 | $93.37 | $94.63 | $93.37 | $94.16 | $94.16 | 649,399 |
| 2019-11-08 | $94.22 | $94.60 | $93.46 | $93.88 | $93.88 | 782,134 |
| 2019-11-07 | $94.54 | $95.44 | $93.92 | $94.09 | $94.09 | 776,773 |
| 2019-11-06 | $95.40 | $95.40 | $93.56 | $94.27 | $94.27 | 771,919 |
| 2019-11-05 | $95.42 | $96.20 | $95.21 | $95.49 | $95.49 | 858,494 |
| 2019-11-04 | $95.58 | $96.06 | $95.17 | $95.42 | $95.42 | 767,917 |
| 2019-11-01 | $93.79 | $94.96 | $93.15 | $94.86 | $94.86 | 847,577 |
| 2019-10-31 | $94.69 | $94.88 | $92.58 | $93.17 | $93.17 | 990,577 |
| 2019-10-30 | $94.94 | $95.74 | $94.67 | $94.77 | $94.77 | 829,045 |
| 2019-10-29 | $95.17 | $96.00 | $94.77 | $95.35 | $95.35 | 716,123 |
| 2019-10-28 | $94.91 | $95.67 | $94.59 | $94.98 | $94.98 | 970,256 |
| 2019-10-25 | $94.90 | $95.71 | $94.54 | $94.77 | $94.77 | 861,588 |
| 2019-10-24 | $95.39 | $96.28 | $94.49 | $95.12 | $95.12 | 892,144 |
| 2019-10-23 | $93.57 | $94.88 | $93.37 | $94.63 | $94.63 | 794,716 |
| 2019-10-22 | $95.02 | $95.62 | $93.13 | $94.18 | $94.18 | 1,659,539 |
| 2019-10-21 | $95.00 | $96.36 | $94.74 | $96.02 | $96.02 | 1,261,351 |
| 2019-10-18 | $93.10 | $94.70 | $92.81 | $94.28 | $94.28 | 1,695,717 |
| 2019-10-17 | $92.87 | $93.36 | $92.11 | $92.73 | $92.73 | 792,860 |
| 2019-10-16 | $92.42 | $92.58 | $91.33 | $92.44 | $92.44 | 936,489 |
| 2019-10-15 | $90.75 | $93.05 | $90.75 | $92.42 | $92.42 | 1,491,329 |
| 2019-10-14 | $90.00 | $90.44 | $89.43 | $90.03 | $90.03 | 683,488 |
| 2019-10-11 | $88.53 | $91.06 | $88.53 | $90.53 | $90.53 | 1,755,390 |
| 2019-10-10 | $86.40 | $88.03 | $86.36 | $87.41 | $87.41 | 955,401 |
| 2019-10-09 | $85.96 | $87.05 | $85.48 | $86.60 | $86.60 | 908,293 |
| 2019-10-08 | $85.37 | $85.97 | $85.09 | $85.10 | $85.10 | 939,374 |
| 2019-10-07 | $85.43 | $87.07 | $85.37 | $86.31 | $86.31 | 1,111,804 |
| 2019-10-04 | $84.52 | $85.66 | $84.31 | $85.60 | $85.60 | 875,431 |
| 2019-10-03 | $84.91 | $85.27 | $83.39 | $84.65 | $84.65 | 1,008,810 |
| 2019-10-02 | $88.23 | $88.42 | $85.05 | $85.60 | $85.60 | 1,257,741 |
| 2019-10-01 | $88.58 | $90.90 | $88.34 | $88.69 | $88.69 | 1,761,569 |
| 2019-09-30 | $87.29 | $88.35 | $87.11 | $88.00 | $88.00 | 1,214,198 |
| 2019-09-27 | $86.86 | $87.52 | $86.61 | $87.48 | $87.48 | 1,072,374 |
| 2019-09-26 | $86.13 | $86.67 | $85.29 | $86.38 | $86.38 | 892,408 |
| 2019-09-25 | $86.62 | $87.63 | $85.29 | $86.08 | $86.08 | 1,541,767 |
| 2019-09-24 | $90.24 | $90.33 | $84.45 | $86.74 | $86.74 | 6,396,142 |
| 2019-09-23 | $84.50 | $87.21 | $84.26 | $86.90 | $86.90 | 2,725,910 |
| 2019-09-20 | $86.60 | $87.11 | $84.63 | $84.63 | $84.63 | 1,666,355 |
| 2019-09-19 | $85.86 | $86.55 | $85.04 | $86.31 | $86.31 | 1,227,803 |
| 2019-09-18 | $85.94 | $86.12 | $84.46 | $85.53 | $85.53 | 1,271,305 |
| 2019-09-17 | $83.50 | $86.34 | $83.11 | $86.08 | $86.08 | 1,223,150 |
| 2019-09-16 | $85.50 | $85.78 | $83.96 | $84.26 | $84.26 | 1,031,823 |
| 2019-09-13 | $86.77 | $87.30 | $86.37 | $86.75 | $86.75 | 970,182 |
| 2019-09-12 | $85.49 | $87.50 | $85.37 | $86.53 | $86.53 | 1,452,993 |
| 2019-09-11 | $86.44 | $86.94 | $83.63 | $85.32 | $85.32 | 1,629,642 |
| 2019-09-10 | $86.27 | $87.30 | $85.11 | $87.30 | $87.30 | 1,520,570 |
| 2019-09-09 | $86.45 | $87.29 | $86.10 | $86.59 | $86.59 | 1,044,767 |
| 2019-09-06 | $86.50 | $87.35 | $85.54 | $86.00 | $86.00 | 1,090,193 |
| 2019-09-05 | $85.93 | $87.36 | $85.87 | $86.73 | $86.73 | 1,255,286 |
| 2019-09-04 | $83.20 | $85.27 | $83.20 | $84.97 | $84.97 | 1,471,033 |
| 2019-09-03 | $81.81 | $83.06 | $81.81 | $82.56 | $82.56 | 1,352,684 |
| 2019-08-30 | $83.49 | $84.51 | $82.89 | $83.28 | $83.28 | 1,077,531 |
| 2019-08-29 | $81.90 | $83.70 | $81.90 | $82.79 | $82.79 | 863,174 |
| 2019-08-28 | $79.48 | $81.54 | $79.37 | $81.27 | $81.27 | 1,145,054 |
| 2019-08-27 | $80.82 | $81.05 | $79.46 | $79.53 | $79.53 | 1,522,918 |
| 2019-08-26 | $81.20 | $81.48 | $80.15 | $80.61 | $80.61 | 1,264,619 |
| 2019-08-23 | $82.48 | $82.98 | $80.62 | $80.83 | $80.83 | 1,773,548 |
| 2019-08-22 | $83.50 | $84.00 | $82.99 | $83.72 | $83.72 | 935,792 |
| 2019-08-21 | $84.07 | $84.07 | $82.58 | $83.17 | $83.17 | 1,333,498 |
| 2019-08-20 | $86.05 | $86.05 | $83.18 | $83.34 | $83.34 | 1,179,440 |
| 2019-08-19 | $86.00 | $86.67 | $85.17 | $85.97 | $85.97 | 1,403,092 |
| 2019-08-16 | $84.49 | $85.30 | $84.15 | $85.03 | $85.03 | 1,070,140 |
| 2019-08-15 | $83.68 | $84.50 | $83.25 | $84.25 | $84.25 | 873,576 |
| 2019-08-14 | $84.11 | $85.22 | $83.14 | $83.75 | $83.75 | 1,244,500 |
| 2019-08-13 | $83.40 | $86.67 | $83.24 | $85.39 | $85.39 | 1,348,180 |
| 2019-08-12 | $84.34 | $84.99 | $83.06 | $83.92 | $83.92 | 831,800 |
| 2019-08-09 | $84.15 | $84.47 | $83.34 | $84.03 | $84.03 | 1,066,265 |
| 2019-08-08 | $83.18 | $84.38 | $82.98 | $84.03 | $84.03 | 1,942,450 |
| 2019-08-07 | $85.04 | $85.15 | $82.08 | $82.87 | $82.87 | 1,821,183 |
| 2019-08-06 | $83.97 | $85.92 | $83.29 | $85.89 | $85.89 | 1,078,145 |
| 2019-08-05 | $84.64 | $85.18 | $83.19 | $83.93 | $83.93 | 1,244,819 |
| 2019-08-02 | $86.32 | $86.81 | $85.79 | $86.00 | $86.00 | 1,343,449 |
| 2019-08-01 | $87.75 | $88.36 | $86.04 | $86.30 | $86.30 | 1,033,483 |
| 2019-07-31 | $87.87 | $88.83 | $87.47 | $87.76 | $87.76 | 1,556,512 |
| 2019-07-30 | $89.46 | $89.46 | $87.44 | $87.80 | $87.80 | 1,597,337 |
| 2019-07-29 | $91.23 | $92.01 | $90.97 | $91.34 | $91.34 | 1,399,278 |
| 2019-07-26 | $89.79 | $91.42 | $89.53 | $91.17 | $91.17 | 1,418,377 |
| 2019-07-25 | $88.75 | $89.55 | $88.35 | $89.33 | $89.33 | 1,053,570 |
| 2019-07-24 | $86.11 | $88.99 | $86.04 | $88.84 | $88.84 | 1,536,593 |
| 2019-07-23 | $85.65 | $86.24 | $85.02 | $86.24 | $86.24 | 1,285,645 |
| 2019-07-22 | $84.70 | $85.18 | $84.21 | $84.76 | $84.76 | 1,186,604 |
| 2019-07-19 | $86.37 | $87.09 | $84.66 | $84.84 | $84.84 | 1,931,774 |
| 2019-07-18 | $87.53 | $87.74 | $85.48 | $86.63 | $86.63 | 2,124,189 |
| 2019-07-17 | $85.10 | $85.82 | $84.63 | $85.15 | $85.15 | 1,766,704 |
| 2019-07-16 | $85.88 | $86.97 | $82.64 | $86.39 | $86.39 | 3,757,828 |
| 2019-07-15 | $89.29 | $89.40 | $88.47 | $88.79 | $88.79 | 998,938 |
| 2019-07-12 | $88.80 | $89.37 | $88.09 | $88.94 | $88.94 | 1,259,766 |
| 2019-07-11 | $87.60 | $88.82 | $87.12 | $88.77 | $88.77 | 1,061,708 |
| 2019-07-10 | $87.50 | $88.00 | $87.27 | $87.41 | $87.41 | 1,308,940 |
| 2019-07-09 | $87.46 | $87.71 | $86.94 | $87.58 | $87.58 | 1,364,772 |
| 2019-07-08 | $88.45 | $88.97 | $87.59 | $87.80 | $87.80 | 1,237,933 |
| 2019-07-05 | $88.49 | $89.28 | $88.13 | $88.48 | $88.48 | 1,280,737 |
| 2019-07-03 | $87.70 | $89.09 | $87.68 | $88.90 | $88.90 | 1,112,902 |
| 2019-07-02 | $87.36 | $87.83 | $86.18 | $87.69 | $87.69 | 2,423,175 |
| 2019-07-01 | $87.75 | $88.23 | $86.36 | $87.16 | $87.16 | 1,909,118 |
| 2019-06-28 | $86.00 | $87.10 | $85.26 | $86.83 | $86.83 | 2,175,543 |
| 2019-06-27 | $84.75 | $87.06 | $84.67 | $86.86 | $86.86 | 1,793,658 |
| 2019-06-26 | $83.36 | $84.72 | $83.00 | $84.14 | $84.14 | 1,696,311 |
| 2019-06-25 | $82.86 | $84.46 | $82.72 | $83.37 | $83.37 | 2,006,943 |
| 2019-06-24 | $84.81 | $84.81 | $81.16 | $82.64 | $82.64 | 4,026,772 |
| 2019-06-21 | $87.76 | $88.64 | $83.26 | $85.64 | $85.64 | 10,383,199 |
| 2019-06-20 | $84.00 | $84.18 | $82.32 | $83.00 | $83.00 | 2,788,075 |
| 2019-06-19 | $84.31 | $84.45 | $82.20 | $83.49 | $83.49 | 1,398,801 |
| 2019-06-18 | $84.29 | $84.35 | $83.03 | $83.67 | $83.67 | 1,269,638 |
| 2019-06-17 | $84.50 | $84.99 | $83.41 | $83.87 | $83.87 | 1,877,439 |
| 2019-06-14 | $83.67 | $84.00 | $82.65 | $83.54 | $83.54 | 1,631,621 |
| 2019-06-13 | $82.17 | $82.50 | $81.61 | $82.15 | $82.15 | 1,173,308 |
| 2019-06-12 | $81.41 | $82.15 | $80.65 | $82.04 | $82.04 | 1,369,060 |
| 2019-06-11 | $82.99 | $83.33 | $80.54 | $81.22 | $81.22 | 1,167,537 |
| 2019-06-10 | $80.77 | $82.45 | $80.35 | $82.36 | $82.36 | 2,575,081 |
| 2019-06-07 | $80.38 | $80.57 | $79.69 | $79.89 | $79.89 | 1,854,611 |
| 2019-06-06 | $79.96 | $80.32 | $79.46 | $79.95 | $79.95 | 1,876,237 |
| 2019-06-05 | $80.59 | $80.92 | $79.88 | $80.04 | $80.04 | 1,558,442 |
| 2019-06-04 | $79.70 | $81.59 | $79.70 | $80.27 | $80.27 | 2,585,556 |
| 2019-06-03 | $78.05 | $80.00 | $77.79 | $79.41 | $79.41 | 2,534,812 |
| 2019-05-31 | $78.15 | $78.88 | $77.90 | $78.28 | $78.28 | 1,812,521 |
| 2019-05-30 | $77.27 | $78.40 | $77.27 | $78.09 | $78.09 | 1,192,200 |
| 2019-05-29 | $75.85 | $77.31 | $75.81 | $77.13 | $77.13 | 1,309,807 |
| 2019-05-28 | $76.78 | $77.65 | $76.18 | $76.24 | $76.24 | 1,860,289 |
| 2019-05-24 | $77.28 | $77.86 | $76.28 | $76.48 | $76.48 | 1,029,121 |
| 2019-05-23 | $77.24 | $77.69 | $76.13 | $76.78 | $76.78 | 981,049 |
| 2019-05-22 | $77.28 | $78.39 | $77.03 | $77.90 | $77.90 | 1,179,838 |
| 2019-05-21 | $77.21 | $78.20 | $76.80 | $77.98 | $77.98 | 1,067,093 |
| 2019-05-20 | $75.95 | $77.43 | $75.80 | $76.86 | $76.86 | 1,230,867 |
| 2019-05-17 | $75.38 | $77.26 | $75.10 | $76.39 | $76.39 | 997,642 |
| 2019-05-16 | $75.88 | $76.36 | $75.63 | $75.94 | $75.94 | 1,616,277 |
| 2019-05-15 | $76.63 | $77.04 | $75.84 | $75.90 | $75.90 | 1,639,676 |
| 2019-05-14 | $76.97 | $77.57 | $76.81 | $77.18 | $77.18 | 1,341,356 |
| 2019-05-13 | $77.80 | $77.80 | $75.95 | $76.76 | $76.76 | 972,067 |
| 2019-05-10 | $78.50 | $79.61 | $77.39 | $79.07 | $79.07 | 1,459,653 |
| 2019-05-09 | $77.07 | $78.78 | $77.00 | $78.53 | $78.53 | 772,825 |
| 2019-05-08 | $77.55 | $78.09 | $77.16 | $77.71 | $77.71 | 1,058,361 |
| 2019-05-07 | $77.75 | $78.41 | $77.06 | $77.68 | $77.68 | 1,024,890 |
| 2019-05-06 | $77.65 | $78.66 | $77.42 | $78.31 | $78.31 | 776,325 |
| 2019-05-03 | $78.10 | $78.79 | $77.59 | $78.62 | $78.62 | 905,870 |
