Kroger Company (KR) Exchange: NYSE
Data as of May 2, 2025
$70.00 ($-1.35) -1.89%
Kroger Company - Daily Information
Click for more stock information on Kroger Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $71.26 |
| Previous Close | $70.00 |
| High | $71.56 |
| Low | $69.25 |
| Adjusted Open | $71.26 |
| Previous Adjusted Close | $70.00 |
| Adjusted High | $71.56 |
| Adjusted Low | $69.25 |
About Kroger Company (KR)
Founded in Cincinnati, Ohio, in 1883 by Bernard Kroger, Kroger Company (KR) is now the nationâs largest traditional grocery chain. As a leader in the grocery industry, the company has more than 2,769 retail supermarkets and an evolving portfolio that includes department stores, convenience stores, jewelry stores, manufacturing, and logistics. Kroger operates in 35 states and employs nearly half a million associates. In 2020, the company had an annual sales of nearly $129 billion and profits of roughly $26 billion. Over the years, Kroger has continued to expand its capabilities through store acquisitions, product innovation and strategic partnerships. As a result, the company has seen revenue growth and expansion in recent years.
Invest in Kroger Company (KR)
Historical Stock Data for Kroger Company (KR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $71.26 | $71.56 | $69.25 | $70.00 | $70.00 | 8,847,230 |
| 2025-04-24 | $71.78 | $72.19 | $71.07 | $71.35 | $71.35 | 9,228,007 |
| 2025-04-23 | $72.17 | $72.39 | $70.92 | $72.00 | $72.00 | 13,612,262 |
| 2025-04-22 | $72.53 | $73.63 | $72.17 | $72.98 | $72.98 | 6,882,044 |
| 2025-04-21 | $71.63 | $72.51 | $71.26 | $72.31 | $72.31 | 9,906,230 |
| 2025-04-17 | $68.90 | $71.68 | $68.83 | $71.22 | $71.22 | 11,604,915 |
| 2025-04-16 | $68.48 | $69.62 | $68.33 | $69.01 | $69.01 | 7,272,640 |
| 2025-04-15 | $68.76 | $69.34 | $68.00 | $68.14 | $68.14 | 8,992,593 |
| 2025-04-14 | $68.53 | $69.40 | $67.65 | $69.08 | $69.08 | 7,969,513 |
| 2025-04-11 | $68.20 | $68.87 | $66.86 | $68.22 | $68.22 | 8,827,394 |
| 2025-04-10 | $66.50 | $68.27 | $66.14 | $67.90 | $67.90 | 14,755,352 |
| 2025-04-09 | $65.42 | $69.50 | $65.22 | $65.83 | $65.83 | 13,402,318 |
| 2025-04-08 | $67.21 | $67.49 | $65.50 | $66.37 | $66.37 | 12,648,209 |
| 2025-04-07 | $66.00 | $67.41 | $64.91 | $66.46 | $66.46 | 11,671,998 |
| 2025-04-04 | $70.70 | $71.93 | $66.98 | $67.18 | $67.18 | 14,734,575 |
| 2025-04-03 | $67.89 | $70.95 | $67.89 | $70.74 | $70.74 | 14,957,966 |
| 2025-04-02 | $68.11 | $68.68 | $66.96 | $67.27 | $67.27 | 5,664,131 |
| 2025-04-01 | $66.82 | $68.19 | $66.81 | $68.14 | $68.14 | 4,880,334 |
| 2025-03-31 | $67.10 | $68.23 | $66.59 | $67.69 | $67.69 | 7,158,452 |
| 2025-03-28 | $66.30 | $66.99 | $65.72 | $66.72 | $66.72 | 6,363,918 |
| 2025-03-27 | $66.31 | $66.86 | $66.12 | $66.14 | $66.14 | 5,275,960 |
| 2025-03-26 | $64.65 | $66.23 | $64.65 | $66.03 | $66.03 | 4,746,236 |
| 2025-03-25 | $65.37 | $65.62 | $64.18 | $64.34 | $64.34 | 5,143,862 |
| 2025-03-24 | $65.33 | $65.66 | $64.81 | $65.40 | $65.40 | 4,803,778 |
| 2025-03-21 | $64.72 | $65.64 | $64.68 | $65.40 | $65.40 | 7,569,385 |
| 2025-03-20 | $65.48 | $65.83 | $64.52 | $64.72 | $64.72 | 5,716,476 |
| 2025-03-19 | $65.66 | $65.91 | $65.35 | $65.48 | $65.48 | 4,737,757 |
| 2025-03-18 | $66.27 | $67.15 | $65.93 | $65.99 | $65.99 | 6,032,427 |
| 2025-03-17 | $65.32 | $66.68 | $65.26 | $66.39 | $66.39 | 4,602,923 |
| 2025-03-14 | $66.06 | $66.49 | $64.49 | $65.10 | $65.10 | 7,451,658 |
| 2025-03-13 | $65.15 | $66.88 | $65.00 | $66.10 | $66.10 | 8,479,104 |
| 2025-03-12 | $65.99 | $66.75 | $64.96 | $64.99 | $64.99 | 5,652,338 |
| 2025-03-11 | $67.80 | $67.80 | $66.52 | $66.55 | $66.55 | 5,969,872 |
| 2025-03-10 | $67.16 | $68.51 | $66.26 | $67.72 | $67.72 | 10,663,015 |
| 2025-03-07 | $63.34 | $67.57 | $62.72 | $66.70 | $66.70 | 10,792,104 |
| 2025-03-06 | $62.61 | $65.87 | $62.61 | $63.78 | $63.78 | 12,829,716 |
| 2025-03-05 | $62.43 | $63.12 | $62.00 | $62.53 | $62.53 | 9,006,610 |
| 2025-03-04 | $63.00 | $64.07 | $62.74 | $63.18 | $63.18 | 5,849,422 |
| 2025-03-03 | $62.80 | $64.56 | $62.58 | $62.89 | $62.89 | 9,309,917 |
| 2025-02-28 | $64.40 | $65.25 | $64.17 | $64.82 | $64.82 | 8,626,866 |
| 2025-02-27 | $64.05 | $64.75 | $63.81 | $63.93 | $63.93 | 5,828,615 |
| 2025-02-26 | $64.48 | $64.94 | $63.68 | $63.80 | $63.80 | 6,028,403 |
| 2025-02-25 | $65.12 | $66.26 | $64.93 | $65.47 | $65.47 | 5,954,276 |
| 2025-02-24 | $64.08 | $65.27 | $63.88 | $64.88 | $64.88 | 4,004,649 |
| 2025-02-21 | $64.19 | $65.37 | $63.57 | $65.06 | $65.06 | 5,971,199 |