| 2019-05-02 | $78.27 | $78.73 | $76.96 | $78.24 | $78.24 | 2,085,476 |
| 2019-05-01 | $77.94 | $79.26 | $77.73 | $78.35 | $78.35 | 1,912,577 |
| 2019-04-30 | $77.24 | $78.00 | $76.68 | $77.86 | $77.86 | 1,900,063 |
| 2019-04-29 | $77.70 | $78.20 | $77.20 | $77.32 | $77.32 | 1,380,267 |
| 2019-04-26 | $76.28 | $77.99 | $76.08 | $77.97 | $77.97 | 1,165,430 |
| 2019-04-25 | $76.92 | $77.28 | $76.33 | $76.33 | $76.33 | 1,037,778 |
| 2019-04-24 | $77.39 | $77.85 | $76.76 | $77.29 | $77.29 | 1,087,115 |
| 2019-04-23 | $76.10 | $77.54 | $75.81 | $77.34 | $77.34 | 1,916,537 |
| 2019-04-22 | $76.91 | $76.91 | $75.55 | $75.70 | $75.70 | 1,167,274 |
| 2019-04-18 | $77.29 | $77.36 | $75.81 | $77.00 | $77.00 | 1,438,808 |
| 2019-04-17 | $76.70 | $78.43 | $76.12 | $77.42 | $77.42 | 2,672,055 |
| 2019-04-16 | $75.20 | $76.01 | $74.99 | $75.94 | $75.94 | 1,312,387 |
| 2019-04-15 | $74.45 | $75.09 | $74.13 | $75.03 | $75.03 | 1,092,469 |
| 2019-04-12 | $74.09 | $74.68 | $74.05 | $74.58 | $74.58 | 879,277 |
| 2019-04-11 | $74.07 | $74.63 | $73.32 | $73.90 | $73.90 | 1,302,426 |
| 2019-04-10 | $73.41 | $74.36 | $72.89 | $74.31 | $74.31 | 1,140,861 |
| 2019-04-09 | $72.85 | $73.73 | $72.56 | $73.31 | $73.31 | 1,435,314 |
| 2019-04-08 | $72.42 | $72.98 | $71.79 | $72.70 | $72.70 | 1,320,504 |
| 2019-04-05 | $72.20 | $72.40 | $71.64 | $72.04 | $72.04 | 1,527,146 |
| 2019-04-04 | $71.45 | $72.19 | $71.20 | $72.09 | $72.09 | 1,179,078 |
| 2019-04-03 | $70.22 | $71.74 | $70.22 | $71.20 | $71.20 | 2,663,314 |
| 2019-04-02 | $69.11 | $70.70 | $68.97 | $69.79 | $69.79 | 2,409,716 |
| 2019-04-01 | $71.06 | $71.24 | $68.24 | $69.07 | $69.07 | 3,625,912 |
| 2019-03-29 | $66.69 | $70.99 | $65.64 | $69.80 | $69.80 | 8,830,400 |
| 2019-03-28 | $64.20 | $64.82 | $63.42 | $63.68 | $63.68 | 3,708,868 |
| 2019-03-27 | $63.12 | $65.06 | $63.02 | $63.84 | $63.84 | 3,141,240 |
| 2019-03-26 | $61.79 | $63.33 | $61.79 | $62.88 | $62.88 | 2,250,467 |
| 2019-03-25 | $61.50 | $62.64 | $61.23 | $61.62 | $61.62 | 1,425,060 |
| 2019-03-22 | $62.16 | $62.62 | $61.51 | $61.63 | $61.63 | 1,512,667 |
| 2019-03-21 | $60.77 | $62.52 | $60.75 | $62.31 | $62.31 | 1,610,484 |
| 2019-03-20 | $59.53 | $61.23 | $59.53 | $60.62 | $60.62 | 2,383,713 |
| 2019-03-19 | $60.72 | $61.14 | $59.35 | $59.60 | $59.60 | 1,700,857 |
| 2019-03-18 | $61.09 | $61.17 | $60.10 | $60.49 | $60.49 | 1,870,161 |
| 2019-03-15 | $60.32 | $61.16 | $60.30 | $61.06 | $61.06 | 2,186,161 |
| 2019-03-14 | $60.78 | $60.97 | $59.93 | $60.61 | $60.61 | 1,452,197 |
| 2019-03-13 | $61.19 | $61.58 | $60.64 | $60.87 | $60.87 | 1,766,812 |
| 2019-03-12 | $59.62 | $61.72 | $59.62 | $60.99 | $60.99 | 3,026,598 |
| 2019-03-11 | $58.52 | $59.75 | $58.22 | $59.55 | $59.55 | 1,618,948 |
| 2019-03-08 | $59.76 | $59.79 | $58.19 | $58.38 | $58.38 | 1,737,754 |
| 2019-03-07 | $60.75 | $60.78 | $59.44 | $59.72 | $59.72 | 1,046,398 |
| 2019-03-06 | $61.06 | $61.69 | $60.84 | $61.00 | $61.00 | 1,248,051 |
| 2019-03-05 | $60.03 | $60.91 | $59.58 | $60.75 | $60.75 | 1,698,675 |
| 2019-03-04 | $61.44 | $61.62 | $59.22 | $59.83 | $59.83 | 2,292,731 |
| 2019-03-01 | $62.20 | $63.16 | $61.08 | $61.65 | $61.65 | 1,985,556 |
| 2019-02-28 | $60.27 | $62.18 | $60.00 | $62.10 | $62.10 | 1,923,373 |
| 2019-02-27 | $61.02 | $61.85 | $60.14 | $60.30 | $60.30 | 1,837,131 |
| 2019-02-26 | $59.94 | $61.10 | $59.68 | $60.95 | $60.95 | 2,116,878 |
| 2019-02-25 | $60.98 | $61.38 | $59.75 | $59.80 | $59.80 | 1,471,659 |
| 2019-02-22 | $61.38 | $61.76 | $60.46 | $60.54 | $60.54 | 1,587,297 |
| 2019-02-21 | $62.41 | $62.93 | $61.21 | $61.52 | $61.52 | 1,015,147 |
| 2019-02-20 | $62.23 | $62.88 | $62.17 | $62.40 | $62.40 | 1,128,642 |
| 2019-02-19 | $62.06 | $62.41 | $61.70 | $61.99 | $61.99 | 1,244,632 |
| 2019-02-15 | $61.78 | $62.47 | $61.49 | $62.06 | $62.06 | 1,132,095 |
| 2019-02-14 | $60.85 | $61.86 | $60.06 | $61.16 | $61.16 | 1,443,604 |
| 2019-02-13 | $61.08 | $61.53 | $60.29 | $61.36 | $61.36 | 1,730,402 |
| 2019-02-12 | $60.85 | $61.43 | $60.21 | $60.85 | $60.85 | 2,379,116 |
| 2019-02-11 | $60.39 | $61.36 | $60.05 | $60.69 | $60.69 | 1,440,996 |
| 2019-02-08 | $59.85 | $60.53 | $59.54 | $60.38 | $60.38 | 1,206,758 |
| 2019-02-07 | $60.82 | $60.91 | $59.74 | $60.12 | $60.12 | 1,641,684 |
| 2019-02-06 | $61.64 | $62.10 | $60.88 | $60.99 | $60.99 | 1,344,641 |
| 2019-02-05 | $61.62 | $62.25 | $60.74 | $61.94 | $61.94 | 2,431,179 |
| 2019-02-04 | $59.34 | $61.38 | $59.14 | $61.34 | $61.34 | 2,763,085 |
| 2019-02-01 | $58.75 | $59.36 | $58.04 | $59.19 | $59.19 | 3,114,377 |
| 2019-01-31 | $59.03 | $59.41 | $58.51 | $58.78 | $58.78 | 1,665,405 |
| 2019-01-30 | $58.53 | $59.49 | $57.98 | $58.97 | $58.97 | 1,553,375 |
| 2019-01-29 | $59.64 | $59.81 | $58.04 | $58.39 | $58.39 | 1,916,078 |
| 2019-01-28 | $59.96 | $60.13 | $58.18 | $60.08 | $60.08 | 2,044,289 |
| 2019-01-25 | $60.13 | $60.86 | $59.61 | $60.31 | $60.31 | 1,545,146 |
| 2019-01-24 | $59.17 | $60.07 | $58.95 | $59.44 | $59.44 | 1,535,357 |
| 2019-01-23 | $59.50 | $59.56 | $57.95 | $58.98 | $58.98 | 2,694,944 |
| 2019-01-22 | $61.22 | $61.93 | $59.04 | $59.45 | $59.45 | 3,835,355 |
| 2019-01-18 | $64.15 | $64.20 | $61.18 | $61.92 | $61.92 | 4,091,559 |
| 2019-01-17 | $63.54 | $64.77 | $63.52 | $64.56 | $64.56 | 1,328,772 |
| 2019-01-16 | $63.53 | $64.39 | $62.33 | $63.97 | $63.97 | 1,943,679 |
| 2019-01-15 | $64.53 | $64.94 | $63.93 | $64.39 | $64.39 | 1,230,517 |
| 2019-01-14 | $64.40 | $65.27 | $64.13 | $64.86 | $64.86 | 1,129,938 |
| 2019-01-11 | $64.54 | $65.50 | $64.50 | $64.99 | $64.99 | 1,223,677 |
| 2019-01-10 | $64.82 | $64.84 | $63.88 | $64.61 | $64.61 | 1,205,886 |
| 2019-01-09 | $65.13 | $66.64 | $65.13 | $65.64 | $65.64 | 1,309,339 |
| 2019-01-08 | $66.00 | $66.00 | $63.29 | $64.91 | $64.91 | 2,899,756 |
| 2019-01-07 | $64.39 | $66.60 | $64.25 | $66.43 | $66.43 | 2,028,688 |
| 2019-01-04 | $62.74 | $64.36 | $62.53 | $63.61 | $63.61 | 1,254,337 |
| 2019-01-03 | $62.58 | $62.89 | $61.77 | $61.89 | $61.89 | 1,319,107 |
| 2019-01-02 | $61.90 | $63.25 | $61.59 | $62.97 | $62.97 | 1,369,068 |
| 2018-12-31 | $62.83 | $62.96 | $61.89 | $62.73 | $62.73 | 1,510,916 |
| 2018-12-28 | $63.66 | $64.10 | $62.16 | $62.49 | $62.49 | 1,634,406 |
| 2018-12-27 | $61.95 | $63.19 | $60.92 | $63.18 | $63.18 | 1,968,717 |
| 2018-12-26 | $59.41 | $62.64 | $59.20 | $62.59 | $62.59 | 2,100,510 |
| 2018-12-24 | $59.30 | $60.48 | $57.99 | $59.05 | $59.05 | 1,750,468 |
| 2018-12-21 | $58.33 | $60.57 | $55.58 | $58.96 | $58.96 | 7,549,360 |
| 2018-12-20 | $57.50 | $57.67 | $55.24 | $56.72 | $56.72 | 3,168,855 |
| 2018-12-19 | $59.49 | $60.15 | $57.50 | $57.78 | $57.78 | 2,598,472 |
| 2018-12-18 | $60.64 | $61.09 | $59.33 | $59.76 | $59.76 | 2,539,747 |
| 2018-12-17 | $60.79 | $61.93 | $59.79 | $60.26 | $60.26 | 1,762,072 |
| 2018-12-14 | $61.99 | $62.53 | $60.93 | $61.21 | $61.21 | 1,220,349 |
| 2018-12-13 | $63.34 | $63.62 | $62.01 | $62.36 | $62.36 | 1,593,674 |
| 2018-12-12 | $63.89 | $64.29 | $63.17 | $63.34 | $63.34 | 1,050,161 |
| 2018-12-11 | $63.05 | $64.28 | $62.12 | $63.19 | $63.19 | 1,824,734 |
| 2018-12-10 | $62.56 | $62.90 | $61.49 | $62.34 | $62.34 | 1,139,251 |
| 2018-12-07 | $64.51 | $65.10 | $62.29 | $62.56 | $62.56 | 1,611,415 |
| 2018-12-06 | $63.16 | $64.56 | $62.24 | $64.52 | $64.52 | 2,358,264 |
| 2018-12-04 | $65.64 | $66.32 | $63.54 | $64.05 | $64.05 | 2,187,818 |
| 2018-12-03 | $67.13 | $67.68 | $65.66 | $65.67 | $65.67 | 2,073,456 |
| 2018-11-30 | $65.96 | $66.18 | $65.27 | $66.07 | $66.07 | 1,360,994 |
| 2018-11-29 | $66.48 | $66.80 | $65.74 | $66.09 | $66.09 | 1,413,651 |
| 2018-11-28 | $64.59 | $66.97 | $64.23 | $66.81 | $66.81 | 2,702,057 |
| 2018-11-27 | $63.46 | $65.05 | $63.41 | $64.65 | $64.65 | 1,863,378 |
| 2018-11-26 | $62.82 | $63.93 | $62.54 | $63.67 | $63.67 | 1,295,209 |
| 2018-11-23 | $62.10 | $62.99 | $62.10 | $62.24 | $62.24 | 348,981 |
| 2018-11-21 | $61.02 | $62.77 | $60.98 | $62.46 | $62.46 | 1,310,416 |
| 2018-11-20 | $61.10 | $62.65 | $58.96 | $60.91 | $60.91 | 1,723,623 |
| 2018-11-19 | $61.97 | $63.10 | $61.97 | $62.21 | $62.21 | 1,462,688 |
| 2018-11-16 | $62.25 | $62.45 | $60.96 | $62.03 | $62.03 | 2,264,553 |
| 2018-11-15 | $62.50 | $63.50 | $61.55 | $63.21 | $63.21 | 1,700,927 |
| 2018-11-14 | $65.55 | $65.56 | $62.75 | $62.86 | $62.86 | 2,768,621 |
| 2018-11-13 | $65.40 | $66.51 | $65.12 | $65.57 | $65.57 | 1,098,669 |
| 2018-11-12 | $65.42 | $65.94 | $64.80 | $65.03 | $65.03 | 1,619,578 |
| 2018-11-09 | $67.66 | $68.63 | $65.44 | $65.72 | $65.72 | 2,150,016 |
| 2018-11-08 | $67.93 | $68.62 | $67.54 | $67.98 | $67.98 | 2,109,139 |
| 2018-11-07 | $70.73 | $70.85 | $67.40 | $68.15 | $68.15 | 2,355,585 |
| 2018-11-06 | $70.52 | $70.96 | $69.60 | $70.46 | $70.46 | 1,123,953 |
| 2018-11-05 | $69.96 | $70.80 | $69.22 | $70.54 | $70.54 | 985,898 |
| 2018-11-02 | $70.23 | $70.77 | $68.94 | $69.79 | $69.79 | 1,240,598 |
| 2018-11-01 | $68.10 | $70.48 | $67.81 | $69.73 | $69.73 | 1,825,410 |
| 2018-10-31 | $69.22 | $69.47 | $67.83 | $67.91 | $67.91 | 2,683,504 |
| 2018-10-30 | $69.57 | $70.01 | $67.80 | $68.16 | $68.16 | 3,267,877 |
| 2018-10-29 | $71.23 | $72.15 | $69.77 | $70.66 | $70.66 | 1,467,654 |
| 2018-10-26 | $69.62 | $70.60 | $68.95 | $70.04 | $70.04 | 1,661,065 |
| 2018-10-25 | $68.45 | $71.17 | $68.36 | $70.65 | $70.65 | 1,448,451 |
| 2018-10-24 | $69.11 | $70.86 | $67.96 | $68.09 | $68.09 | 2,071,988 |
| 2018-10-23 | $67.60 | $69.41 | $66.90 | $69.00 | $69.00 | 1,505,902 |
| 2018-10-22 | $68.94 | $69.28 | $68.01 | $68.43 | $68.43 | 745,996 |
| 2018-10-19 | $68.34 | $69.52 | $68.23 | $68.65 | $68.65 | 1,081,675 |
| 2018-10-18 | $69.61 | $69.62 | $68.05 | $68.42 | $68.42 | 1,343,464 |
| 2018-10-17 | $70.28 | $70.34 | $68.66 | $69.92 | $69.92 | 1,434,497 |
| 2018-10-16 | $68.87 | $70.86 | $68.33 | $70.76 | $70.76 | 1,293,048 |
| 2018-10-15 | $67.74 | $68.96 | $67.74 | $68.39 | $68.39 | 1,042,189 |
| 2018-10-12 | $68.91 | $68.93 | $66.89 | $67.86 | $67.86 | 1,896,889 |
| 2018-10-11 | $68.43 | $69.82 | $67.51 | $67.85 | $67.85 | 1,624,362 |
| 2018-10-10 | $70.61 | $70.78 | $68.57 | $68.61 | $68.61 | 1,852,061 |
| 2018-10-09 | $70.80 | $71.27 | $70.13 | $70.78 | $70.78 | 1,801,049 |
| 2018-10-08 | $70.70 | $71.19 | $70.34 | $71.03 | $71.03 | 1,337,608 |
| 2018-10-05 | $71.77 | $72.46 | $70.44 | $70.89 | $70.89 | 2,318,543 |
| 2018-10-04 | $73.27 | $73.57 | $71.82 | $72.30 | $72.30 | 2,533,220 |
| 2018-10-03 | $73.89 | $74.30 | $73.13 | $73.51 | $73.51 | 1,554,758 |
| 2018-10-02 | $73.85 | $74.19 | $72.97 | $73.15 | $73.15 | 1,741,203 |
| 2018-10-01 | $75.31 | $75.34 | $73.52 | $73.69 | $73.69 | 1,593,362 |
| 2018-09-28 | $73.78 | $76.20 | $73.69 | $74.67 | $74.67 | 2,457,728 |
| 2018-09-27 | $74.88 | $74.88 | $73.38 | $73.82 | $73.82 | 2,803,088 |
| 2018-09-26 | $79.30 | $79.45 | $72.65 | $74.66 | $74.66 | 6,360,836 |
| 2018-09-25 | $76.16 | $76.47 | $74.70 | $75.88 | $75.88 | 3,470,094 |
| 2018-09-24 | $78.13 | $78.69 | $75.36 | $75.88 | $75.88 | 2,039,676 |
| 2018-09-21 | $78.51 | $79.12 | $78.01 | $78.17 | $78.17 | 2,157,384 |
| 2018-09-20 | $78.36 | $79.03 | $77.99 | $78.45 | $78.45 | 1,151,073 |
| 2018-09-19 | $78.37 | $79.13 | $78.16 | $78.57 | $78.57 | 1,000,299 |
| 2018-09-18 | $79.55 | $79.55 | $77.77 | $78.06 | $78.06 | 1,926,108 |
| 2018-09-17 | $80.65 | $80.87 | $79.66 | $79.85 | $79.85 | 775,828 |
| 2018-09-14 | $80.19 | $80.68 | $79.40 | $80.52 | $80.52 | 724,141 |
| 2018-09-13 | $80.82 | $80.91 | $80.07 | $80.18 | $80.18 | 768,740 |
| 2018-09-12 | $80.57 | $80.81 | $80.26 | $80.68 | $80.68 | 738,965 |
| 2018-09-11 | $80.00 | $80.80 | $79.66 | $80.61 | $80.61 | 1,341,999 |
| 2018-09-10 | $79.57 | $80.31 | $79.53 | $79.94 | $79.94 | 1,335,937 |
| 2018-09-07 | $78.14 | $79.52 | $77.93 | $78.86 | $78.86 | 896,298 |
| 2018-09-06 | $78.95 | $79.33 | $78.17 | $78.24 | $78.24 | 1,012,593 |
| 2018-09-05 | $78.90 | $79.93 | $78.44 | $78.86 | $78.86 | 1,614,313 |
| 2018-09-04 | $77.91 | $79.26 | $77.59 | $78.85 | $78.85 | 1,661,391 |
| 2018-08-31 | $76.87 | $78.19 | $76.87 | $78.05 | $78.05 | 1,105,619 |
| 2018-08-30 | $77.36 | $77.65 | $77.08 | $77.21 | $77.21 | 720,751 |
| 2018-08-29 | $77.90 | $78.14 | $77.11 | $77.68 | $77.68 | 1,069,105 |
| 2018-08-28 | $76.78 | $77.38 | $76.67 | $77.12 | $77.12 | 873,383 |
| 2018-08-27 | $76.25 | $77.05 | $76.25 | $76.67 | $76.67 | 1,198,787 |
| 2018-08-24 | $74.97 | $75.79 | $74.72 | $75.49 | $75.49 | 733,605 |
| 2018-08-23 | $75.52 | $75.56 | $74.60 | $75.03 | $75.03 | 533,974 |
| 2018-08-22 | $75.82 | $76.60 | $75.34 | $75.34 | $75.34 | 720,451 |
| 2018-08-21 | $75.18 | $75.89 | $75.16 | $75.82 | $75.82 | 876,215 |
| 2018-08-20 | $73.72 | $75.07 | $73.71 | $74.80 | $74.80 | 1,157,728 |
| 2018-08-17 | $72.80 | $73.82 | $72.75 | $73.63 | $73.63 | 793,855 |
| 2018-08-16 | $73.15 | $73.40 | $72.72 | $72.80 | $72.80 | 804,344 |
| 2018-08-15 | $72.38 | $73.09 | $72.09 | $72.76 | $72.76 | 1,090,295 |
| 2018-08-14 | $72.65 | $73.49 | $72.65 | $72.84 | $72.84 | 1,135,926 |
| 2018-08-13 | $73.60 | $73.91 | $72.19 | $72.39 | $72.39 | 1,201,896 |
| 2018-08-10 | $73.58 | $74.01 | $72.84 | $73.08 | $73.08 | 1,199,127 |
| 2018-08-09 | $75.23 | $75.50 | $74.12 | $74.17 | $74.17 | 1,141,701 |
| 2018-08-08 | $75.69 | $75.82 | $74.78 | $74.93 | $74.93 | 996,376 |
| 2018-08-07 | $75.55 | $75.94 | $75.10 | $75.58 | $75.58 | 1,656,846 |
| 2018-08-06 | $74.69 | $75.72 | $73.98 | $75.45 | $75.45 | 1,190,758 |
| 2018-08-03 | $74.07 | $75.15 | $73.59 | $74.69 | $74.69 | 1,699,051 |
| 2018-08-02 | $73.07 | $74.05 | $72.65 | $73.30 | $73.30 | 992,539 |
| 2018-08-01 | $74.22 | $75.01 | $72.90 | $73.23 | $73.23 | 1,458,313 |
| 2018-07-31 | $75.23 | $75.42 | $74.36 | $74.68 | $74.68 | 1,296,187 |
| 2018-07-30 | $74.86 | $75.54 | $74.61 | $75.09 | $75.09 | 1,131,097 |
| 2018-07-27 | $75.59 | $76.05 | $74.47 | $74.82 | $74.82 | 933,233 |
| 2018-07-26 | $75.49 | $75.83 | $75.00 | $75.37 | $75.37 | 1,090,532 |
| 2018-07-25 | $74.33 | $75.29 | $74.11 | $75.20 | $75.20 | 1,105,175 |
| 2018-07-24 | $78.05 | $78.40 | $74.92 | $75.60 | $75.60 | 1,465,258 |
| 2018-07-23 | $77.00 | $78.28 | $76.90 | $77.71 | $77.71 | 1,095,753 |
| 2018-07-20 | $77.70 | $77.82 | $77.05 | $77.14 | $77.14 | 1,123,177 |
| 2018-07-19 | $77.33 | $78.13 | $77.33 | $77.70 | $77.70 | 913,318 |
| 2018-07-18 | $76.87 | $77.42 | $76.74 | $77.37 | $77.37 | 1,102,430 |
| 2018-07-17 | $77.00 | $77.78 | $77.00 | $77.67 | $77.67 | 655,435 |
| 2018-07-16 | $77.05 | $77.69 | $76.63 | $77.25 | $77.25 | 1,261,311 |
| 2018-07-13 | $76.57 | $77.73 | $76.57 | $76.92 | $76.92 | 1,007,435 |
| 2018-07-12 | $76.32 | $76.66 | $75.68 | $76.57 | $76.57 | 1,103,484 |
| 2018-07-11 | $75.87 | $76.32 | $75.45 | $75.72 | $75.72 | 1,047,468 |
| 2018-07-10 | $78.09 | $78.12 | $76.48 | $76.54 | $76.54 | 2,248,715 |
| 2018-07-09 | $77.00 | $77.25 | $76.49 | $76.60 | $76.60 | 1,153,435 |
| 2018-07-06 | $75.77 | $76.70 | $75.66 | $76.41 | $76.41 | 1,220,769 |
| 2018-07-05 | $74.77 | $76.17 | $74.37 | $76.11 | $76.11 | 2,152,025 |
| 2018-07-03 | $74.17 | $74.87 | $74.01 | $74.20 | $74.20 | 928,642 |
| 2018-07-02 | $72.69 | $73.80 | $72.08 | $73.74 | $73.74 | 2,116,068 |
| 2018-06-29 | $73.40 | $73.71 | $72.82 | $72.87 | $72.87 | 1,593,749 |
| 2018-06-28 | $74.15 | $74.43 | $73.29 | $73.45 | $73.45 | 2,601,699 |
| 2018-06-27 | $75.85 | $76.21 | $74.30 | $74.31 | $74.31 | 1,514,707 |
| 2018-06-26 | $76.01 | $76.47 | $75.07 | $75.39 | $75.39 | 3,008,541 |
| 2018-06-25 | $79.48 | $79.51 | $76.16 | $76.72 | $76.72 | 3,384,939 |
| 2018-06-22 | $77.75 | $81.67 | $76.20 | $80.19 | $80.19 | 12,857,542 |
| 2018-06-21 | $72.49 | $72.55 | $70.26 | $71.05 | $71.05 | 3,183,663 |
| 2018-06-20 | $73.47 | $73.92 | $72.38 | $72.77 | $72.77 | 1,292,092 |
| 2018-06-19 | $71.99 | $72.93 | $71.86 | $72.75 | $72.75 | 1,619,364 |
| 2018-06-18 | $71.98 | $72.54 | $71.69 | $72.40 | $72.40 | 3,121,093 |
| 2018-06-15 | $72.49 | $73.42 | $72.13 | $72.39 | $72.39 | 3,371,849 |
| 2018-06-14 | $73.24 | $73.63 | $72.79 | $73.22 | $73.22 | 1,273,659 |
| 2018-06-13 | $74.00 | $74.12 | $72.69 | $73.09 | $73.09 | 1,991,421 |
| 2018-06-12 | $73.94 | $74.43 | $73.61 | $73.85 | $73.85 | 1,993,247 |
| 2018-06-11 | $74.05 | $74.46 | $73.54 | $73.82 | $73.82 | 1,351,051 |
| 2018-06-08 | $73.08 | $73.80 | $72.67 | $73.79 | $73.79 | 1,400,207 |
| 2018-06-07 | $72.87 | $73.97 | $72.62 | $73.08 | $73.08 | 1,139,282 |
| 2018-06-06 | $72.16 | $72.99 | $71.49 | $72.62 | $72.62 | 2,158,297 |
| 2018-06-05 | $71.19 | $71.74 | $71.00 | $71.62 | $71.62 | 1,548,948 |
| 2018-06-04 | $70.12 | $71.49 | $70.12 | $71.45 | $71.45 | 1,514,891 |
| 2018-06-01 | $69.47 | $70.66 | $69.09 | $69.89 | $69.89 | 1,473,321 |
| 2018-05-31 | $69.37 | $69.41 | $68.53 | $68.92 | $68.92 | 1,114,147 |
| 2018-05-30 | $68.66 | $69.75 | $68.35 | $69.25 | $69.25 | 1,443,320 |
| 2018-05-29 | $67.66 | $69.70 | $67.52 | $68.27 | $68.27 | 2,019,773 |
| 2018-05-25 | $66.67 | $67.78 | $66.41 | $67.28 | $67.28 | 1,536,666 |
| 2018-05-24 | $65.94 | $66.98 | $65.65 | $66.81 | $66.81 | 1,483,947 |
| 2018-05-23 | $64.88 | $67.60 | $64.76 | $66.02 | $66.02 | 2,565,954 |
| 2018-05-22 | $66.94 | $66.94 | $65.09 | $65.16 | $65.16 | 1,143,414 |
| 2018-05-21 | $66.14 | $66.77 | $65.91 | $66.47 | $66.47 | 901,334 |
| 2018-05-18 | $66.54 | $66.81 | $65.58 | $65.87 | $65.87 | 1,240,418 |
| 2018-05-17 | $65.99 | $66.94 | $65.60 | $66.72 | $66.72 | 1,253,488 |
| 2018-05-16 | $64.99 | $66.57 | $64.99 | $65.90 | $65.90 | 1,643,746 |
| 2018-05-15 | $64.60 | $65.22 | $64.47 | $65.00 | $65.00 | 1,509,125 |
| 2018-05-14 | $63.77 | $64.92 | $63.77 | $64.78 | $64.78 | 1,648,003 |
| 2018-05-11 | $63.19 | $63.90 | $63.12 | $63.80 | $63.80 | 1,192,347 |
| 2018-05-10 | $64.42 | $64.42 | $63.19 | $63.28 | $63.28 | 1,757,246 |
| 2018-05-09 | $63.82 | $64.63 | $63.07 | $64.11 | $64.11 | 1,440,811 |
| 2018-05-08 | $63.85 | $64.18 | $62.48 | $63.15 | $63.15 | 2,068,274 |
| 2018-05-07 | $65.09 | $65.28 | $64.15 | $64.17 | $64.17 | 1,704,591 |
| 2018-05-04 | $63.06 | $65.17 | $63.02 | $64.96 | $64.96 | 1,214,356 |
| 2018-05-03 | $63.37 | $64.11 | $62.86 | $63.32 | $63.32 | 1,139,086 |
| 2018-05-02 | $63.19 | $64.27 | $62.93 | $63.52 | $63.52 | 1,250,251 |
| 2018-05-01 | $62.24 | $63.54 | $62.16 | $63.54 | $63.54 | 1,299,208 |
| 2018-04-30 | $63.02 | $63.66 | $62.50 | $62.50 | $62.50 | 1,121,965 |
| 2018-04-27 | $62.33 | $63.03 | $62.22 | $62.86 | $62.86 | 1,460,144 |
| 2018-04-26 | $62.70 | $62.71 | $61.37 | $62.09 | $62.09 | 1,214,979 |
| 2018-04-25 | $61.07 | $62.27 | $61.07 | $62.09 | $62.09 | 1,292,557 |
| 2018-04-24 | $61.83 | $62.98 | $61.02 | $61.32 | $61.32 | 1,581,017 |
| 2018-04-23 | $61.13 | $61.59 | $60.64 | $61.36 | $61.36 | 1,242,739 |
| 2018-04-20 | $62.56 | $62.99 | $60.87 | $61.16 | $61.16 | 1,388,315 |
| 2018-04-19 | $63.49 | $63.68 | $62.14 | $62.57 | $62.57 | 1,308,982 |
| 2018-04-18 | $63.31 | $64.18 | $63.06 | $63.27 | $63.27 | 1,550,393 |
| 2018-04-17 | $62.77 | $63.43 | $62.56 | $62.97 | $62.97 | 1,344,387 |
| 2018-04-16 | $62.04 | $62.79 | $61.28 | $62.00 | $62.00 | 1,237,727 |
| 2018-04-13 | $61.36 | $63.03 | $61.08 | $61.72 | $61.72 | 2,873,709 |