| 2025-02-20 | $64.56 | $65.33 | $64.14 | $64.39 | $64.39 | 5,909,842 |
| 2025-02-19 | $65.39 | $65.67 | $64.38 | $65.45 | $65.45 | 5,943,513 |
| 2025-02-18 | $65.19 | $65.85 | $64.87 | $65.26 | $65.26 | 3,931,153 |
| 2025-02-14 | $65.30 | $65.74 | $65.12 | $65.13 | $65.13 | 3,856,718 |
| 2025-02-13 | $65.86 | $66.18 | $65.60 | $65.63 | $65.31 | 3,906,509 |
| 2025-02-12 | $64.65 | $65.83 | $64.37 | $65.80 | $65.48 | 6,302,465 |
| 2025-02-11 | $65.10 | $65.54 | $64.83 | $65.05 | $64.73 | 3,610,916 |
| 2025-02-10 | $64.95 | $65.40 | $64.79 | $65.28 | $64.96 | 4,465,602 |
| 2025-02-07 | $64.87 | $65.72 | $64.43 | $65.00 | $64.68 | 4,517,592 |
| 2025-02-06 | $65.70 | $65.75 | $64.80 | $64.91 | $64.59 | 5,608,690 |
| 2025-02-05 | $64.34 | $65.64 | $64.26 | $65.42 | $65.10 | 7,883,938 |
| 2025-02-04 | $63.76 | $64.90 | $63.48 | $63.98 | $63.67 | 5,315,662 |
| 2025-02-03 | $61.38 | $64.10 | $61.38 | $63.33 | $63.02 | 8,647,508 |
| 2025-01-31 | $60.78 | $61.86 | $60.73 | $61.64 | $61.34 | 4,468,907 |
| 2025-01-30 | $61.41 | $61.78 | $60.75 | $61.04 | $60.74 | 3,699,991 |
| 2025-01-29 | $60.43 | $61.63 | $60.30 | $61.06 | $60.76 | 4,727,705 |
| 2025-01-28 | $60.88 | $61.38 | $60.36 | $60.37 | $60.07 | 3,890,879 |
| 2025-01-27 | $59.31 | $60.53 | $59.26 | $60.48 | $60.18 | 4,123,492 |
| 2025-01-24 | $58.32 | $59.08 | $58.32 | $58.70 | $58.70 | 3,979,721 |
| 2025-01-23 | $58.70 | $58.79 | $58.15 | $58.57 | $58.57 | 4,845,558 |
| 2025-01-22 | $59.04 | $59.19 | $58.55 | $58.76 | $58.76 | 5,000,299 |
| 2025-01-21 | $58.77 | $59.23 | $58.60 | $59.04 | $59.04 | 4,460,912 |
| 2025-01-17 | $58.78 | $59.07 | $58.12 | $58.36 | $58.36 | 5,690,343 |
| 2025-01-16 | $58.47 | $58.95 | $58.12 | $58.62 | $58.62 | 4,071,333 |
| 2025-01-15 | $60.19 | $60.21 | $58.63 | $58.69 | $58.69 | 4,751,537 |
| 2025-01-14 | $59.50 | $60.42 | $59.50 | $59.92 | $59.92 | 4,997,244 |
| 2025-01-13 | $59.10 | $59.71 | $58.78 | $59.49 | $59.49 | 5,382,591 |
| 2025-01-10 | $58.80 | $59.71 | $58.41 | $59.12 | $59.12 | 5,928,409 |
| 2025-01-08 | $59.16 | $59.37 | $58.33 | $58.90 | $58.90 | 5,370,824 |
| 2025-01-07 | $60.62 | $61.00 | $58.74 | $59.14 | $59.14 | 6,361,821 |
| 2025-01-06 | $62.02 | $62.06 | $60.27 | $60.62 | $60.62 | 7,099,048 |
| 2025-01-03 | $61.94 | $62.28 | $61.43 | $61.46 | $61.46 | 10,651,194 |
| 2025-01-02 | $61.60 | $62.26 | $61.40 | $61.94 | $61.94 | 3,641,977 |
| 2024-12-31 | $61.53 | $61.85 | $60.97 | $61.15 | $61.15 | 3,757,976 |
| 2024-12-30 | $61.99 | $62.14 | $61.14 | $61.23 | $61.23 | 10,799,891 |
| 2024-12-27 | $62.21 | $63.14 | $62.20 | $62.34 | $62.34 | 3,628,444 |
| 2024-12-26 | $61.66 | $62.92 | $61.61 | $62.76 | $62.76 | 4,752,982 |
| 2024-12-24 | $61.29 | $61.86 | $60.91 | $61.83 | $61.83 | 1,991,553 |
| 2024-12-23 | $61.55 | $62.01 | $60.74 | $60.96 | $60.96 | 4,649,432 |
| 2024-12-20 | $61.70 | $62.97 | $61.07 | $61.85 | $61.85 | 38,443,092 |
| 2024-12-19 | $60.67 | $61.74 | $60.32 | $60.96 | $60.96 | 5,097,124 |
| 2024-12-18 | $60.91 | $61.93 | $60.68 | $60.89 | $60.89 | 7,455,762 |
| 2024-12-17 | $61.80 | $62.01 | $60.80 | $61.17 | $61.17 | 5,032,489 |
| 2024-12-16 | $62.04 | $62.88 | $61.69 | $62.02 | $62.02 | 4,993,465 |
| 2024-12-13 | $63.00 | $63.45 | $62.06 | $62.06 | $62.06 | 5,307,928 |
| 2024-12-12 | $63.22 | $63.59 | $62.35 | $63.30 | $63.30 | 10,047,579 |
| 2024-12-11 | $60.51 | $62.03 | $60.50 | $61.33 | $61.33 | 8,728,987 |
| 2024-12-10 | $57.81 | $61.30 | $57.81 | $60.73 | $60.73 | 10,993,930 |
| 2024-12-09 | $59.38 | $59.38 | $57.69 | $57.77 | $57.77 | 5,551,562 |
| 2024-12-06 | $59.70 | $60.67 | $59.10 | $59.23 | $59.23 | 4,992,636 |
| 2024-12-05 | $58.71 | $61.37 | $58.52 | $60.71 | $60.71 | 6,670,532 |
| 2024-12-04 | $59.90 | $60.14 | $59.45 | $59.91 | $59.91 | 5,731,034 |
| 2024-12-03 | $60.41 | $60.61 | $59.35 | $59.97 | $59.97 | 4,396,798 |
| 2024-12-02 | $60.50 | $60.84 | $59.59 | $60.15 | $60.15 | 4,168,589 |
| 2024-11-29 | $60.82 | $61.16 | $60.62 | $61.08 | $61.08 | 2,532,170 |
| 2024-11-27 | $61.14 | $61.18 | $60.32 | $60.50 | $60.50 | 3,117,429 |
| 2024-11-26 | $60.00 | $60.70 | $59.64 | $60.57 | $60.57 | 3,694,846 |
| 2024-11-25 | $59.22 | $60.58 | $59.15 | $60.09 | $60.09 | 6,168,791 |
| 2024-11-22 | $58.80 | $59.41 | $58.80 | $59.22 | $59.22 | 2,471,597 |
| 2024-11-21 | $57.92 | $58.85 | $57.45 | $58.58 | $58.58 | 2,573,605 |
| 2024-11-20 | $58.00 | $58.22 | $57.08 | $57.61 | $57.61 | 2,514,019 |
| 2024-11-19 | $58.28 | $58.49 | $57.48 | $58.10 | $58.10 | 6,200,498 |
| 2024-11-18 | $58.03 | $58.63 | $57.93 | $58.06 | $58.06 | 2,874,183 |