| 2018-04-12 | $60.62 | $61.60 | $60.37 | $61.00 | $61.00 | 2,121,409 |
| 2018-04-11 | $60.30 | $60.75 | $59.65 | $60.50 | $60.50 | 1,433,555 |
| 2018-04-10 | $59.86 | $60.89 | $59.00 | $60.82 | $60.82 | 2,354,650 |
| 2018-04-09 | $60.70 | $60.87 | $58.66 | $58.77 | $58.77 | 2,804,495 |
| 2018-04-06 | $61.68 | $62.61 | $59.87 | $60.30 | $60.30 | 2,296,676 |
| 2018-04-05 | $63.54 | $63.54 | $61.24 | $62.24 | $62.24 | 2,822,463 |
| 2018-04-04 | $57.92 | $62.88 | $57.05 | $62.73 | $62.73 | 5,087,213 |
| 2018-04-03 | $59.97 | $60.55 | $59.20 | $59.96 | $59.96 | 3,319,164 |
| 2018-04-02 | $61.52 | $61.83 | $59.34 | $59.92 | $59.92 | 2,745,365 |
| 2018-03-29 | $60.64 | $62.55 | $60.64 | $61.94 | $61.94 | 2,180,572 |
| 2018-03-28 | $60.04 | $60.97 | $59.58 | $60.64 | $60.64 | 2,505,068 |
| 2018-03-27 | $60.59 | $61.11 | $59.59 | $59.75 | $59.75 | 3,134,655 |
| 2018-03-26 | $60.42 | $60.74 | $59.55 | $60.59 | $60.59 | 1,325,599 |
| 2018-03-23 | $60.21 | $60.58 | $59.32 | $59.36 | $59.36 | 1,669,315 |
| 2018-03-22 | $61.15 | $61.57 | $59.98 | $60.00 | $60.00 | 1,920,574 |
| 2018-03-21 | $61.64 | $62.45 | $61.50 | $61.51 | $61.51 | 1,528,364 |
| 2018-03-20 | $61.77 | $62.63 | $61.24 | $61.93 | $61.93 | 2,194,712 |
| 2018-03-19 | $62.82 | $63.11 | $61.85 | $62.49 | $62.49 | 2,202,146 |
| 2018-03-16 | $62.21 | $63.38 | $62.05 | $62.87 | $62.87 | 1,967,223 |
| 2018-03-15 | $62.97 | $63.00 | $62.03 | $62.17 | $62.17 | 1,296,483 |
| 2018-03-14 | $63.00 | $63.22 | $62.10 | $62.80 | $62.80 | 1,652,571 |
| 2018-03-13 | $62.77 | $63.55 | $62.01 | $62.62 | $62.62 | 2,320,218 |
| 2018-03-12 | $62.65 | $63.18 | $62.41 | $62.50 | $62.50 | 1,679,449 |
| 2018-03-09 | $61.07 | $62.56 | $60.55 | $62.43 | $62.43 | 1,747,285 |
| 2018-03-08 | $60.94 | $61.06 | $60.41 | $60.76 | $60.76 | 1,081,830 |
| 2018-03-07 | $60.83 | $61.00 | $60.15 | $60.72 | $60.72 | 1,670,039 |
| 2018-03-06 | $60.84 | $61.76 | $60.21 | $61.49 | $61.49 | 2,105,189 |
| 2018-03-05 | $59.45 | $60.60 | $58.97 | $60.46 | $60.46 | 4,779,976 |
| 2018-03-02 | $59.73 | $60.14 | $59.03 | $59.97 | $59.97 | 2,130,394 |
| 2018-03-01 | $62.20 | $62.20 | $59.93 | $60.06 | $60.06 | 2,078,306 |
| 2018-02-28 | $62.12 | $63.31 | $61.86 | $61.92 | $61.92 | 1,813,542 |
| 2018-02-27 | $62.71 | $63.28 | $62.03 | $62.04 | $62.04 | 1,474,701 |
| 2018-02-26 | $62.85 | $63.25 | $62.17 | $62.89 | $62.89 | 1,038,795 |
| 2018-02-23 | $61.51 | $62.95 | $61.20 | $62.76 | $62.76 | 1,503,734 |
| 2018-02-22 | $61.22 | $62.08 | $60.87 | $61.04 | $61.04 | 1,537,237 |
| 2018-02-21 | $63.52 | $63.52 | $60.92 | $60.98 | $60.98 | 3,069,173 |
| 2018-02-20 | $64.15 | $64.82 | $63.17 | $63.31 | $63.31 | 1,925,596 |
| 2018-02-16 | $64.27 | $64.94 | $63.79 | $64.43 | $64.43 | 1,445,629 |
| 2018-02-15 | $62.27 | $64.36 | $59.70 | $64.33 | $64.33 | 3,921,308 |
| 2018-02-14 | $62.80 | $64.25 | $62.63 | $63.78 | $63.78 | 2,730,927 |
| 2018-02-13 | $65.22 | $65.29 | $62.31 | $63.39 | $63.39 | 2,662,071 |
| 2018-02-12 | $65.56 | $66.16 | $64.46 | $65.66 | $65.66 | 1,469,350 |
| 2018-02-09 | $64.93 | $65.33 | $62.44 | $64.49 | $64.49 | 3,077,373 |
| 2018-02-08 | $65.21 | $65.93 | $64.33 | $64.34 | $64.34 | 3,094,634 |
| 2018-02-07 | $64.89 | $66.06 | $64.59 | $65.40 | $65.40 | 1,880,222 |
| 2018-02-06 | $63.51 | $66.15 | $63.51 | $65.32 | $65.32 | 3,737,663 |
| 2018-02-05 | $68.08 | $68.20 | $64.81 | $64.82 | $64.82 | 6,195,663 |
| 2018-02-02 | $70.60 | $70.73 | $68.74 | $68.75 | $68.75 | 2,087,680 |
| 2018-02-01 | $71.00 | $71.05 | $70.04 | $70.81 | $70.81 | 1,266,279 |
| 2018-01-31 | $72.14 | $72.55 | $71.04 | $71.37 | $71.37 | 2,263,345 |
| 2018-01-30 | $71.77 | $72.26 | $71.21 | $71.82 | $71.82 | 2,058,484 |
| 2018-01-29 | $72.33 | $72.55 | $71.83 | $72.36 | $72.36 | 1,370,696 |
| 2018-01-26 | $71.83 | $72.42 | $71.20 | $72.42 | $72.42 | 1,087,305 |
| 2018-01-25 | $71.37 | $71.72 | $71.03 | $71.54 | $71.54 | 1,347,531 |
| 2018-01-24 | $70.63 | $71.18 | $70.20 | $70.95 | $70.95 | 1,340,072 |
| 2018-01-23 | $71.42 | $71.42 | $69.79 | $70.54 | $70.54 | 1,636,652 |
| 2018-01-22 | $70.95 | $71.57 | $70.62 | $71.49 | $71.49 | 1,743,256 |
| 2018-01-19 | $70.93 | $70.93 | $69.88 | $70.58 | $70.58 | 1,199,777 |
| 2018-01-18 | $71.64 | $71.64 | $70.23 | $70.54 | $70.54 | 1,136,016 |
| 2018-01-17 | $71.36 | $71.56 | $69.74 | $69.84 | $69.84 | 1,659,135 |
| 2018-01-16 | $72.71 | $72.88 | $71.02 | $71.33 | $71.33 | 1,519,705 |
| 2018-01-12 | $71.82 | $72.81 | $71.76 | $72.33 | $72.33 | 1,904,845 |
| 2018-01-11 | $70.43 | $72.12 | $70.43 | $71.91 | $71.91 | 1,926,691 |
| 2018-01-10 | $69.75 | $70.34 | $69.30 | $70.30 | $70.30 | 2,131,698 |
| 2018-01-09 | $69.84 | $69.97 | $69.03 | $69.80 | $69.80 | 2,321,763 |
| 2018-01-08 | $71.90 | $72.19 | $69.41 | $70.05 | $70.05 | 3,627,278 |
| 2018-01-05 | $68.50 | $71.17 | $68.50 | $71.04 | $71.04 | 3,776,003 |
| 2018-01-04 | $67.25 | $68.96 | $67.25 | $68.25 | $68.25 | 4,085,708 |
| 2018-01-03 | $65.00 | $67.00 | $64.80 | $66.94 | $66.94 | 4,195,838 |
| 2018-01-02 | $64.26 | $64.81 | $63.56 | $64.76 | $64.76 | 2,713,431 |
| 2017-12-29 | $65.14 | $65.34 | $64.13 | $64.13 | $64.13 | 1,423,990 |
| 2017-12-28 | $65.03 | $65.07 | $64.38 | $64.81 | $64.81 | 1,338,391 |
| 2017-12-27 | $65.62 | $65.66 | $64.83 | $64.91 | $64.91 | 1,475,568 |
| 2017-12-26 | $65.15 | $65.74 | $65.05 | $65.55 | $65.55 | 1,882,485 |
| 2017-12-22 | $65.68 | $66.16 | $64.78 | $65.23 | $65.23 | 2,430,483 |
| 2017-12-21 | $67.40 | $67.56 | $64.81 | $66.00 | $66.00 | 6,276,742 |
| 2017-12-20 | $67.92 | $68.88 | $67.34 | $68.47 | $68.47 | 4,587,170 |
| 2017-12-19 | $68.39 | $68.64 | $67.34 | $67.85 | $67.85 | 3,864,851 |
| 2017-12-18 | $68.21 | $69.08 | $68.04 | $68.52 | $68.52 | 2,270,283 |
| 2017-12-15 | $67.45 | $68.34 | $67.26 | $67.73 | $67.73 | 2,775,416 |
| 2017-12-14 | $68.35 | $69.25 | $66.84 | $67.09 | $67.09 | 2,386,996 |
| 2017-12-13 | $66.91 | $67.79 | $66.14 | $67.47 | $67.47 | 1,611,359 |
| 2017-12-12 | $68.00 | $68.15 | $66.82 | $66.86 | $66.86 | 1,365,669 |
| 2017-12-11 | $68.01 | $68.20 | $67.53 | $67.97 | $67.97 | 1,085,408 |
| 2017-12-08 | $67.07 | $67.69 | $66.71 | $67.48 | $67.48 | 1,607,819 |
| 2017-12-07 | $66.58 | $67.12 | $66.08 | $66.97 | $66.97 | 1,817,683 |
| 2017-12-06 | $67.24 | $67.37 | $65.55 | $66.55 | $66.55 | 2,246,234 |
| 2017-12-05 | $70.73 | $70.95 | $67.71 | $67.72 | $67.72 | 3,092,044 |
| 2017-12-04 | $69.46 | $70.93 | $69.09 | $70.71 | $70.71 | 2,747,783 |
| 2017-12-01 | $69.02 | $69.05 | $67.29 | $68.38 | $68.38 | 1,571,289 |
| 2017-11-30 | $68.67 | $69.16 | $67.94 | $68.91 | $68.91 | 1,992,394 |
| 2017-11-29 | $67.75 | $69.86 | $67.63 | $68.50 | $68.50 | 3,608,435 |
| 2017-11-28 | $67.99 | $68.52 | $66.63 | $67.46 | $67.46 | 3,210,362 |
| 2017-11-27 | $68.24 | $68.57 | $67.68 | $67.87 | $67.87 | 1,487,821 |
| 2017-11-24 | $68.24 | $68.80 | $67.75 | $68.05 | $68.05 | 1,226,091 |
| 2017-11-22 | $68.68 | $69.32 | $67.59 | $67.99 | $67.99 | 4,742,335 |
| 2017-11-21 | $69.67 | $69.67 | $68.46 | $68.75 | $68.75 | 2,245,403 |
| 2017-11-20 | $69.55 | $69.75 | $69.37 | $69.62 | $69.62 | 2,879,429 |
| 2017-11-17 | $69.08 | $69.93 | $68.66 | $69.45 | $69.45 | 2,525,535 |
| 2017-11-16 | $70.81 | $71.29 | $70.32 | $70.55 | $70.55 | 1,643,182 |
| 2017-11-15 | $70.46 | $71.32 | $69.75 | $70.72 | $70.72 | 2,051,391 |
| 2017-11-14 | $71.73 | $72.41 | $70.79 | $70.94 | $70.94 | 2,537,818 |
| 2017-11-13 | $72.66 | $73.02 | $72.21 | $72.35 | $72.35 | 1,313,245 |
| 2017-11-10 | $72.00 | $73.27 | $71.93 | $72.68 | $72.68 | 1,336,660 |
| 2017-11-09 | $72.96 | $73.35 | $71.80 | $72.18 | $72.18 | 1,453,467 |
| 2017-11-08 | $73.11 | $73.80 | $72.82 | $73.44 | $73.44 | 1,357,853 |
| 2017-11-07 | $74.73 | $74.90 | $72.92 | $73.42 | $73.42 | 1,550,586 |
| 2017-11-06 | $75.30 | $75.79 | $74.86 | $74.91 | $74.91 | 719,805 |
| 2017-11-03 | $75.98 | $76.14 | $75.07 | $75.19 | $75.19 | 698,773 |
| 2017-11-02 | $74.78 | $76.88 | $74.69 | $75.98 | $75.98 | 1,265,969 |
| 2017-11-01 | $75.30 | $75.51 | $74.16 | $74.46 | $74.46 | 1,030,411 |
| 2017-10-31 | $75.00 | $76.04 | $74.82 | $75.10 | $75.10 | 1,115,704 |
| 2017-10-30 | $74.16 | $75.14 | $74.16 | $74.95 | $74.95 | 845,324 |
| 2017-10-27 | $74.64 | $74.64 | $73.65 | $74.36 | $74.36 | 1,127,286 |
| 2017-10-26 | $74.26 | $74.91 | $73.89 | $74.86 | $74.86 | 1,318,200 |
| 2017-10-25 | $74.47 | $74.64 | $73.53 | $74.17 | $74.17 | 1,362,549 |
| 2017-10-24 | $74.56 | $75.21 | $74.49 | $74.78 | $74.78 | 1,349,811 |
| 2017-10-23 | $75.03 | $75.58 | $74.35 | $74.39 | $74.39 | 1,096,466 |
| 2017-10-20 | $75.22 | $75.42 | $74.97 | $75.14 | $75.14 | 1,143,645 |
| 2017-10-19 | $74.82 | $75.07 | $74.36 | $74.84 | $74.84 | 1,027,223 |
| 2017-10-18 | $75.78 | $76.08 | $75.20 | $75.26 | $75.26 | 1,053,950 |
| 2017-10-17 | $75.25 | $75.77 | $75.19 | $75.37 | $75.37 | 1,179,079 |
| 2017-10-16 | $75.18 | $75.55 | $74.91 | $75.46 | $75.46 | 1,470,031 |
| 2017-10-13 | $75.66 | $76.00 | $75.29 | $75.44 | $75.44 | 927,352 |
| 2017-10-12 | $76.24 | $76.32 | $75.45 | $75.70 | $75.70 | 1,516,855 |
| 2017-10-11 | $76.27 | $76.37 | $75.72 | $76.06 | $76.06 | 1,312,501 |
| 2017-10-10 | $76.18 | $76.91 | $75.91 | $76.23 | $76.23 | 1,303,592 |
| 2017-10-09 | $76.83 | $77.31 | $76.04 | $76.18 | $76.18 | 1,045,814 |
| 2017-10-06 | $76.25 | $76.97 | $76.25 | $76.81 | $76.81 | 1,297,960 |
| 2017-10-05 | $75.20 | $76.65 | $75.09 | $76.37 | $76.37 | 2,121,569 |
| 2017-10-04 | $76.17 | $76.86 | $75.83 | $76.45 | $76.45 | 1,627,088 |
| 2017-10-03 | $76.86 | $77.64 | $76.21 | $76.33 | $76.33 | 1,728,314 |
| 2017-10-02 | $76.03 | $76.59 | $75.52 | $76.59 | $76.59 | 1,593,180 |
| 2017-09-29 | $76.10 | $76.40 | $75.55 | $75.81 | $75.81 | 1,399,140 |
| 2017-09-28 | $75.24 | $75.95 | $74.84 | $75.93 | $75.93 | 1,909,659 |
| 2017-09-27 | $73.95 | $75.82 | $73.95 | $75.35 | $75.35 | 2,858,605 |
| 2017-09-26 | $73.60 | $74.48 | $72.88 | $73.59 | $73.59 | 3,578,443 |
| 2017-09-25 | $73.79 | $75.56 | $73.27 | $74.29 | $74.29 | 3,173,768 |
| 2017-09-22 | $71.40 | $74.60 | $70.33 | $74.19 | $74.19 | 8,915,729 |
| 2017-09-21 | $68.91 | $69.98 | $68.36 | $68.84 | $68.84 | 2,697,367 |
| 2017-09-20 | $68.90 | $69.13 | $68.53 | $68.67 | $68.67 | 1,625,884 |
| 2017-09-19 | $69.07 | $69.46 | $68.13 | $68.46 | $68.46 | 1,863,428 |
| 2017-09-18 | $68.25 | $69.01 | $68.09 | $68.34 | $68.34 | 2,103,735 |
| 2017-09-15 | $69.27 | $69.66 | $67.99 | $68.08 | $68.08 | 3,188,597 |
| 2017-09-14 | $68.96 | $69.77 | $68.88 | $69.46 | $69.46 | 1,536,625 |
| 2017-09-13 | $68.59 | $69.92 | $68.18 | $69.09 | $69.09 | 2,458,879 |
| 2017-09-12 | $68.76 | $68.88 | $67.76 | $68.35 | $68.35 | 1,475,265 |
| 2017-09-11 | $68.50 | $69.03 | $68.02 | $68.50 | $68.50 | 1,164,955 |
| 2017-09-08 | $68.52 | $68.86 | $67.58 | $68.47 | $68.47 | 1,616,063 |
| 2017-09-07 | $69.15 | $69.52 | $68.17 | $68.34 | $68.34 | 1,584,275 |
| 2017-09-06 | $69.30 | $69.39 | $68.45 | $69.08 | $69.08 | 1,507,117 |
| 2017-09-05 | $68.09 | $69.12 | $67.92 | $69.02 | $69.02 | 2,147,745 |
| 2017-09-01 | $67.67 | $68.80 | $67.45 | $68.12 | $68.12 | 2,307,814 |
| 2017-08-31 | $66.13 | $67.47 | $66.13 | $67.15 | $67.15 | 2,146,526 |
| 2017-08-30 | $63.67 | $66.07 | $63.67 | $65.99 | $65.99 | 1,707,906 |
| 2017-08-29 | $62.98 | $63.73 | $62.74 | $63.56 | $63.56 | 1,892,182 |
| 2017-08-28 | $64.30 | $64.40 | $63.12 | $63.48 | $63.48 | 1,507,885 |
| 2017-08-25 | $64.14 | $65.00 | $63.96 | $64.39 | $64.39 | 1,550,666 |
| 2017-08-24 | $64.63 | $65.03 | $63.67 | $63.73 | $63.73 | 886,260 |
| 2017-08-23 | $63.53 | $64.34 | $63.28 | $64.05 | $64.05 | 1,087,720 |
| 2017-08-22 | $64.27 | $64.40 | $63.44 | $63.85 | $63.85 | 1,651,829 |
| 2017-08-21 | $64.02 | $64.49 | $63.58 | $64.14 | $64.14 | 1,262,227 |
| 2017-08-18 | $63.82 | $64.72 | $63.67 | $63.97 | $63.97 | 1,227,792 |
| 2017-08-17 | $64.46 | $65.29 | $63.94 | $63.97 | $63.97 | 1,131,044 |
| 2017-08-16 | $64.71 | $65.65 | $64.71 | $64.82 | $64.82 | 1,199,030 |
| 2017-08-15 | $64.82 | $65.78 | $63.96 | $64.46 | $64.46 | 1,348,224 |
| 2017-08-14 | $64.98 | $65.54 | $64.60 | $64.92 | $64.92 | 915,857 |
| 2017-08-11 | $63.74 | $64.94 | $63.71 | $64.42 | $64.42 | 943,163 |
| 2017-08-10 | $64.75 | $64.99 | $63.91 | $63.93 | $63.93 | 1,565,054 |
| 2017-08-09 | $64.51 | $65.25 | $64.09 | $65.23 | $65.23 | 1,155,591 |
| 2017-08-08 | $65.77 | $66.35 | $64.71 | $64.87 | $64.87 | 1,019,460 |
| 2017-08-07 | $65.61 | $66.32 | $65.29 | $65.83 | $65.83 | 1,005,006 |
| 2017-08-04 | $65.82 | $65.99 | $65.50 | $65.72 | $65.72 | 1,072,951 |
| 2017-08-03 | $65.74 | $66.50 | $65.44 | $65.54 | $65.54 | 931,439 |
| 2017-08-02 | $65.50 | $66.45 | $65.38 | $65.72 | $65.72 | 1,352,306 |
| 2017-08-01 | $66.16 | $66.76 | $65.13 | $66.65 | $66.65 | 1,301,678 |
| 2017-07-31 | $66.84 | $67.07 | $65.95 | $66.25 | $66.25 | 1,169,953 |
| 2017-07-28 | $66.38 | $66.88 | $65.75 | $66.79 | $66.79 | 996,485 |
| 2017-07-27 | $66.79 | $67.25 | $65.95 | $66.48 | $66.48 | 1,294,068 |
| 2017-07-26 | $66.30 | $66.99 | $65.82 | $66.73 | $66.73 | 1,840,830 |
| 2017-07-25 | $65.97 | $66.55 | $65.55 | $66.18 | $66.18 | 2,196,532 |
| 2017-07-24 | $65.78 | $66.22 | $65.19 | $65.70 | $65.70 | 1,528,349 |
| 2017-07-21 | $64.59 | $66.19 | $64.44 | $66.09 | $66.09 | 2,690,615 |
| 2017-07-20 | $64.83 | $65.18 | $63.85 | $64.38 | $64.38 | 1,120,176 |
| 2017-07-19 | $64.90 | $65.37 | $64.65 | $64.83 | $64.83 | 1,200,082 |
| 2017-07-18 | $64.77 | $65.19 | $64.09 | $64.74 | $64.74 | 1,588,825 |
| 2017-07-17 | $64.50 | $65.46 | $64.35 | $65.03 | $65.03 | 1,151,517 |
| 2017-07-14 | $65.02 | $65.29 | $64.08 | $64.42 | $64.42 | 1,355,161 |
| 2017-07-13 | $64.43 | $65.70 | $64.21 | $65.03 | $65.03 | 1,657,477 |
| 2017-07-12 | $64.15 | $65.30 | $63.72 | $64.20 | $64.20 | 1,708,672 |
| 2017-07-11 | $64.35 | $64.50 | $63.16 | $63.67 | $63.67 | 1,617,478 |
| 2017-07-10 | $63.51 | $64.32 | $63.25 | $64.20 | $64.20 | 1,777,320 |
| 2017-07-07 | $63.62 | $64.47 | $63.13 | $63.95 | $63.95 | 2,044,433 |
| 2017-07-06 | $63.34 | $64.23 | $62.96 | $63.51 | $63.51 | 2,095,573 |
| 2017-07-05 | $63.53 | $64.04 | $62.22 | $63.37 | $63.37 | 2,196,380 |
| 2017-07-03 | $63.40 | $64.50 | $62.94 | $63.74 | $63.74 | 1,320,904 |
| 2017-06-30 | $62.46 | $63.46 | $62.25 | $63.06 | $63.06 | 2,029,198 |
| 2017-06-29 | $62.27 | $63.10 | $61.85 | $62.26 | $62.26 | 1,472,730 |
| 2017-06-28 | $63.05 | $63.61 | $61.65 | $62.09 | $62.09 | 2,856,561 |
| 2017-06-27 | $63.75 | $64.28 | $63.00 | $63.10 | $63.10 | 1,809,255 |
| 2017-06-26 | $62.00 | $63.59 | $61.85 | $63.38 | $63.38 | 3,053,016 |
| 2017-06-23 | $62.43 | $62.61 | $61.20 | $61.71 | $61.71 | 3,169,103 |
| 2017-06-22 | $59.82 | $63.05 | $59.64 | $62.50 | $62.50 | 6,826,142 |
| 2017-06-21 | $63.82 | $63.95 | $58.34 | $59.74 | $59.74 | 11,697,126 |
| 2017-06-20 | $61.46 | $61.59 | $59.14 | $59.26 | $59.26 | 5,620,414 |
| 2017-06-19 | $60.92 | $61.93 | $59.99 | $61.65 | $61.65 | 4,007,850 |
| 2017-06-16 | $61.37 | $61.37 | $59.80 | $60.69 | $60.69 | 3,028,653 |
| 2017-06-15 | $61.36 | $61.73 | $60.46 | $61.55 | $61.55 | 2,220,985 |
| 2017-06-14 | $61.67 | $61.95 | $60.74 | $61.83 | $61.83 | 1,551,726 |
| 2017-06-13 | $60.65 | $61.65 | $59.23 | $61.63 | $61.63 | 2,616,235 |
| 2017-06-12 | $59.56 | $60.80 | $59.56 | $60.80 | $60.80 | 2,585,393 |
| 2017-06-09 | $60.58 | $60.84 | $59.12 | $59.61 | $59.61 | 3,397,155 |
| 2017-06-08 | $62.47 | $62.89 | $60.55 | $60.76 | $60.76 | 2,776,084 |
| 2017-06-07 | $61.98 | $63.00 | $61.17 | $62.47 | $62.47 | 2,442,777 |
| 2017-06-06 | $62.05 | $62.34 | $61.16 | $61.64 | $61.64 | 2,572,212 |
| 2017-06-05 | $63.48 | $63.49 | $61.83 | $62.59 | $62.59 | 2,609,552 |
| 2017-06-02 | $63.89 | $64.33 | $62.84 | $63.60 | $63.60 | 1,770,780 |
| 2017-06-01 | $63.16 | $64.00 | $62.18 | $63.93 | $63.93 | 2,704,721 |
| 2017-05-31 | $63.68 | $63.74 | $61.78 | $62.83 | $62.83 | 2,483,917 |
| 2017-05-30 | $64.65 | $64.87 | $63.40 | $63.54 | $63.54 | 1,662,190 |
| 2017-05-26 | $64.47 | $64.92 | $64.05 | $64.72 | $64.72 | 1,286,439 |
| 2017-05-25 | $65.17 | $65.31 | $63.87 | $64.69 | $64.69 | 1,735,474 |
| 2017-05-24 | $64.28 | $64.83 | $63.97 | $64.51 | $64.51 | 1,943,061 |
| 2017-05-23 | $64.78 | $65.12 | $64.40 | $64.49 | $64.49 | 1,980,128 |
| 2017-05-22 | $65.06 | $65.80 | $64.90 | $65.03 | $65.03 | 1,795,490 |
| 2017-05-19 | $64.01 | $64.96 | $62.95 | $64.75 | $64.75 | 2,531,626 |
| 2017-05-18 | $61.23 | $64.66 | $61.03 | $63.71 | $63.71 | 7,333,117 |
| 2017-05-17 | $61.66 | $61.66 | $59.56 | $60.02 | $60.02 | 3,083,329 |
| 2017-05-16 | $61.33 | $61.74 | $60.66 | $61.66 | $61.66 | 3,301,605 |
| 2017-05-15 | $59.68 | $61.42 | $59.60 | $61.14 | $61.14 | 3,130,575 |
| 2017-05-12 | $58.95 | $59.46 | $58.59 | $59.39 | $59.39 | 1,902,941 |
| 2017-05-11 | $59.62 | $59.74 | $58.26 | $59.28 | $59.28 | 1,738,508 |
| 2017-05-10 | $60.19 | $60.47 | $59.55 | $59.93 | $59.93 | 1,469,515 |
| 2017-05-09 | $60.18 | $60.61 | $59.47 | $60.28 | $60.28 | 2,183,894 |
| 2017-05-08 | $59.81 | $60.73 | $59.55 | $60.28 | $60.28 | 2,638,149 |
| 2017-05-05 | $59.13 | $59.78 | $58.10 | $59.71 | $59.71 | 2,126,266 |
| 2017-05-04 | $58.60 | $59.26 | $58.45 | $58.71 | $58.71 | 1,714,026 |
| 2017-05-03 | $57.80 | $58.57 | $57.55 | $58.52 | $58.52 | 2,088,804 |
| 2017-05-02 | $58.18 | $58.59 | $56.53 | $57.88 | $57.88 | 3,101,361 |
| 2017-05-01 | $58.70 | $58.80 | $57.97 | $58.15 | $58.15 | 2,146,743 |
| 2017-04-28 | $60.06 | $60.06 | $58.31 | $58.50 | $58.50 | 3,719,370 |
| 2017-04-27 | $59.93 | $60.72 | $59.59 | $60.08 | $60.08 | 2,004,918 |
| 2017-04-26 | $58.91 | $60.48 | $58.71 | $59.96 | $59.96 | 4,054,904 |
| 2017-04-25 | $59.98 | $60.61 | $58.61 | $58.74 | $58.74 | 2,969,801 |
| 2017-04-24 | $59.69 | $59.89 | $58.85 | $59.69 | $59.69 | 2,571,244 |
| 2017-04-21 | $58.71 | $59.13 | $57.70 | $58.31 | $58.31 | 2,821,382 |
| 2017-04-20 | $57.51 | $58.90 | $57.51 | $58.80 | $58.80 | 3,301,794 |
| 2017-04-19 | $56.00 | $57.86 | $56.00 | $57.17 | $57.17 | 3,641,927 |
| 2017-04-18 | $55.75 | $55.94 | $55.05 | $55.61 | $55.61 | 2,083,282 |
| 2017-04-17 | $55.58 | $56.19 | $55.11 | $56.13 | $56.13 | 1,687,487 |
| 2017-04-13 | $56.15 | $56.50 | $55.37 | $55.37 | $55.37 | 1,926,168 |
| 2017-04-12 | $57.17 | $57.24 | $56.10 | $56.24 | $56.24 | 1,620,257 |
| 2017-04-11 | $57.10 | $57.61 | $56.35 | $57.24 | $57.24 | 2,400,703 |
| 2017-04-10 | $56.51 | $57.89 | $56.49 | $57.11 | $57.11 | 3,355,816 |
| 2017-04-07 | $57.80 | $58.17 | $55.71 | $56.50 | $56.50 | 7,366,324 |
| 2017-04-06 | $55.08 | $58.20 | $54.29 | $58.00 | $58.00 | 11,001,339 |
| 2017-04-05 | $57.00 | $58.05 | $56.50 | $56.66 | $56.66 | 7,993,264 |
| 2017-04-04 | $56.37 | $57.00 | $55.60 | $55.82 | $55.82 | 5,023,417 |
| 2017-04-03 | $58.20 | $58.50 | $56.01 | $56.67 | $56.67 | 5,489,857 |
| 2017-03-31 | $59.80 | $59.96 | $58.13 | $59.22 | $59.22 | 3,993,208 |
| 2017-03-30 | $59.92 | $60.73 | $59.92 | $60.06 | $60.06 | 1,355,031 |
| 2017-03-29 | $59.94 | $60.37 | $59.47 | $60.05 | $60.05 | 1,489,706 |
| 2017-03-28 | $58.88 | $59.92 | $58.64 | $59.76 | $59.76 | 2,984,319 |
| 2017-03-27 | $58.91 | $59.18 | $57.83 | $58.87 | $58.87 | 2,728,579 |
| 2017-03-24 | $60.21 | $60.66 | $59.18 | $59.60 | $59.60 | 1,410,307 |