| 2024-11-15 | $58.87 | $59.20 | $57.95 | $58.02 | $58.02 | 3,632,647 |
| 2024-11-14 | $59.43 | $59.74 | $59.07 | $59.08 | $59.08 | 2,413,083 |
| 2024-11-13 | $59.53 | $60.00 | $59.21 | $59.58 | $59.58 | 1,924,722 |
| 2024-11-12 | $59.51 | $60.33 | $59.51 | $59.68 | $59.68 | 3,104,344 |
| 2024-11-11 | $59.91 | $60.35 | $59.47 | $59.60 | $59.60 | 5,398,742 |
| 2024-11-08 | $59.55 | $60.20 | $59.20 | $59.91 | $59.91 | 3,014,010 |
| 2024-11-07 | $59.86 | $60.25 | $59.30 | $59.31 | $59.31 | 3,518,885 |
| 2024-11-06 | $58.79 | $59.92 | $58.22 | $59.80 | $59.80 | 6,425,624 |
| 2024-11-05 | $56.28 | $57.48 | $56.25 | $57.39 | $57.39 | 2,459,473 |
| 2024-11-04 | $56.44 | $56.79 | $56.18 | $56.27 | $56.27 | 3,043,096 |
| 2024-11-01 | $56.32 | $56.68 | $56.00 | $56.57 | $56.57 | 3,062,433 |
| 2024-10-31 | $55.89 | $56.65 | $55.69 | $55.77 | $55.77 | 3,438,170 |
| 2024-10-30 | $55.90 | $56.49 | $55.60 | $55.74 | $55.74 | 2,921,307 |
| 2024-10-29 | $56.97 | $57.25 | $55.98 | $55.99 | $55.99 | 3,215,042 |
| 2024-10-28 | $57.35 | $57.59 | $57.07 | $57.11 | $57.11 | 2,801,035 |
| 2024-10-25 | $57.60 | $58.28 | $57.28 | $57.37 | $57.37 | 4,249,881 |
| 2024-10-24 | $57.57 | $57.69 | $56.66 | $56.69 | $56.69 | 3,580,857 |
| 2024-10-23 | $56.33 | $57.71 | $56.19 | $57.62 | $57.62 | 4,041,607 |
| 2024-10-22 | $56.30 | $56.58 | $55.76 | $56.43 | $56.43 | 2,398,238 |
| 2024-10-21 | $56.85 | $57.21 | $56.25 | $56.34 | $56.34 | 2,469,919 |
| 2024-10-18 | $56.76 | $56.76 | $56.01 | $56.53 | $56.53 | 2,207,566 |
| 2024-10-17 | $56.80 | $56.93 | $56.12 | $56.54 | $56.54 | 2,963,711 |
| 2024-10-16 | $55.91 | $56.80 | $55.86 | $56.65 | $56.65 | 2,948,013 |
| 2024-10-15 | $55.27 | $56.85 | $55.19 | $56.14 | $56.14 | 2,979,886 |
| 2024-10-14 | $55.26 | $55.42 | $54.88 | $55.27 | $55.27 | 2,666,147 |
| 2024-10-11 | $55.36 | $55.64 | $55.16 | $55.36 | $55.36 | 2,171,177 |
| 2024-10-10 | $56.26 | $56.48 | $54.97 | $55.21 | $55.21 | 2,647,382 |
| 2024-10-09 | $56.05 | $56.34 | $55.85 | $56.15 | $56.15 | 2,501,193 |
| 2024-10-08 | $55.84 | $56.22 | $55.57 | $56.00 | $56.00 | 2,228,556 |
| 2024-10-07 | $56.10 | $56.11 | $55.55 | $55.96 | $55.96 | 2,761,043 |
| 2024-10-04 | $55.69 | $56.24 | $55.65 | $55.89 | $55.89 | 3,038,966 |
| 2024-10-03 | $56.09 | $56.12 | $55.39 | $55.62 | $55.62 | 3,329,314 |
| 2024-10-02 | $56.87 | $57.19 | $56.03 | $56.09 | $56.09 | 3,872,894 |
| 2024-10-01 | $57.12 | $57.37 | $56.59 | $56.71 | $56.71 | 4,337,566 |
| 2024-09-30 | $56.58 | $57.38 | $56.34 | $57.30 | $57.30 | 4,006,895 |
| 2024-09-27 | $55.61 | $56.82 | $55.45 | $56.52 | $56.52 | 3,299,652 |
| 2024-09-26 | $56.42 | $56.64 | $55.29 | $55.47 | $55.47 | 5,119,855 |
| 2024-09-25 | $56.16 | $56.80 | $55.85 | $56.60 | $56.60 | 3,374,576 |
| 2024-09-24 | $56.24 | $56.31 | $55.83 | $56.06 | $56.06 | 3,625,212 |
| 2024-09-23 | $55.18 | $56.25 | $55.02 | $56.14 | $56.14 | 2,893,130 |
| 2024-09-20 | $54.83 | $55.85 | $54.83 | $55.39 | $55.39 | 9,187,110 |
| 2024-09-19 | $54.65 | $55.37 | $54.56 | $54.83 | $54.83 | 5,417,370 |
| 2024-09-18 | $55.06 | $55.31 | $54.60 | $54.62 | $54.62 | 3,249,849 |
| 2024-09-17 | $56.04 | $56.23 | $54.98 | $55.04 | $55.04 | 2,778,064 |
| 2024-09-16 | $56.00 | $56.61 | $55.78 | $56.19 | $56.19 | 3,860,343 |
| 2024-09-13 | $55.26 | $55.93 | $54.51 | $55.91 | $55.91 | 5,499,454 |
| 2024-09-12 | $52.38 | $55.24 | $51.52 | $55.20 | $55.20 | 9,956,548 |
| 2024-09-11 | $51.48 | $51.77 | $50.69 | $51.50 | $51.50 | 5,263,359 |
| 2024-09-10 | $52.23 | $52.53 | $51.77 | $52.30 | $52.30 | 4,034,460 |
| 2024-09-09 | $52.12 | $52.58 | $51.90 | $51.97 | $51.97 | 6,705,255 |
| 2024-09-06 | $53.22 | $53.46 | $52.24 | $52.27 | $52.27 | 6,632,147 |
| 2024-09-05 | $53.45 | $53.60 | $52.41 | $53.37 | $53.37 | 4,623,688 |
| 2024-09-04 | $53.97 | $55.05 | $52.98 | $53.36 | $53.36 | 3,981,993 |
| 2024-09-03 | $53.28 | $53.82 | $53.08 | $53.70 | $53.70 | 5,003,038 |
| 2024-08-30 | $52.56 | $53.32 | $52.44 | $53.21 | $53.21 | 4,417,168 |
| 2024-08-29 | $53.26 | $53.26 | $52.11 | $52.50 | $52.50 | 3,433,393 |
| 2024-08-28 | $52.75 | $53.49 | $52.61 | $53.26 | $53.26 | 4,222,526 |
| 2024-08-27 | $52.87 | $52.98 | $52.40 | $52.72 | $52.72 | 3,780,997 |
| 2024-08-26 | $52.13 | $53.16 | $52.03 | $52.77 | $52.77 | 3,822,932 |
| 2024-08-23 | $52.34 | $52.44 | $51.65 | $51.95 | $51.95 | 2,818,462 |
| 2024-08-22 | $52.67 | $52.67 | $51.74 | $52.22 | $52.22 | 3,756,225 |
| 2024-08-21 | $52.64 | $52.99 | $52.29 | $52.71 | $52.71 | 5,771,733 |