| 2017-03-23 | $59.94 | $60.59 | $58.99 | $60.04 | $60.04 | 1,862,775 |
| 2017-03-22 | $59.43 | $61.01 | $58.92 | $60.07 | $60.07 | 2,668,898 |
| 2017-03-21 | $61.34 | $61.50 | $58.81 | $59.47 | $59.47 | 3,509,359 |
| 2017-03-20 | $61.59 | $62.01 | $60.93 | $61.17 | $61.17 | 2,541,552 |
| 2017-03-17 | $63.99 | $63.99 | $61.23 | $61.69 | $61.69 | 4,293,336 |
| 2017-03-16 | $63.57 | $63.96 | $62.65 | $63.54 | $63.54 | 1,756,135 |
| 2017-03-15 | $62.98 | $63.80 | $62.03 | $63.51 | $63.51 | 2,689,321 |
| 2017-03-14 | $63.18 | $63.39 | $62.18 | $62.98 | $62.98 | 2,547,892 |
| 2017-03-13 | $64.16 | $64.37 | $63.27 | $63.39 | $63.39 | 1,667,718 |
| 2017-03-10 | $64.15 | $64.82 | $63.85 | $64.20 | $64.20 | 1,139,221 |
| 2017-03-09 | $64.28 | $64.98 | $63.61 | $63.77 | $63.77 | 1,266,559 |
| 2017-03-08 | $64.05 | $65.14 | $63.88 | $64.61 | $64.61 | 1,348,175 |
| 2017-03-07 | $63.72 | $64.83 | $63.60 | $63.81 | $63.81 | 1,882,047 |
| 2017-03-06 | $64.30 | $64.54 | $63.77 | $63.90 | $63.90 | 1,760,199 |
| 2017-03-03 | $65.24 | $65.55 | $64.46 | $64.87 | $64.87 | 1,946,013 |
| 2017-03-02 | $64.91 | $66.15 | $64.80 | $65.03 | $65.03 | 1,833,065 |
| 2017-03-01 | $65.51 | $66.44 | $62.64 | $65.18 | $65.18 | 6,525,526 |
| 2017-02-28 | $65.72 | $65.94 | $64.18 | $64.54 | $64.54 | 3,043,041 |
| 2017-02-27 | $65.94 | $66.21 | $65.60 | $66.07 | $66.07 | 1,397,743 |
| 2017-02-24 | $65.86 | $66.24 | $64.89 | $65.83 | $65.83 | 1,961,204 |
| 2017-02-23 | $67.47 | $67.79 | $65.96 | $66.07 | $66.07 | 1,368,826 |
| 2017-02-22 | $67.86 | $68.24 | $67.31 | $67.55 | $67.55 | 1,453,399 |
| 2017-02-21 | $67.58 | $68.57 | $67.19 | $68.25 | $68.25 | 1,658,161 |
| 2017-02-17 | $67.63 | $67.65 | $66.39 | $67.02 | $67.02 | 2,383,545 |
| 2017-02-16 | $68.50 | $69.11 | $68.20 | $68.28 | $68.28 | 1,606,836 |
| 2017-02-15 | $67.91 | $68.86 | $67.79 | $68.60 | $68.60 | 1,793,110 |
| 2017-02-14 | $67.50 | $68.31 | $67.30 | $68.22 | $68.22 | 1,308,614 |
| 2017-02-13 | $67.79 | $67.95 | $67.03 | $67.50 | $67.50 | 1,437,186 |
| 2017-02-10 | $67.72 | $67.91 | $66.75 | $67.54 | $67.54 | 1,531,024 |
| 2017-02-09 | $66.84 | $67.68 | $66.11 | $67.44 | $67.44 | 1,432,574 |
| 2017-02-08 | $65.53 | $66.94 | $65.50 | $66.76 | $66.76 | 2,276,220 |
| 2017-02-07 | $65.16 | $65.85 | $65.02 | $65.83 | $65.83 | 1,669,370 |
| 2017-02-06 | $65.37 | $65.59 | $64.67 | $65.11 | $65.11 | 1,340,321 |
| 2017-02-03 | $65.03 | $66.11 | $65.03 | $65.69 | $65.69 | 1,428,377 |
| 2017-02-02 | $65.37 | $65.77 | $64.63 | $65.00 | $65.00 | 1,689,935 |
| 2017-02-01 | $65.00 | $66.55 | $64.70 | $65.19 | $65.19 | 2,931,719 |
| 2017-01-31 | $66.85 | $66.92 | $65.74 | $66.71 | $66.71 | 3,275,669 |
| 2017-01-30 | $67.30 | $67.47 | $66.22 | $66.89 | $66.89 | 2,534,460 |
| 2017-01-27 | $67.87 | $67.97 | $67.18 | $67.46 | $67.46 | 1,084,433 |
| 2017-01-26 | $68.34 | $68.86 | $67.56 | $67.67 | $67.67 | 1,622,716 |
| 2017-01-25 | $68.19 | $68.39 | $67.85 | $68.20 | $68.20 | 2,866,913 |
| 2017-01-24 | $67.51 | $68.72 | $67.31 | $68.21 | $68.21 | 2,608,697 |
| 2017-01-23 | $66.20 | $67.35 | $66.13 | $67.13 | $67.13 | 1,768,808 |
| 2017-01-20 | $66.68 | $67.11 | $66.11 | $66.65 | $66.65 | 1,306,557 |
| 2017-01-19 | $65.67 | $66.88 | $65.67 | $66.47 | $66.47 | 1,994,854 |
| 2017-01-18 | $66.25 | $66.39 | $65.22 | $65.68 | $65.68 | 2,267,565 |
| 2017-01-17 | $67.17 | $67.32 | $66.20 | $66.47 | $66.47 | 1,402,518 |
| 2017-01-13 | $66.82 | $67.51 | $66.73 | $67.17 | $67.17 | 1,063,040 |
| 2017-01-12 | $66.95 | $67.10 | $65.48 | $66.81 | $66.81 | 1,278,194 |
| 2017-01-11 | $67.09 | $68.06 | $66.25 | $66.89 | $66.89 | 2,431,931 |
| 2017-01-10 | $65.01 | $66.73 | $65.00 | $65.68 | $65.68 | 2,462,390 |
| 2017-01-09 | $65.46 | $65.87 | $64.85 | $65.19 | $65.19 | 1,557,353 |
| 2017-01-06 | $66.19 | $66.51 | $65.37 | $65.40 | $65.40 | 1,277,429 |
| 2017-01-05 | $66.17 | $67.17 | $65.34 | $66.38 | $66.38 | 2,052,177 |
| 2017-01-04 | $65.18 | $67.60 | $65.08 | $66.76 | $66.76 | 3,485,940 |
| 2017-01-03 | $65.03 | $65.92 | $64.10 | $64.82 | $64.82 | 2,302,606 |
| 2016-12-30 | $64.20 | $64.58 | $63.52 | $64.39 | $64.39 | 1,811,519 |
| 2016-12-29 | $64.00 | $64.60 | $63.50 | $63.90 | $63.90 | 1,098,873 |
| 2016-12-28 | $64.61 | $65.95 | $63.55 | $63.79 | $63.79 | 1,703,273 |
| 2016-12-27 | $64.22 | $64.66 | $63.92 | $64.31 | $64.31 | 1,216,092 |
| 2016-12-23 | $64.04 | $64.80 | $63.44 | $64.04 | $64.04 | 1,070,049 |
| 2016-12-22 | $65.76 | $66.07 | $63.58 | $64.06 | $64.06 | 2,333,813 |
| 2016-12-21 | $66.02 | $66.43 | $65.57 | $66.00 | $66.00 | 2,365,035 |
| 2016-12-20 | $61.87 | $66.64 | $61.73 | $66.16 | $66.16 | 4,929,970 |
| 2016-12-19 | $62.15 | $62.78 | $62.02 | $62.36 | $62.36 | 3,333,664 |
| 2016-12-16 | $62.93 | $63.84 | $61.93 | $62.15 | $62.15 | 2,805,643 |
| 2016-12-15 | $61.51 | $62.92 | $61.51 | $62.82 | $62.82 | 1,880,008 |
| 2016-12-14 | $61.95 | $62.32 | $61.27 | $61.42 | $61.42 | 2,280,587 |
| 2016-12-13 | $63.15 | $63.26 | $61.67 | $61.93 | $61.93 | 2,328,446 |
| 2016-12-12 | $62.78 | $63.33 | $62.08 | $62.80 | $62.80 | 3,030,553 |
| 2016-12-09 | $63.95 | $64.06 | $62.69 | $62.80 | $62.80 | 2,252,321 |
| 2016-12-08 | $62.87 | $64.88 | $62.77 | $64.16 | $64.16 | 2,630,073 |
| 2016-12-07 | $60.34 | $62.98 | $60.34 | $62.80 | $62.80 | 2,005,607 |
| 2016-12-06 | $58.66 | $60.56 | $58.66 | $60.50 | $60.50 | 2,160,323 |
| 2016-12-05 | $58.55 | $58.89 | $58.04 | $58.08 | $58.08 | 1,956,660 |
| 2016-12-02 | $59.16 | $59.27 | $57.90 | $57.99 | $57.99 | 2,162,841 |
| 2016-12-01 | $58.15 | $59.38 | $57.76 | $59.10 | $59.10 | 2,332,673 |
| 2016-11-30 | $57.56 | $58.04 | $57.35 | $57.79 | $57.79 | 1,408,609 |
| 2016-11-29 | $57.73 | $58.07 | $56.96 | $57.51 | $57.51 | 1,141,598 |
| 2016-11-28 | $58.28 | $58.61 | $57.32 | $57.37 | $57.37 | 1,407,885 |
| 2016-11-25 | $58.36 | $58.86 | $58.24 | $58.38 | $58.38 | 455,528 |
| 2016-11-23 | $57.62 | $58.41 | $57.47 | $58.40 | $58.40 | 1,383,478 |
| 2016-11-22 | $57.06 | $57.86 | $57.00 | $57.80 | $57.80 | 1,797,496 |
| 2016-11-21 | $55.95 | $56.85 | $55.52 | $56.57 | $56.57 | 1,736,887 |
| 2016-11-18 | $55.66 | $56.20 | $55.15 | $55.23 | $55.23 | 1,697,280 |
| 2016-11-17 | $55.29 | $56.16 | $54.17 | $55.70 | $55.70 | 1,998,260 |
| 2016-11-16 | $56.08 | $56.31 | $55.13 | $56.00 | $56.00 | 2,019,277 |
| 2016-11-15 | $57.21 | $57.21 | $55.97 | $56.24 | $56.24 | 3,479,434 |
| 2016-11-14 | $54.48 | $58.16 | $54.41 | $56.89 | $56.89 | 4,188,571 |
| 2016-11-11 | $52.65 | $54.97 | $52.50 | $54.78 | $54.78 | 3,068,070 |
| 2016-11-10 | $50.89 | $53.51 | $50.88 | $52.73 | $52.73 | 3,013,440 |
| 2016-11-09 | $47.65 | $50.95 | $47.50 | $50.62 | $50.62 | 3,231,823 |
| 2016-11-08 | $49.91 | $50.41 | $48.47 | $48.68 | $48.68 | 4,727,840 |
| 2016-11-07 | $51.35 | $51.61 | $50.79 | $51.51 | $51.51 | 2,654,831 |
| 2016-11-04 | $49.58 | $51.84 | $49.38 | $50.51 | $50.51 | 3,398,984 |
| 2016-11-03 | $48.83 | $49.83 | $48.83 | $49.62 | $49.62 | 2,777,144 |
| 2016-11-02 | $48.48 | $49.20 | $48.34 | $48.73 | $48.73 | 1,743,567 |
| 2016-11-01 | $49.89 | $49.89 | $48.03 | $48.65 | $48.65 | 2,226,637 |
| 2016-10-31 | $49.81 | $50.07 | $49.36 | $49.94 | $49.94 | 1,813,181 |
| 2016-10-28 | $49.69 | $49.95 | $48.79 | $49.77 | $49.77 | 3,640,348 |
| 2016-10-27 | $51.50 | $51.53 | $50.51 | $50.59 | $50.59 | 2,881,340 |
| 2016-10-26 | $50.63 | $51.89 | $50.51 | $51.54 | $51.54 | 2,474,659 |
| 2016-10-25 | $51.13 | $51.28 | $50.60 | $50.93 | $50.93 | 1,877,631 |
| 2016-10-24 | $52.37 | $52.75 | $50.51 | $51.50 | $51.50 | 4,061,216 |
| 2016-10-21 | $50.45 | $50.54 | $49.84 | $50.05 | $50.05 | 2,866,737 |
| 2016-10-20 | $51.58 | $51.78 | $50.60 | $50.83 | $50.83 | 2,469,251 |
| 2016-10-19 | $51.19 | $51.94 | $51.03 | $51.76 | $51.76 | 1,254,643 |
| 2016-10-18 | $51.74 | $51.93 | $50.76 | $51.04 | $51.04 | 2,122,544 |
| 2016-10-17 | $51.25 | $51.44 | $50.95 | $51.11 | $51.11 | 1,432,155 |
| 2016-10-14 | $51.79 | $52.14 | $50.93 | $51.25 | $51.25 | 2,190,185 |
| 2016-10-13 | $51.11 | $51.62 | $50.61 | $51.51 | $51.51 | 1,603,959 |
| 2016-10-12 | $51.37 | $51.79 | $50.96 | $51.60 | $51.60 | 1,689,638 |
| 2016-10-11 | $52.44 | $52.48 | $50.93 | $51.14 | $51.14 | 1,932,918 |
| 2016-10-10 | $52.75 | $53.33 | $52.62 | $52.64 | $52.64 | 974,932 |
| 2016-10-07 | $53.13 | $53.17 | $51.97 | $52.33 | $52.33 | 1,800,514 |
| 2016-10-06 | $52.77 | $53.09 | $52.58 | $52.78 | $52.78 | 1,361,992 |
| 2016-10-05 | $52.32 | $53.95 | $52.01 | $53.10 | $53.10 | 2,837,792 |
| 2016-10-04 | $52.68 | $52.84 | $51.52 | $51.65 | $51.65 | 2,174,396 |
| 2016-10-03 | $52.84 | $52.85 | $51.57 | $52.52 | $52.52 | 2,194,819 |
| 2016-09-30 | $52.29 | $53.64 | $51.85 | $53.35 | $53.35 | 2,289,997 |
| 2016-09-29 | $52.94 | $53.30 | $52.07 | $52.17 | $52.17 | 1,498,735 |
| 2016-09-28 | $53.68 | $53.89 | $52.78 | $53.12 | $53.12 | 1,802,415 |
| 2016-09-27 | $53.57 | $54.11 | $53.45 | $53.70 | $53.70 | 1,545,405 |
| 2016-09-26 | $53.48 | $54.13 | $53.22 | $53.59 | $53.59 | 2,371,025 |
| 2016-09-23 | $53.95 | $54.40 | $53.51 | $53.74 | $53.74 | 2,616,640 |
| 2016-09-22 | $55.15 | $55.50 | $54.29 | $54.35 | $54.35 | 2,636,407 |
| 2016-09-21 | $53.98 | $54.89 | $53.23 | $54.62 | $54.62 | 5,553,454 |
| 2016-09-20 | $56.82 | $57.15 | $55.66 | $55.76 | $55.76 | 3,981,702 |
| 2016-09-19 | $57.16 | $57.70 | $56.56 | $56.58 | $56.58 | 4,379,121 |
| 2016-09-16 | $56.61 | $56.76 | $55.89 | $56.50 | $56.50 | 4,606,636 |
| 2016-09-15 | $56.74 | $57.32 | $56.51 | $56.90 | $56.90 | 2,353,182 |
| 2016-09-14 | $56.58 | $57.06 | $55.95 | $56.73 | $56.73 | 1,285,913 |
| 2016-09-13 | $56.23 | $56.76 | $55.72 | $56.43 | $56.43 | 1,860,252 |
| 2016-09-12 | $54.94 | $57.11 | $54.72 | $56.80 | $56.80 | 2,433,020 |
| 2016-09-09 | $58.19 | $58.72 | $55.22 | $55.23 | $55.23 | 3,490,578 |
| 2016-09-08 | $60.30 | $60.54 | $59.94 | $60.17 | $60.17 | 1,488,520 |
| 2016-09-07 | $59.66 | $60.81 | $59.52 | $60.60 | $60.60 | 3,740,857 |
| 2016-09-06 | $59.99 | $60.10 | $59.24 | $59.52 | $59.52 | 2,411,799 |
| 2016-09-02 | $59.52 | $60.12 | $59.44 | $60.06 | $60.06 | 1,029,113 |
| 2016-09-01 | $59.03 | $59.48 | $58.39 | $59.01 | $59.01 | 1,139,066 |
| 2016-08-31 | $59.52 | $59.53 | $58.26 | $58.95 | $58.95 | 1,471,908 |
| 2016-08-30 | $59.19 | $59.73 | $58.88 | $59.50 | $59.50 | 830,158 |
| 2016-08-29 | $58.70 | $59.69 | $58.58 | $59.48 | $59.48 | 1,039,443 |
| 2016-08-26 | $58.55 | $59.55 | $58.41 | $58.70 | $58.70 | 1,510,493 |
| 2016-08-25 | $57.90 | $58.78 | $57.90 | $58.38 | $58.38 | 1,260,942 |
| 2016-08-24 | $58.96 | $59.31 | $58.09 | $58.22 | $58.22 | 1,311,584 |
| 2016-08-23 | $59.40 | $59.78 | $59.02 | $59.09 | $59.09 | 1,703,553 |
| 2016-08-22 | $59.20 | $59.25 | $58.32 | $58.93 | $58.93 | 2,371,242 |
| 2016-08-19 | $58.93 | $59.55 | $57.92 | $59.30 | $59.30 | 2,963,562 |
| 2016-08-18 | $59.15 | $59.51 | $58.23 | $59.15 | $59.15 | 3,130,666 |
| 2016-08-17 | $60.08 | $60.15 | $58.51 | $58.82 | $58.82 | 1,990,309 |
| 2016-08-16 | $60.34 | $60.49 | $59.71 | $60.16 | $60.16 | 1,181,304 |
| 2016-08-15 | $59.68 | $60.53 | $59.48 | $60.51 | $60.51 | 1,452,823 |
| 2016-08-12 | $59.17 | $60.34 | $59.13 | $59.56 | $59.56 | 1,433,362 |
| 2016-08-11 | $58.91 | $59.81 | $58.55 | $59.17 | $59.17 | 2,089,834 |
| 2016-08-10 | $58.77 | $58.79 | $58.14 | $58.36 | $58.36 | 968,925 |
| 2016-08-09 | $58.54 | $59.65 | $58.54 | $58.74 | $58.74 | 2,154,715 |
| 2016-08-08 | $58.79 | $58.94 | $58.34 | $58.68 | $58.68 | 1,323,159 |
| 2016-08-05 | $58.18 | $59.59 | $58.16 | $58.85 | $58.85 | 3,296,179 |
| 2016-08-04 | $56.27 | $57.74 | $56.27 | $57.52 | $57.52 | 2,649,787 |
| 2016-08-03 | $55.57 | $56.21 | $54.86 | $56.20 | $56.20 | 2,001,507 |
| 2016-08-02 | $57.97 | $58.16 | $55.25 | $55.57 | $55.57 | 3,079,239 |
| 2016-08-01 | $58.07 | $58.38 | $57.61 | $58.14 | $58.14 | 1,226,698 |
| 2016-07-29 | $58.33 | $58.48 | $57.72 | $58.26 | $58.26 | 1,904,036 |
| 2016-07-28 | $58.09 | $58.48 | $57.09 | $58.35 | $58.35 | 2,011,964 |
| 2016-07-27 | $58.64 | $58.92 | $58.04 | $58.44 | $58.44 | 1,360,408 |
| 2016-07-26 | $57.66 | $58.74 | $57.64 | $58.63 | $58.63 | 1,406,066 |
| 2016-07-25 | $57.87 | $58.22 | $57.37 | $57.80 | $57.80 | 1,306,566 |
| 2016-07-22 | $57.56 | $58.26 | $57.01 | $57.95 | $57.95 | 1,445,453 |
| 2016-07-21 | $57.11 | $58.72 | $56.58 | $57.56 | $57.56 | 4,857,563 |
| 2016-07-20 | $55.05 | $56.24 | $55.03 | $56.04 | $56.04 | 2,236,508 |
| 2016-07-19 | $54.95 | $55.29 | $54.49 | $54.72 | $54.72 | 1,916,253 |
| 2016-07-18 | $55.11 | $55.81 | $54.98 | $55.47 | $55.47 | 1,987,471 |
| 2016-07-15 | $55.77 | $55.78 | $55.09 | $55.23 | $55.23 | 1,512,329 |
| 2016-07-14 | $55.01 | $55.55 | $54.83 | $55.40 | $55.40 | 1,769,301 |
| 2016-07-13 | $54.69 | $55.00 | $54.28 | $54.60 | $54.60 | 1,890,822 |
| 2016-07-12 | $53.96 | $54.95 | $53.94 | $54.78 | $54.78 | 2,880,385 |
| 2016-07-11 | $52.74 | $53.67 | $52.68 | $53.32 | $53.32 | 2,640,758 |
| 2016-07-08 | $51.06 | $52.75 | $50.99 | $52.67 | $52.67 | 2,457,163 |
| 2016-07-07 | $50.40 | $51.09 | $49.99 | $50.44 | $50.44 | 1,931,472 |
| 2016-07-06 | $48.21 | $50.59 | $48.21 | $50.45 | $50.45 | 5,203,662 |
| 2016-07-05 | $49.07 | $49.20 | $47.00 | $47.76 | $47.76 | 3,365,740 |
| 2016-07-01 | $49.43 | $50.45 | $49.21 | $49.66 | $49.66 | 2,408,313 |
| 2016-06-30 | $47.91 | $49.13 | $47.38 | $49.03 | $49.03 | 3,445,983 |
| 2016-06-29 | $47.22 | $48.31 | $47.16 | $48.02 | $48.02 | 2,751,181 |
| 2016-06-28 | $46.61 | $47.29 | $46.23 | $46.71 | $46.71 | 2,824,547 |
| 2016-06-27 | $45.86 | $45.99 | $45.06 | $45.70 | $45.70 | 4,532,969 |
| 2016-06-24 | $45.69 | $46.68 | $45.47 | $46.32 | $46.32 | 4,647,836 |
| 2016-06-23 | $47.21 | $48.19 | $46.87 | $46.98 | $46.98 | 3,706,080 |
| 2016-06-22 | $47.98 | $48.26 | $46.36 | $46.50 | $46.50 | 6,071,396 |
| 2016-06-21 | $49.11 | $49.64 | $47.90 | $48.14 | $48.14 | 9,807,906 |
| 2016-06-20 | $50.74 | $51.84 | $50.61 | $50.63 | $50.63 | 6,156,814 |
| 2016-06-17 | $49.85 | $51.01 | $49.85 | $50.12 | $50.12 | 5,855,805 |
| 2016-06-16 | $48.93 | $49.44 | $47.87 | $49.20 | $49.20 | 2,490,878 |
| 2016-06-15 | $48.90 | $50.27 | $48.85 | $49.36 | $49.36 | 2,658,768 |
| 2016-06-14 | $48.88 | $49.36 | $48.40 | $48.90 | $48.90 | 2,882,228 |
| 2016-06-13 | $49.01 | $49.56 | $48.65 | $49.14 | $49.14 | 2,337,524 |
| 2016-06-10 | $51.15 | $51.15 | $49.14 | $49.25 | $49.25 | 2,827,530 |
| 2016-06-09 | $51.94 | $51.98 | $50.98 | $51.81 | $51.81 | 2,414,120 |
| 2016-06-08 | $53.13 | $53.49 | $52.50 | $52.52 | $52.52 | 1,994,089 |
| 2016-06-07 | $51.92 | $53.50 | $51.90 | $52.96 | $52.96 | 3,061,606 |
| 2016-06-06 | $51.27 | $52.01 | $50.74 | $51.92 | $51.92 | 2,524,836 |
| 2016-06-03 | $51.67 | $51.82 | $50.53 | $51.54 | $51.54 | 3,729,437 |
| 2016-06-02 | $51.77 | $52.30 | $51.11 | $52.09 | $52.09 | 3,613,826 |
| 2016-06-01 | $53.38 | $53.41 | $51.47 | $52.09 | $52.09 | 3,458,078 |
| 2016-05-31 | $53.83 | $54.16 | $53.47 | $53.66 | $53.66 | 2,505,509 |
| 2016-05-27 | $53.49 | $54.23 | $53.38 | $53.59 | $53.59 | 1,986,697 |
| 2016-05-26 | $54.08 | $54.42 | $53.15 | $53.39 | $53.39 | 1,652,345 |
| 2016-05-25 | $53.04 | $54.60 | $52.87 | $54.04 | $54.04 | 2,317,324 |
| 2016-05-24 | $52.28 | $53.14 | $51.91 | $52.89 | $52.89 | 1,388,439 |
| 2016-05-23 | $52.82 | $52.97 | $52.11 | $52.13 | $52.13 | 1,515,298 |
| 2016-05-20 | $51.50 | $52.73 | $51.31 | $52.73 | $52.73 | 2,299,656 |
| 2016-05-19 | $50.79 | $51.91 | $50.72 | $51.32 | $51.32 | 1,910,006 |
| 2016-05-18 | $50.79 | $51.13 | $50.32 | $50.79 | $50.79 | 3,243,297 |
| 2016-05-17 | $50.40 | $51.15 | $50.08 | $50.81 | $50.81 | 2,286,829 |
| 2016-05-16 | $50.66 | $51.09 | $50.30 | $50.64 | $50.64 | 2,313,435 |
| 2016-05-13 | $50.85 | $51.60 | $50.56 | $50.67 | $50.67 | 3,717,337 |
| 2016-05-12 | $51.15 | $51.30 | $50.49 | $51.00 | $51.00 | 1,959,082 |
| 2016-05-11 | $52.22 | $52.22 | $50.75 | $50.97 | $50.97 | 2,178,525 |
| 2016-05-10 | $51.44 | $52.80 | $51.20 | $52.50 | $52.50 | 1,686,508 |
| 2016-05-09 | $50.41 | $51.55 | $50.31 | $51.23 | $51.23 | 1,382,007 |
| 2016-05-06 | $50.41 | $50.83 | $49.84 | $50.41 | $50.41 | 1,589,566 |
| 2016-05-05 | $51.61 | $51.71 | $50.47 | $50.60 | $50.60 | 2,077,415 |
| 2016-05-04 | $51.55 | $52.19 | $50.99 | $51.29 | $51.29 | 1,869,303 |
| 2016-05-03 | $51.47 | $52.36 | $51.02 | $51.92 | $51.92 | 1,811,319 |
| 2016-05-02 | $53.21 | $53.28 | $51.95 | $52.20 | $52.20 | 2,337,265 |
| 2016-04-29 | $53.84 | $53.84 | $52.64 | $52.95 | $52.95 | 2,613,551 |
| 2016-04-28 | $54.85 | $55.36 | $53.78 | $53.93 | $53.93 | 1,151,775 |
| 2016-04-27 | $55.40 | $55.99 | $54.79 | $55.13 | $55.13 | 2,357,019 |
| 2016-04-26 | $53.38 | $55.87 | $53.07 | $55.47 | $55.47 | 2,532,214 |
| 2016-04-25 | $53.20 | $53.29 | $52.58 | $52.99 | $52.99 | 1,344,032 |
| 2016-04-22 | $51.55 | $53.56 | $50.63 | $53.22 | $53.22 | 2,185,975 |
| 2016-04-21 | $54.10 | $54.72 | $51.68 | $52.43 | $52.43 | 2,919,090 |
| 2016-04-20 | $54.39 | $54.40 | $53.26 | $54.14 | $54.14 | 2,059,910 |
| 2016-04-19 | $53.66 | $54.39 | $53.49 | $54.33 | $54.33 | 2,332,121 |
| 2016-04-18 | $53.24 | $53.79 | $52.76 | $53.43 | $53.43 | 1,739,830 |
| 2016-04-15 | $53.57 | $54.00 | $53.01 | $53.67 | $53.67 | 1,975,659 |
| 2016-04-14 | $54.20 | $54.33 | $53.16 | $53.62 | $53.62 | 3,038,846 |
| 2016-04-13 | $52.18 | $53.97 | $51.99 | $53.94 | $53.94 | 3,045,563 |
| 2016-04-12 | $51.16 | $51.98 | $51.07 | $51.59 | $51.59 | 2,326,026 |
| 2016-04-11 | $51.26 | $52.49 | $50.83 | $50.88 | $50.88 | 2,842,109 |
| 2016-04-08 | $49.75 | $51.69 | $49.43 | $50.98 | $50.98 | 4,472,078 |
| 2016-04-07 | $54.66 | $54.66 | $48.78 | $49.48 | $49.48 | 11,246,154 |
| 2016-04-06 | $51.40 | $53.47 | $51.20 | $53.29 | $53.29 | 5,120,755 |
| 2016-04-05 | $50.50 | $51.36 | $50.50 | $51.22 | $51.22 | 2,620,659 |
| 2016-04-04 | $51.74 | $51.75 | $50.79 | $51.15 | $51.15 | 3,342,653 |
| 2016-04-01 | $50.57 | $51.78 | $49.77 | $51.75 | $51.75 | 4,399,798 |
| 2016-03-31 | $50.81 | $51.37 | $50.28 | $51.10 | $51.10 | 2,538,105 |
| 2016-03-30 | $50.66 | $51.17 | $50.21 | $50.81 | $50.81 | 1,701,510 |
| 2016-03-29 | $48.55 | $50.58 | $48.52 | $50.43 | $50.43 | 2,335,094 |
| 2016-03-28 | $48.24 | $49.11 | $48.10 | $48.90 | $48.90 | 1,584,642 |
| 2016-03-24 | $48.21 | $48.89 | $47.11 | $48.83 | $48.83 | 2,299,405 |
| 2016-03-23 | $50.04 | $50.04 | $48.31 | $48.44 | $48.44 | 2,113,984 |
| 2016-03-22 | $50.12 | $50.65 | $49.96 | $50.20 | $50.20 | 2,227,510 |
| 2016-03-21 | $50.30 | $50.66 | $49.86 | $50.57 | $50.57 | 1,521,090 |
| 2016-03-18 | $49.56 | $50.44 | $49.44 | $50.24 | $50.24 | 3,420,840 |
| 2016-03-17 | $49.36 | $49.72 | $47.07 | $49.31 | $49.31 | 2,463,158 |
| 2016-03-16 | $49.13 | $50.12 | $48.52 | $50.09 | $50.09 | 2,341,008 |
| 2016-03-15 | $50.26 | $50.45 | $48.89 | $49.24 | $49.24 | 2,223,586 |
| 2016-03-14 | $51.50 | $51.85 | $50.19 | $50.83 | $50.83 | 1,784,356 |
| 2016-03-11 | $51.10 | $52.10 | $50.18 | $51.89 | $51.89 | 2,487,450 |
| 2016-03-10 | $50.98 | $51.67 | $50.36 | $50.98 | $50.98 | 1,690,286 |
| 2016-03-09 | $50.91 | $51.06 | $49.99 | $50.99 | $50.99 | 1,371,300 |
| 2016-03-08 | $52.10 | $53.23 | $50.48 | $50.70 | $50.70 | 2,758,427 |
| 2016-03-07 | $50.82 | $52.81 | $50.72 | $52.64 | $52.64 | 2,874,657 |
| 2016-03-04 | $50.43 | $53.02 | $50.25 | $51.35 | $51.35 | 4,386,533 |