| 2024-08-20 | $52.76 | $52.80 | $51.50 | $52.04 | $52.04 | 5,357,184 |
| 2024-08-19 | $53.06 | $53.16 | $52.70 | $52.76 | $52.76 | 4,130,258 |
| 2024-08-16 | $52.89 | $53.21 | $52.61 | $53.19 | $53.19 | 2,874,806 |
| 2024-08-15 | $53.14 | $53.36 | $52.55 | $52.89 | $52.89 | 4,137,504 |
| 2024-08-14 | $52.60 | $52.77 | $52.24 | $52.70 | $52.38 | 4,912,101 |
| 2024-08-13 | $53.20 | $53.28 | $51.67 | $52.61 | $52.29 | 4,244,901 |
| 2024-08-12 | $53.92 | $54.03 | $53.18 | $53.24 | $52.92 | 2,698,260 |
| 2024-08-09 | $54.14 | $54.23 | $53.60 | $53.92 | $53.92 | 2,847,448 |
| 2024-08-08 | $53.88 | $54.58 | $53.88 | $54.32 | $54.32 | 3,142,096 |
| 2024-08-07 | $54.52 | $55.00 | $53.89 | $53.90 | $53.90 | 3,026,170 |
| 2024-08-06 | $54.14 | $54.85 | $54.00 | $54.13 | $54.13 | 4,505,066 |
| 2024-08-05 | $54.32 | $55.14 | $53.67 | $53.90 | $53.90 | 4,596,364 |
| 2024-08-02 | $55.33 | $55.80 | $53.83 | $54.33 | $54.33 | 4,284,804 |
| 2024-08-01 | $54.87 | $55.32 | $54.38 | $55.09 | $55.09 | 3,082,025 |
| 2024-07-31 | $54.28 | $54.92 | $54.24 | $54.50 | $54.50 | 2,906,393 |
| 2024-07-30 | $54.29 | $55.20 | $54.19 | $54.70 | $54.70 | 3,502,524 |
| 2024-07-29 | $54.15 | $54.50 | $53.76 | $54.20 | $54.20 | 3,526,213 |
| 2024-07-26 | $53.32 | $54.43 | $53.28 | $54.27 | $54.27 | 2,552,485 |
| 2024-07-25 | $54.25 | $54.81 | $53.30 | $53.31 | $53.31 | 3,207,040 |
| 2024-07-24 | $53.94 | $54.29 | $53.28 | $54.18 | $54.18 | 3,841,739 |
| 2024-07-23 | $54.84 | $54.85 | $53.62 | $53.84 | $53.84 | 3,028,399 |
| 2024-07-22 | $54.65 | $54.97 | $54.60 | $54.86 | $54.86 | 4,315,084 |
| 2024-07-19 | $55.00 | $55.00 | $54.27 | $54.51 | $54.51 | 2,775,112 |
| 2024-07-18 | $54.50 | $54.97 | $54.22 | $54.81 | $54.81 | 3,255,245 |
| 2024-07-17 | $53.56 | $54.98 | $53.53 | $54.80 | $54.80 | 6,248,704 |
| 2024-07-16 | $52.19 | $53.66 | $52.12 | $53.60 | $53.60 | 4,125,890 |
| 2024-07-15 | $52.50 | $52.62 | $52.11 | $52.12 | $52.12 | 3,734,256 |
| 2024-07-12 | $52.83 | $53.02 | $52.44 | $52.49 | $52.49 | 3,586,450 |
| 2024-07-11 | $52.58 | $52.80 | $52.40 | $52.75 | $52.75 | 4,435,113 |
| 2024-07-10 | $52.33 | $53.20 | $52.10 | $52.99 | $52.99 | 5,440,229 |
| 2024-07-09 | $51.90 | $52.43 | $51.73 | $51.86 | $51.86 | 5,515,177 |
| 2024-07-08 | $51.84 | $52.05 | $51.55 | $51.94 | $51.94 | 5,259,443 |
| 2024-07-05 | $50.77 | $51.89 | $50.75 | $51.84 | $51.84 | 4,668,557 |
| 2024-07-03 | $50.55 | $51.08 | $50.37 | $50.75 | $50.75 | 3,191,500 |
| 2024-07-02 | $50.56 | $51.16 | $50.26 | $50.43 | $50.43 | 7,073,301 |
| 2024-07-01 | $49.96 | $50.58 | $49.74 | $50.56 | $50.56 | 7,875,696 |
| 2024-06-28 | $49.54 | $50.02 | $49.41 | $49.93 | $49.93 | 6,628,674 |
| 2024-06-27 | $49.30 | $49.39 | $49.04 | $49.37 | $49.37 | 5,229,371 |
| 2024-06-26 | $49.36 | $49.59 | $49.05 | $49.38 | $49.38 | 5,280,373 |
| 2024-06-25 | $49.72 | $50.04 | $49.46 | $49.82 | $49.82 | 4,626,373 |
| 2024-06-24 | $50.15 | $50.44 | $49.97 | $50.02 | $50.02 | 11,728,039 |
| 2024-06-21 | $50.56 | $51.03 | $49.92 | $50.21 | $50.21 | 16,746,540 |
| 2024-06-20 | $53.07 | $53.32 | $49.72 | $50.28 | $50.28 | 16,483,587 |
| 2024-06-18 | $52.30 | $52.79 | $51.81 | $51.98 | $51.98 | 11,160,009 |
| 2024-06-17 | $50.39 | $51.06 | $50.31 | $51.05 | $51.05 | 5,695,631 |
| 2024-06-14 | $50.27 | $50.49 | $50.01 | $50.38 | $50.38 | 4,958,753 |
| 2024-06-13 | $50.51 | $50.80 | $49.69 | $50.52 | $50.52 | 6,520,899 |
| 2024-06-12 | $51.12 | $51.41 | $50.15 | $50.17 | $50.17 | 4,614,901 |
| 2024-06-11 | $51.55 | $51.72 | $51.16 | $51.37 | $51.37 | 3,337,593 |
| 2024-06-10 | $52.06 | $52.06 | $51.46 | $51.64 | $51.64 | 3,136,627 |
| 2024-06-07 | $51.89 | $52.08 | $51.67 | $51.98 | $51.98 | 3,145,569 |
| 2024-06-06 | $51.91 | $52.19 | $51.76 | $51.95 | $51.95 | 3,887,196 |
| 2024-06-05 | $51.80 | $51.95 | $51.31 | $51.68 | $51.68 | 3,737,293 |
| 2024-06-04 | $51.78 | $52.23 | $51.77 | $52.04 | $52.04 | 5,680,145 |
| 2024-06-03 | $52.00 | $52.21 | $51.65 | $51.86 | $51.86 | 5,449,718 |
| 2024-05-31 | $51.84 | $52.43 | $51.78 | $52.37 | $52.37 | 9,756,937 |
| 2024-05-30 | $52.09 | $52.22 | $51.84 | $51.98 | $51.98 | 4,324,345 |
| 2024-05-29 | $52.36 | $52.48 | $51.81 | $51.89 | $51.89 | 5,298,808 |
| 2024-05-28 | $52.66 | $52.80 | $52.09 | $52.31 | $52.31 | 5,053,657 |
| 2024-05-24 | $53.46 | $53.69 | $52.71 | $52.99 | $52.99 | 6,276,910 |
| 2024-05-23 | $53.74 | $53.74 | $52.69 | $53.31 | $53.31 | 7,121,762 |
| 2024-05-22 | $53.46 | $54.02 | $53.40 | $53.92 | $53.92 | 5,124,750 |
| 2024-05-21 | $54.02 | $54.35 | $53.62 | $53.66 | $53.66 | 5,962,315 |
| 2024-05-20 | $54.34 | $54.45 | $53.72 | $53.89 | $53.89 | 4,140,052 |
| 2024-05-17 | $54.51 | $54.53 | $53.84 | $54.20 | $54.20 | 10,570,778 |
| 2024-05-16 | $54.72 | $55.16 | $54.35 | $54.44 | $54.44 | 9,671,773 |
| 2024-05-15 | $54.93 | $55.13 | $54.18 | $54.38 | $54.38 | 4,889,793 |
| 2024-05-14 | $55.19 | $55.39 | $54.80 | $55.28 | $55.28 | 4,419,586 |
| 2024-05-13 | $55.94 | $56.24 | $55.15 | $55.20 | $54.91 | 3,239,647 |
| 2024-05-10 | $54.93 | $55.97 | $54.88 | $55.90 | $55.61 | 3,450,799 |
| 2024-05-09 | $55.40 | $55.42 | $54.76 | $55.00 | $54.71 | 3,481,432 |
| 2024-05-08 | $55.38 | $55.56 | $54.85 | $55.38 | $55.09 | 4,672,475 |
| 2024-05-07 | $55.41 | $55.55 | $55.02 | $55.31 | $55.02 | 4,893,263 |
| 2024-05-06 | $55.06 | $55.26 | $54.69 | $55.24 | $54.95 | 3,724,822 |
| 2024-05-03 | $54.75 | $54.88 | $54.23 | $54.78 | $54.49 | 4,937,997 |
| 2024-05-02 | $54.93 | $55.22 | $54.74 | $55.09 | $54.80 | 3,539,239 |
| 2024-05-01 | $55.08 | $55.37 | $54.51 | $54.77 | $54.48 | 4,084,804 |
| 2024-04-30 | $55.35 | $55.74 | $55.15 | $55.38 | $55.09 | 4,811,617 |
| 2024-04-29 | $55.48 | $55.68 | $54.92 | $55.57 | $55.28 | 3,703,149 |
| 2024-04-26 | $55.67 | $55.99 | $55.38 | $55.49 | $55.20 | 3,472,039 |
| 2024-04-25 | $56.15 | $56.45 | $55.59 | $55.91 | $55.62 | 3,219,121 |
| 2024-04-24 | $55.54 | $56.23 | $55.35 | $56.15 | $55.86 | 3,619,665 |
| 2024-04-23 | $57.08 | $57.23 | $55.52 | $55.63 | $55.34 | 5,149,087 |
| 2024-04-22 | $56.80 | $57.14 | $56.35 | $56.93 | $56.63 | 4,260,438 |
| 2024-04-19 | $55.74 | $56.69 | $55.52 | $56.57 | $56.27 | 4,522,756 |
| 2024-04-18 | $55.40 | $55.70 | $55.18 | $55.57 | $55.28 | 3,706,972 |
| 2024-04-17 | $55.50 | $56.07 | $55.09 | $55.26 | $54.97 | 4,955,823 |
| 2024-04-16 | $56.44 | $56.73 | $55.25 | $55.28 | $54.99 | 6,182,765 |
| 2024-04-15 | $55.63 | $55.98 | $55.28 | $55.36 | $55.07 | 4,228,124 |
| 2024-04-12 | $55.91 | $56.11 | $55.18 | $55.20 | $54.91 | 3,862,880 |
| 2024-04-11 | $56.75 | $56.75 | $55.78 | $56.15 | $55.86 | 3,272,564 |
| 2024-04-10 | $55.20 | $56.71 | $55.00 | $56.60 | $56.30 | 5,079,734 |
| 2024-04-09 | $55.47 | $55.73 | $55.11 | $55.42 | $55.13 | 4,192,251 |
| 2024-04-08 | $55.89 | $57.05 | $55.27 | $55.37 | $55.08 | 6,957,395 |
| 2024-04-05 | $57.49 | $57.52 | $56.87 | $57.31 | $57.01 | 3,448,334 |
| 2024-04-04 | $57.86 | $58.14 | $57.28 | $57.44 | $57.14 | 4,615,374 |
| 2024-04-03 | $57.83 | $58.34 | $57.29 | $57.76 | $57.46 | 3,810,844 |
| 2024-04-02 | $57.27 | $57.83 | $57.10 | $57.82 | $57.52 | 4,400,922 |
| 2024-04-01 | $57.20 | $57.40 | $56.97 | $56.99 | $56.69 | 3,053,978 |
| 2024-03-28 | $56.93 | $57.36 | $56.91 | $57.13 | $56.83 | 6,458,585 |
| 2024-03-27 | $56.43 | $56.93 | $56.25 | $56.90 | $56.60 | 3,992,714 |
| 2024-03-26 | $56.07 | $56.73 | $55.97 | $56.39 | $56.10 | 4,238,715 |
| 2024-03-25 | $56.61 | $56.78 | $55.87 | $55.96 | $55.67 | 4,511,901 |
| 2024-03-22 | $57.25 | $57.26 | $56.47 | $56.55 | $56.55 | 3,618,795 |
| 2024-03-21 | $56.93 | $57.14 | $56.47 | $57.02 | $57.02 | 7,031,844 |
| 2024-03-20 | $56.48 | $56.84 | $56.31 | $56.83 | $56.83 | 3,157,164 |
| 2024-03-19 | $56.40 | $56.86 | $56.31 | $56.48 | $56.48 | 5,342,220 |
| 2024-03-18 | $55.75 | $56.29 | $55.59 | $56.19 | $56.19 | 4,022,098 |
| 2024-03-15 | $55.28 | $56.45 | $55.26 | $56.06 | $56.06 | 7,875,615 |
| 2024-03-14 | $55.97 | $56.20 | $55.17 | $55.51 | $55.51 | 5,350,544 |
| 2024-03-13 | $55.35 | $56.12 | $55.23 | $56.08 | $56.08 | 4,710,719 |
| 2024-03-12 | $55.00 | $55.75 | $54.97 | $55.31 | $55.31 | 5,800,560 |
| 2024-03-11 | $55.87 | $56.08 | $54.91 | $54.99 | $54.99 | 6,771,809 |
| 2024-03-08 | $55.48 | $56.04 | $54.81 | $55.97 | $55.97 | 9,642,441 |
| 2024-03-07 | $52.25 | $55.54 | $51.73 | $55.48 | $55.48 | 17,767,262 |
| 2024-03-06 | $49.71 | $50.65 | $49.43 | $50.49 | $50.49 | 7,733,426 |
| 2024-03-05 | $49.63 | $50.21 | $49.45 | $49.48 | $49.48 | 5,373,701 |
| 2024-03-04 | $49.12 | $50.03 | $49.00 | $49.37 | $49.37 | 5,310,499 |
| 2024-03-01 | $49.59 | $49.70 | $49.04 | $49.16 | $49.16 | 5,464,748 |
| 2024-02-29 | $48.45 | $49.79 | $48.21 | $49.61 | $49.61 | 10,687,630 |
| 2024-02-28 | $48.63 | $48.90 | $48.40 | $48.53 | $48.53 | 4,138,454 |
| 2024-02-27 | $47.65 | $48.65 | $47.35 | $48.37 | $48.37 | 5,086,621 |
| 2024-02-26 | $48.19 | $48.19 | $47.15 | $47.26 | $47.26 | 6,323,744 |
| 2024-02-23 | $47.96 | $48.44 | $47.76 | $48.21 | $48.21 | 3,410,596 |
| 2024-02-22 | $47.70 | $47.94 | $46.96 | $47.84 | $47.84 | 4,769,413 |
| 2024-02-21 | $48.05 | $48.15 | $47.66 | $47.81 | $47.81 | 3,851,021 |
| 2024-02-20 | $48.26 | $48.97 | $47.96 | $48.00 | $48.00 | 6,179,396 |
| 2024-02-16 | $47.00 | $47.74 | $46.83 | $47.64 | $47.64 | 5,545,539 |
| 2024-02-15 | $45.90 | $46.88 | $45.88 | $46.87 | $46.87 | 5,182,727 |
| 2024-02-14 | $45.27 | $45.77 | $45.17 | $45.69 | $45.69 | 4,942,269 |
| 2024-02-13 | $45.89 | $46.18 | $45.34 | $45.57 | $45.57 | 5,365,631 |
| 2024-02-12 | $45.38 | $45.96 | $45.36 | $45.84 | $45.84 | 3,343,202 |
| 2024-02-09 | $45.30 | $45.55 | $45.11 | $45.41 | $45.41 | 3,195,549 |
| 2024-02-08 | $44.51 | $45.50 | $44.49 | $45.44 | $45.44 | 6,478,284 |
| 2024-02-07 | $45.05 | $45.19 | $44.48 | $44.62 | $44.62 | 4,861,627 |
| 2024-02-06 | $45.69 | $45.75 | $44.90 | $44.99 | $44.99 | 6,762,029 |
| 2024-02-05 | $46.04 | $46.51 | $45.93 | $45.99 | $45.99 | 4,332,022 |
| 2024-02-02 | $46.75 | $46.81 | $45.91 | $46.14 | $46.14 | 5,814,765 |
| 2024-02-01 | $46.05 | $46.75 | $45.42 | $46.71 | $46.71 | 4,087,542 |
| 2024-01-31 | $46.76 | $46.82 | $46.02 | $46.14 | $46.14 | 5,680,164 |
| 2024-01-30 | $46.52 | $46.70 | $46.15 | $46.65 | $46.65 | 2,718,121 |
| 2024-01-29 | $46.40 | $46.63 | $46.23 | $46.53 | $46.53 | 3,667,217 |
| 2024-01-26 | $46.50 | $46.65 | $46.21 | $46.30 | $46.30 | 3,368,292 |
| 2024-01-25 | $46.31 | $46.44 | $45.99 | $46.43 | $46.43 | 3,522,552 |
| 2024-01-24 | $46.23 | $46.35 | $45.89 | $46.10 | $46.10 | 3,951,333 |
| 2024-01-23 | $45.94 | $46.36 | $45.90 | $46.25 | $46.25 | 3,086,375 |
| 2024-01-22 | $45.93 | $46.19 | $45.80 | $45.93 | $45.93 | 4,195,230 |
| 2024-01-19 | $46.28 | $46.31 | $45.50 | $45.94 | $45.94 | 4,887,925 |
| 2024-01-18 | $46.13 | $46.30 | $45.58 | $46.15 | $46.15 | 4,214,852 |
| 2024-01-17 | $46.47 | $46.97 | $46.28 | $46.53 | $46.53 | 4,410,576 |
| 2024-01-16 | $46.21 | $46.47 | $45.90 | $46.41 | $46.41 | 4,570,651 |
| 2024-01-12 | $45.93 | $46.04 | $45.75 | $46.03 | $46.03 | 2,983,305 |
| 2024-01-11 | $46.28 | $46.33 | $45.53 | $45.85 | $45.85 | 3,319,863 |
| 2024-01-10 | $46.07 | $46.48 | $45.89 | $46.14 | $46.14 | 2,970,932 |
| 2024-01-09 | $46.01 | $46.28 | $45.46 | $46.24 | $46.24 | 3,357,629 |
| 2024-01-08 | $45.84 | $46.00 | $45.57 | $45.97 | $45.97 | 3,625,553 |
| 2024-01-05 | $45.94 | $46.20 | $45.63 | $46.05 | $46.05 | 3,597,647 |
| 2024-01-04 | $46.58 | $46.68 | $45.81 | $45.90 | $45.90 | 4,587,217 |
| 2024-01-03 | $46.69 | $46.99 | $46.44 | $46.52 | $46.52 | 4,493,680 |
| 2024-01-02 | $45.68 | $46.53 | $45.59 | $46.27 | $46.27 | 4,977,217 |
| 2023-12-29 | $45.27 | $45.72 | $45.13 | $45.71 | $45.71 | 3,424,854 |
| 2023-12-28 | $45.17 | $45.38 | $45.00 | $45.17 | $45.17 | 2,051,115 |
| 2023-12-27 | $45.30 | $45.33 | $45.03 | $45.21 | $45.21 | 2,915,316 |
| 2023-12-26 | $45.05 | $45.40 | $44.91 | $45.22 | $45.22 | 2,851,232 |
| 2023-12-22 | $45.00 | $45.42 | $44.84 | $45.14 | $45.14 | 2,444,180 |
| 2023-12-21 | $45.11 | $45.37 | $44.58 | $45.02 | $45.02 | 3,408,863 |
| 2023-12-20 | $44.88 | $45.29 | $44.52 | $45.00 | $45.00 | 4,541,100 |
| 2023-12-19 | $45.38 | $45.45 | $44.76 | $45.07 | $45.07 | 5,371,741 |
| 2023-12-18 | $44.37 | $45.55 | $44.07 | $45.53 | $45.53 | 7,225,765 |
| 2023-12-15 | $43.64 | $44.46 | $43.54 | $44.11 | $44.11 | 18,723,623 |
| 2023-12-14 | $44.60 | $44.68 | $43.51 | $43.59 | $43.59 | 8,067,263 |
| 2023-12-13 | $44.25 | $44.73 | $44.01 | $44.72 | $44.72 | 5,002,612 |
| 2023-12-12 | $45.17 | $45.17 | $44.11 | $44.25 | $44.25 | 4,237,876 |
| 2023-12-11 | $44.67 | $45.16 | $44.25 | $45.09 | $45.09 | 4,328,385 |
| 2023-12-08 | $44.87 | $45.19 | $44.55 | $44.58 | $44.58 | 2,819,786 |
| 2023-12-07 | $44.66 | $44.96 | $44.37 | $44.80 | $44.80 | 3,399,891 |
| 2023-12-06 | $44.45 | $44.65 | $44.21 | $44.54 | $44.54 | 4,027,383 |
| 2023-12-05 | $44.81 | $44.85 | $44.37 | $44.51 | $44.51 | 4,036,822 |
| 2023-12-04 | $44.55 | $45.55 | $44.46 | $44.67 | $44.67 | 5,079,121 |
| 2023-12-01 | $44.51 | $44.76 | $43.71 | $44.60 | $44.60 | 6,246,320 |
| 2023-11-30 | $43.55 | $44.95 | $42.97 | $44.27 | $44.27 | 16,309,479 |
| 2023-11-29 | $43.87 | $43.94 | $43.45 | $43.64 | $43.64 | 8,349,858 |
| 2023-11-28 | $43.89 | $44.09 | $43.67 | $43.92 | $43.92 | 5,242,572 |
| 2023-11-27 | $44.11 | $44.36 | $43.95 | $44.09 | $44.09 | 4,145,203 |
| 2023-11-24 | $43.99 | $44.25 | $43.70 | $44.18 | $44.18 | 2,414,313 |
| 2023-11-22 | $43.20 | $43.86 | $43.11 | $43.82 | $43.82 | 5,558,661 |
| 2023-11-21 | $43.03 | $43.25 | $42.54 | $43.01 | $43.01 | 3,916,124 |
| 2023-11-20 | $42.50 | $43.11 | $42.31 | $42.92 | $42.92 | 4,563,647 |
| 2023-11-17 | $42.66 | $42.77 | $42.10 | $42.44 | $42.44 | 10,564,634 |
| 2023-11-16 | $43.75 | $44.04 | $42.57 | $42.66 | $42.66 | 8,093,958 |
| 2023-11-15 | $44.40 | $44.84 | $44.35 | $44.51 | $44.51 | 4,484,223 |
| 2023-11-14 | $43.94 | $44.79 | $43.94 | $44.24 | $44.24 | 4,148,821 |
| 2023-11-13 | $43.96 | $44.25 | $43.69 | $44.18 | $43.89 | 4,053,270 |
| 2023-11-10 | $43.97 | $44.07 | $43.50 | $43.89 | $43.89 | 2,896,455 |
| 2023-11-09 | $43.89 | $44.03 | $43.35 | $43.89 | $43.89 | 3,540,720 |
| 2023-11-08 | $44.79 | $44.80 | $43.55 | $43.87 | $43.87 | 5,192,019 |
| 2023-11-07 | $45.10 | $45.39 | $44.90 | $45.11 | $45.11 | 2,291,516 |
| 2023-11-06 | $45.38 | $45.55 | $45.14 | $45.16 | $45.16 | 3,823,025 |
| 2023-11-03 | $45.60 | $45.97 | $45.35 | $45.37 | $45.37 | 3,153,523 |
| 2023-11-02 | $45.19 | $45.64 | $44.94 | $45.40 | $45.40 | 3,077,632 |
| 2023-11-01 | $45.56 | $45.70 | $45.04 | $45.39 | $45.39 | 3,638,473 |
| 2023-10-31 | $45.01 | $45.73 | $44.80 | $45.37 | $45.37 | 3,911,501 |
| 2023-10-30 | $44.40 | $45.15 | $44.40 | $44.95 | $44.95 | 3,212,697 |
| 2023-10-27 | $44.65 | $45.11 | $44.27 | $44.43 | $44.43 | 3,368,994 |
| 2023-10-26 | $44.34 | $44.93 | $44.16 | $44.77 | $44.77 | 3,601,674 |
| 2023-10-25 | $43.65 | $44.42 | $43.60 | $44.29 | $44.29 | 2,958,477 |
| 2023-10-24 | $43.58 | $43.85 | $43.43 | $43.61 | $43.61 | 3,401,826 |
| 2023-10-23 | $43.99 | $44.04 | $43.18 | $43.32 | $43.32 | 3,660,315 |
| 2023-10-20 | $44.62 | $44.69 | $44.13 | $44.13 | $44.13 | 3,488,439 |
| 2023-10-19 | $44.19 | $44.82 | $44.17 | $44.50 | $44.50 | 4,327,800 |
| 2023-10-18 | $44.58 | $44.90 | $44.21 | $44.23 | $44.23 | 4,177,890 |
| 2023-10-17 | $44.21 | $44.67 | $44.17 | $44.49 | $44.49 | 2,919,187 |
| 2023-10-16 | $44.47 | $44.65 | $44.21 | $44.29 | $44.29 | 3,740,170 |
| 2023-10-13 | $44.33 | $44.53 | $44.04 | $44.16 | $44.16 | 4,039,526 |
| 2023-10-12 | $44.19 | $44.54 | $43.58 | $44.26 | $44.26 | 3,847,053 |
| 2023-10-11 | $44.85 | $45.07 | $43.66 | $44.19 | $44.19 | 5,080,523 |
| 2023-10-10 | $44.95 | $45.30 | $44.83 | $44.84 | $44.84 | 5,383,031 |
| 2023-10-09 | $43.45 | $44.64 | $43.45 | $44.62 | $44.62 | 4,720,080 |
| 2023-10-06 | $44.08 | $44.19 | $42.62 | $43.45 | $43.45 | 6,351,785 |
| 2023-10-05 | $44.84 | $44.96 | $44.13 | $44.15 | $44.15 | 3,126,346 |
| 2023-10-04 | $44.50 | $45.05 | $44.28 | $44.94 | $44.94 | 4,266,307 |
| 2023-10-03 | $43.81 | $44.40 | $43.68 | $44.27 | $44.27 | 3,658,687 |
| 2023-10-02 | $44.61 | $44.66 | $43.70 | $44.03 | $44.03 | 3,802,677 |
| 2023-09-29 | $45.09 | $45.28 | $44.53 | $44.75 | $44.75 | 3,414,551 |
| 2023-09-28 | $44.60 | $45.31 | $44.53 | $45.09 | $45.09 | 3,811,137 |
| 2023-09-27 | $45.00 | $45.26 | $44.23 | $44.48 | $44.48 | 4,515,710 |
| 2023-09-26 | $45.61 | $45.74 | $45.13 | $45.15 | $45.15 | 3,015,770 |
| 2023-09-25 | $45.48 | $45.75 | $45.35 | $45.71 | $45.71 | 2,756,189 |
| 2023-09-22 | $45.70 | $45.87 | $45.40 | $45.66 | $45.66 | 3,726,585 |
| 2023-09-21 | $46.11 | $46.14 | $45.52 | $45.71 | $45.71 | 4,798,859 |
| 2023-09-20 | $45.96 | $46.50 | $45.75 | $46.18 | $46.18 | 3,394,025 |
| 2023-09-19 | $46.56 | $46.60 | $45.96 | $46.09 | $46.09 | 3,770,446 |
| 2023-09-18 | $46.34 | $46.85 | $46.09 | $46.54 | $46.54 | 4,689,869 |
| 2023-09-15 | $45.90 | $46.58 | $45.81 | $46.32 | $46.32 | 22,036,014 |
| 2023-09-14 | $45.29 | $45.94 | $45.17 | $45.79 | $45.79 | 4,587,700 |
| 2023-09-13 | $45.80 | $45.80 | $44.90 | $45.11 | $45.11 | 4,851,309 |
| 2023-09-12 | $45.64 | $45.92 | $45.27 | $45.68 | $45.68 | 4,061,285 |
| 2023-09-11 | $46.85 | $46.93 | $45.31 | $45.43 | $45.43 | 6,648,240 |
| 2023-09-08 | $44.64 | $48.24 | $44.22 | $46.94 | $46.94 | 16,746,439 |
| 2023-09-07 | $45.50 | $45.69 | $45.24 | $45.53 | $45.53 | 6,754,366 |
| 2023-09-06 | $45.28 | $45.86 | $45.06 | $45.16 | $45.16 | 4,918,024 |
| 2023-09-05 | $45.80 | $45.84 | $44.98 | $45.02 | $45.02 | 6,266,496 |
| 2023-09-01 | $46.45 | $46.64 | $45.88 | $45.98 | $45.98 | 3,676,473 |
| 2023-08-31 | $46.27 | $46.75 | $46.18 | $46.39 | $46.39 | 4,573,526 |
| 2023-08-30 | $46.72 | $46.93 | $46.48 | $46.52 | $46.52 | 3,273,303 |
| 2023-08-29 | $46.52 | $46.68 | $46.16 | $46.49 | $46.49 | 4,248,152 |
| 2023-08-28 | $46.34 | $46.84 | $46.29 | $46.63 | $46.63 | 2,605,227 |
| 2023-08-25 | $46.77 | $46.77 | $46.11 | $46.54 | $46.54 | 3,560,489 |
| 2023-08-24 | $46.85 | $47.24 | $46.40 | $46.49 | $46.49 | 4,112,931 |
| 2023-08-23 | $46.97 | $47.11 | $46.51 | $46.93 | $46.93 | 3,539,651 |
| 2023-08-22 | $47.38 | $47.38 | $46.70 | $47.01 | $47.01 | 3,719,024 |
| 2023-08-21 | $47.47 | $47.82 | $46.92 | $47.39 | $47.39 | 3,816,032 |
| 2023-08-18 | $46.71 | $47.63 | $46.63 | $47.57 | $47.57 | 4,721,914 |
| 2023-08-17 | $47.10 | $47.16 | $46.54 | $46.74 | $46.74 | 5,137,550 |
| 2023-08-16 | $48.24 | $48.31 | $46.90 | $47.02 | $47.02 | 5,581,987 |
| 2023-08-15 | $48.45 | $48.45 | $47.75 | $47.95 | $47.95 | 4,939,800 |
| 2023-08-14 | $48.82 | $48.90 | $48.21 | $48.56 | $48.56 | 4,675,812 |
| 2023-08-11 | $49.23 | $49.42 | $48.85 | $48.98 | $48.98 | 3,593,692 |
| 2023-08-10 | $49.42 | $49.82 | $48.90 | $49.08 | $49.08 | 4,174,271 |
| 2023-08-09 | $48.84 | $49.48 | $48.78 | $49.26 | $49.26 | 3,497,727 |
| 2023-08-08 | $49.75 | $49.90 | $48.62 | $48.87 | $48.87 | 4,136,957 |
| 2023-08-07 | $49.43 | $50.19 | $49.43 | $49.70 | $49.70 | 3,792,236 |
| 2023-08-04 | $49.50 | $49.77 | $49.35 | $49.49 | $49.49 | 4,706,052 |
| 2023-08-03 | $48.98 | $49.44 | $48.77 | $49.40 | $49.40 | 3,720,240 |
| 2023-08-02 | $48.13 | $49.28 | $48.12 | $49.02 | $49.02 | 3,817,879 |
| 2023-08-01 | $48.67 | $48.95 | $48.17 | $48.54 | $48.54 | 3,441,408 |
| 2023-07-31 | $48.61 | $48.81 | $48.34 | $48.64 | $48.64 | 3,327,663 |
| 2023-07-28 | $48.40 | $48.83 | $48.35 | $48.52 | $48.52 | 2,756,366 |
| 2023-07-27 | $48.75 | $49.13 | $47.97 | $48.10 | $48.10 | 3,129,753 |
| 2023-07-26 | $48.72 | $49.03 | $48.54 | $48.71 | $48.71 | 3,721,466 |
| 2023-07-25 | $48.88 | $48.90 | $48.22 | $48.69 | $48.69 | 4,023,835 |
| 2023-07-24 | $48.14 | $48.97 | $48.01 | $48.74 | $48.74 | 4,308,577 |
| 2023-07-21 | $47.85 | $48.25 | $47.67 | $47.99 | $47.99 | 2,822,665 |
| 2023-07-20 | $47.15 | $47.87 | $46.94 | $47.86 | $47.86 | 3,818,751 |
| 2023-07-19 | $46.39 | $47.00 | $46.29 | $46.98 | $46.98 | 4,513,358 |
| 2023-07-18 | $46.56 | $46.70 | $46.08 | $46.21 | $46.21 | 3,870,571 |
| 2023-07-17 | $46.20 | $46.82 | $45.92 | $46.54 | $46.54 | 5,054,655 |
| 2023-07-14 | $47.02 | $47.18 | $46.31 | $46.44 | $46.44 | 4,775,354 |
| 2023-07-13 | $47.30 | $47.65 | $46.91 | $47.00 | $47.00 | 4,108,202 |
| 2023-07-12 | $47.41 | $47.75 | $47.03 | $47.35 | $47.35 | 5,140,980 |
| 2023-07-11 | $46.99 | $47.64 | $46.95 | $47.57 | $47.57 | 3,715,331 |
| 2023-07-10 | $47.25 | $47.65 | $46.87 | $46.88 | $46.88 | 4,436,235 |
| 2023-07-07 | $47.20 | $47.52 | $47.00 | $47.17 | $47.17 | 3,366,571 |
| 2023-07-06 | $47.06 | $47.61 | $46.92 | $47.29 | $47.29 | 4,136,650 |
| 2023-07-05 | $47.23 | $47.60 | $46.77 | $47.04 | $47.04 | 4,535,847 |
| 2023-07-03 | $46.95 | $47.44 | $46.71 | $47.44 | $47.44 | 2,132,483 |
| 2023-06-30 | $46.36 | $47.14 | $46.34 | $47.00 | $47.00 | 5,264,673 |
| 2023-06-29 | $47.20 | $47.23 | $46.29 | $46.32 | $46.32 | 4,758,688 |
| 2023-06-28 | $46.60 | $47.17 | $46.32 | $47.17 | $47.17 | 4,209,131 |
| 2023-06-27 | $46.58 | $47.04 | $46.51 | $46.77 | $46.77 | 3,943,509 |
| 2023-06-26 | $46.40 | $46.66 | $46.06 | $46.65 | $46.65 | 3,551,981 |
| 2023-06-23 | $46.27 | $46.98 | $46.09 | $46.14 | $46.14 | 5,160,908 |
| 2023-06-22 | $45.58 | $46.08 | $45.31 | $46.07 | $46.07 | 4,060,367 |
| 2023-06-21 | $45.76 | $46.21 | $45.50 | $45.68 | $45.68 | 5,442,874 |
| 2023-06-20 | $46.22 | $46.62 | $45.79 | $45.83 | $45.83 | 5,683,987 |
| 2023-06-16 | $45.94 | $46.34 | $45.50 | $46.17 | $46.17 | 10,578,433 |
| 2023-06-15 | $44.40 | $46.06 | $43.56 | $45.94 | $45.94 | 18,125,645 |
| 2023-06-14 | $46.97 | $47.51 | $46.71 | $47.21 | $47.21 | 6,548,294 |
| 2023-06-13 | $46.52 | $46.97 | $46.28 | $46.86 | $46.86 | 5,138,709 |
| 2023-06-12 | $46.25 | $46.39 | $45.84 | $46.38 | $46.38 | 4,098,082 |
| 2023-06-09 | $45.73 | $46.61 | $45.69 | $46.17 | $46.17 | 3,792,135 |
| 2023-06-08 | $45.37 | $45.88 | $45.29 | $45.76 | $45.76 | 4,189,132 |
| 2023-06-07 | $45.85 | $45.94 | $45.19 | $45.46 | $45.46 | 7,948,763 |
| 2023-06-06 | $46.12 | $46.15 | $45.51 | $46.07 | $46.07 | 4,276,732 |
| 2023-06-05 | $45.99 | $46.45 | $45.99 | $46.15 | $46.15 | 4,295,400 |
| 2023-06-02 | $44.60 | $45.92 | $44.53 | $45.92 | $45.92 | 6,219,030 |
| 2023-06-01 | $45.18 | $45.41 | $44.43 | $44.66 | $44.66 | 8,704,133 |
| 2023-05-31 | $45.98 | $46.16 | $45.24 | $45.33 | $45.33 | 13,544,899 |
| 2023-05-30 | $47.30 | $47.30 | $45.88 | $45.96 | $45.96 | 6,550,740 |
| 2023-05-26 | $48.50 | $48.78 | $47.27 | $47.31 | $47.31 | 8,018,064 |
| 2023-05-25 | $49.29 | $49.61 | $48.88 | $48.90 | $48.90 | 12,038,107 |
| 2023-05-24 | $49.39 | $50.09 | $49.20 | $49.56 | $49.56 | 5,842,574 |
| 2023-05-23 | $49.75 | $49.96 | $49.09 | $49.10 | $49.10 | 4,984,528 |
| 2023-05-22 | $49.71 | $50.36 | $49.49 | $49.98 | $49.98 | 4,787,618 |
| 2023-05-19 