| 2016-03-03 | $47.66 | $50.54 | $47.52 | $50.29 | $50.29 | 4,314,173 |
| 2016-03-02 | $47.91 | $48.54 | $46.76 | $47.72 | $47.72 | 2,293,590 |
| 2016-03-01 | $46.89 | $47.99 | $46.09 | $47.98 | $47.98 | 2,803,144 |
| 2016-02-29 | $47.17 | $47.38 | $46.25 | $46.26 | $46.26 | 2,119,320 |
| 2016-02-26 | $46.60 | $47.61 | $46.22 | $47.20 | $47.20 | 2,347,729 |
| 2016-02-25 | $45.22 | $46.27 | $44.75 | $46.26 | $46.26 | 2,258,015 |
| 2016-02-24 | $44.71 | $45.28 | $43.47 | $45.19 | $45.19 | 2,421,178 |
| 2016-02-23 | $45.82 | $46.33 | $44.54 | $45.47 | $45.47 | 2,360,565 |
| 2016-02-22 | $46.01 | $46.93 | $45.65 | $45.85 | $45.85 | 2,478,245 |
| 2016-02-19 | $46.32 | $46.32 | $44.30 | $45.36 | $45.36 | 3,717,772 |
| 2016-02-18 | $47.77 | $47.98 | $46.36 | $46.64 | $46.64 | 2,956,750 |
| 2016-02-17 | $46.74 | $48.94 | $46.69 | $47.95 | $47.95 | 4,903,907 |
| 2016-02-16 | $44.33 | $46.19 | $44.13 | $46.04 | $46.04 | 3,070,400 |
| 2016-02-12 | $42.88 | $43.75 | $42.09 | $43.63 | $43.63 | 2,013,508 |
| 2016-02-11 | $42.11 | $42.97 | $41.46 | $42.15 | $42.15 | 3,103,963 |
| 2016-02-10 | $43.00 | $44.40 | $42.71 | $43.13 | $43.13 | 2,559,524 |
| 2016-02-09 | $42.39 | $43.51 | $42.11 | $42.86 | $42.86 | 2,622,944 |
| 2016-02-08 | $43.75 | $43.92 | $42.25 | $42.65 | $42.65 | 2,889,943 |
| 2016-02-05 | $43.90 | $44.41 | $43.37 | $44.15 | $44.15 | 3,118,464 |
| 2016-02-04 | $42.56 | $44.02 | $41.99 | $43.90 | $43.90 | 3,168,738 |
| 2016-02-03 | $42.89 | $42.94 | $41.25 | $42.51 | $42.51 | 3,042,303 |
| 2016-02-02 | $43.53 | $43.56 | $41.97 | $42.37 | $42.37 | 3,539,204 |
| 2016-02-01 | $43.63 | $44.40 | $41.28 | $43.93 | $43.93 | 6,358,283 |
| 2016-01-29 | $43.19 | $44.30 | $42.97 | $44.18 | $44.18 | 4,488,636 |
| 2016-01-28 | $44.95 | $45.13 | $42.73 | $42.90 | $42.90 | 5,784,574 |
| 2016-01-27 | $45.57 | $46.05 | $44.22 | $44.64 | $44.64 | 4,091,859 |
| 2016-01-26 | $45.19 | $46.02 | $44.81 | $45.99 | $45.99 | 2,451,141 |
| 2016-01-25 | $45.68 | $45.86 | $44.90 | $44.98 | $44.98 | 3,055,719 |
| 2016-01-22 | $46.58 | $46.85 | $45.46 | $45.85 | $45.85 | 2,392,170 |
| 2016-01-21 | $44.94 | $47.12 | $44.87 | $45.78 | $45.78 | 4,303,829 |
| 2016-01-20 | $42.40 | $45.16 | $41.88 | $44.89 | $44.89 | 6,224,686 |
| 2016-01-19 | $45.16 | $45.50 | $42.39 | $42.99 | $42.99 | 5,707,854 |
| 2016-01-15 | $45.60 | $45.94 | $44.09 | $45.02 | $45.02 | 5,513,357 |
| 2016-01-14 | $46.26 | $47.35 | $45.44 | $47.06 | $47.06 | 3,649,322 |
| 2016-01-13 | $47.83 | $48.02 | $45.98 | $46.24 | $46.24 | 3,750,020 |
| 2016-01-12 | $48.07 | $48.69 | $46.86 | $47.66 | $47.66 | 3,438,339 |
| 2016-01-11 | $46.96 | $47.19 | $46.18 | $46.99 | $46.99 | 3,452,510 |
| 2016-01-08 | $47.70 | $47.99 | $46.70 | $46.80 | $46.80 | 4,827,229 |
| 2016-01-07 | $47.67 | $47.90 | $46.75 | $47.11 | $47.11 | 7,094,200 |
| 2016-01-06 | $49.78 | $50.72 | $47.70 | $48.31 | $48.31 | 7,665,791 |
| 2016-01-05 | $52.46 | $52.75 | $51.74 | $52.12 | $52.12 | 2,752,534 |
| 2016-01-04 | $53.10 | $53.10 | $51.92 | $52.37 | $52.37 | 3,222,899 |
| 2015-12-31 | $54.28 | $54.92 | $53.97 | $53.97 | $53.97 | 1,689,020 |
| 2015-12-30 | $54.37 | $54.96 | $54.25 | $54.56 | $54.56 | 1,970,963 |
| 2015-12-29 | $53.57 | $54.76 | $53.48 | $54.59 | $54.59 | 2,071,048 |
| 2015-12-28 | $53.00 | $53.32 | $52.30 | $53.18 | $53.18 | 1,743,040 |
| 2015-12-24 | $53.52 | $53.75 | $53.01 | $53.23 | $53.23 | 849,845 |
| 2015-12-23 | $52.12 | $53.82 | $51.73 | $53.62 | $53.62 | 2,923,334 |
| 2015-12-22 | $52.66 | $52.79 | $51.19 | $51.62 | $51.62 | 4,475,278 |
| 2015-12-21 | $53.08 | $53.25 | $51.04 | $52.53 | $52.53 | 7,230,553 |
| 2015-12-18 | $53.44 | $53.90 | $50.57 | $53.49 | $53.49 | 20,292,972 |
| 2015-12-17 | $58.81 | $59.16 | $57.11 | $57.15 | $57.15 | 4,761,109 |
| 2015-12-16 | $58.75 | $59.04 | $57.22 | $58.66 | $58.66 | 3,797,802 |
| 2015-12-15 | $58.09 | $59.37 | $58.00 | $58.67 | $58.67 | 2,746,015 |
| 2015-12-14 | $57.65 | $58.72 | $57.20 | $57.86 | $57.86 | 2,755,953 |
| 2015-12-11 | $57.76 | $58.06 | $57.14 | $57.48 | $57.48 | 1,921,437 |
| 2015-12-10 | $58.78 | $59.17 | $58.47 | $58.65 | $58.65 | 1,440,706 |
| 2015-12-09 | $58.95 | $60.00 | $58.55 | $58.86 | $58.86 | 1,588,188 |
| 2015-12-08 | $58.28 | $59.75 | $58.20 | $59.25 | $59.25 | 1,971,332 |
| 2015-12-07 | $59.21 | $59.22 | $58.20 | $58.69 | $58.69 | 2,152,293 |
| 2015-12-04 | $58.34 | $59.56 | $58.13 | $59.22 | $59.22 | 1,799,744 |
| 2015-12-03 | $57.99 | $59.14 | $57.64 | $58.22 | $58.22 | 2,912,343 |
| 2015-12-02 | $57.27 | $58.11 | $56.52 | $57.98 | $57.98 | 3,107,979 |
| 2015-12-01 | $57.36 | $57.95 | $56.79 | $57.26 | $57.26 | 1,787,289 |
| 2015-11-30 | $57.31 | $57.64 | $56.84 | $57.30 | $57.30 | 1,633,674 |
| 2015-11-27 | $57.86 | $57.86 | $56.93 | $57.41 | $57.41 | 727,439 |
| 2015-11-25 | $57.46 | $58.21 | $57.26 | $57.89 | $57.89 | 1,252,379 |
| 2015-11-24 | $56.16 | $57.59 | $56.15 | $57.31 | $57.31 | 1,516,393 |
| 2015-11-23 | $57.09 | $57.23 | $56.46 | $56.63 | $56.63 | 1,728,070 |
| 2015-11-20 | $56.70 | $57.65 | $56.60 | $57.41 | $57.41 | 1,775,766 |
| 2015-11-19 | $56.54 | $57.05 | $56.10 | $56.35 | $56.35 | 1,427,290 |
| 2015-11-18 | $55.90 | $56.69 | $55.66 | $56.68 | $56.68 | 1,646,874 |
| 2015-11-17 | $54.99 | $56.40 | $54.99 | $55.62 | $55.62 | 2,071,313 |
| 2015-11-16 | $53.80 | $55.05 | $53.46 | $55.02 | $55.02 | 1,820,926 |
| 2015-11-13 | $55.23 | $55.49 | $53.84 | $53.98 | $53.98 | 1,833,558 |
| 2015-11-12 | $55.60 | $56.10 | $55.45 | $55.45 | $55.45 | 1,453,976 |
| 2015-11-11 | $56.68 | $56.82 | $55.99 | $56.02 | $56.02 | 1,193,148 |
| 2015-11-10 | $56.43 | $56.67 | $55.78 | $56.50 | $56.50 | 1,144,973 |
| 2015-11-09 | $57.19 | $57.21 | $56.14 | $56.45 | $56.45 | 1,779,782 |
| 2015-11-06 | $56.80 | $57.69 | $56.62 | $57.30 | $57.30 | 1,740,153 |
| 2015-11-05 | $57.33 | $57.55 | $56.73 | $57.06 | $57.06 | 2,195,366 |
| 2015-11-04 | $57.41 | $58.25 | $56.23 | $57.15 | $57.15 | 2,979,531 |
| 2015-11-03 | $58.65 | $59.55 | $57.75 | $57.96 | $57.96 | 2,286,516 |
| 2015-11-02 | $59.08 | $59.34 | $58.53 | $58.77 | $58.77 | 1,287,588 |
| 2015-10-30 | $58.27 | $59.66 | $58.01 | $59.01 | $59.01 | 1,492,806 |
| 2015-10-29 | $57.92 | $58.55 | $57.68 | $58.41 | $58.41 | 2,129,010 |
| 2015-10-28 | $58.24 | $58.46 | $57.50 | $57.87 | $57.87 | 2,229,953 |
| 2015-10-27 | $58.49 | $58.84 | $57.85 | $58.21 | $58.21 | 1,208,210 |
| 2015-10-26 | $58.02 | $59.00 | $57.91 | $58.79 | $58.79 | 1,534,115 |
| 2015-10-23 | $58.76 | $58.83 | $57.48 | $58.05 | $58.05 | 1,861,331 |
| 2015-10-22 | $57.67 | $58.84 | $57.66 | $58.24 | $58.24 | 2,329,835 |
| 2015-10-21 | $57.26 | $57.34 | $56.67 | $57.30 | $57.30 | 2,060,301 |
| 2015-10-20 | $56.86 | $57.35 | $56.57 | $56.95 | $56.95 | 1,462,069 |
| 2015-10-19 | $56.12 | $56.94 | $56.00 | $56.85 | $56.85 | 2,276,261 |
| 2015-10-16 | $57.01 | $57.10 | $56.07 | $56.18 | $56.18 | 2,319,476 |
| 2015-10-15 | $56.97 | $57.22 | $56.25 | $56.98 | $56.98 | 1,762,119 |
| 2015-10-14 | $56.91 | $57.29 | $55.90 | $56.77 | $56.77 | 2,092,451 |
| 2015-10-13 | $57.21 | $57.66 | $56.75 | $56.91 | $56.91 | 2,443,895 |
| 2015-10-12 | $58.91 | $59.00 | $57.26 | $57.34 | $57.34 | 2,430,533 |
| 2015-10-09 | $59.16 | $59.26 | $57.96 | $58.77 | $58.77 | 2,641,388 |
| 2015-10-08 | $59.36 | $60.42 | $59.12 | $59.96 | $59.96 | 1,468,100 |
| 2015-10-07 | $59.59 | $60.33 | $58.85 | $59.48 | $59.48 | 1,173,301 |
| 2015-10-06 | $60.22 | $60.50 | $58.90 | $59.22 | $59.22 | 1,418,819 |
| 2015-10-05 | $60.10 | $60.59 | $59.64 | $60.48 | $60.48 | 1,581,688 |
| 2015-10-02 | $57.59 | $59.78 | $57.32 | $59.78 | $59.78 | 1,728,052 |
| 2015-10-01 | $59.55 | $59.75 | $57.71 | $58.65 | $58.65 | 2,215,138 |
| 2015-09-30 | $59.10 | $59.82 | $58.76 | $59.32 | $59.32 | 2,280,704 |
| 2015-09-29 | $57.88 | $58.31 | $57.29 | $57.96 | $57.96 | 1,440,628 |
| 2015-09-28 | $59.28 | $59.45 | $57.82 | $57.90 | $57.90 | 1,664,771 |
| 2015-09-25 | $59.67 | $60.32 | $59.31 | $59.73 | $59.73 | 1,279,551 |
| 2015-09-24 | $58.68 | $59.44 | $58.22 | $59.07 | $59.07 | 2,017,333 |
| 2015-09-23 | $58.55 | $59.89 | $57.88 | $59.32 | $59.32 | 3,877,291 |
| 2015-09-22 | $60.02 | $60.54 | $56.68 | $59.72 | $59.72 | 6,101,121 |
| 2015-09-21 | $60.75 | $62.68 | $60.73 | $62.66 | $62.66 | 3,118,609 |
| 2015-09-18 | $61.05 | $61.53 | $60.12 | $60.27 | $60.27 | 3,182,741 |
| 2015-09-17 | $62.10 | $62.96 | $61.68 | $61.96 | $61.96 | 2,181,180 |
| 2015-09-16 | $60.68 | $62.07 | $60.52 | $62.06 | $62.06 | 1,807,738 |
| 2015-09-15 | $59.26 | $61.22 | $58.55 | $60.82 | $60.82 | 2,241,360 |
| 2015-09-14 | $59.91 | $59.93 | $58.71 | $58.99 | $58.99 | 2,526,264 |
| 2015-09-11 | $59.86 | $60.52 | $59.57 | $60.21 | $60.21 | 1,380,396 |
| 2015-09-10 | $59.53 | $60.52 | $59.10 | $59.82 | $59.82 | 1,388,020 |
| 2015-09-09 | $60.72 | $61.19 | $59.43 | $59.58 | $59.58 | 1,600,996 |
| 2015-09-08 | $59.64 | $60.28 | $58.53 | $60.11 | $60.11 | 3,181,395 |
Carmax Inc (KMX) News Headlines
.jpg)
.jpg)
Jim Cramer's top 10 things to watch in the stock market Thursday
Wall Street is set to open sharply higher Thursday, with the Nasdaq looking especially strong.
cnbc.com Sept. 19, 2024.jpg)
The big post-Fed rally could get tested in week ahead: 'A lot holds in the balance' of the next few days
The next several trading sessions could determine whether the big post-Fed rally can continue, especially as investors brace for a seasonally weak Oc…
cnbc.com Sept. 20, 2024Recent Carmax Inc (KMX) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Carmax Inc (KMX) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |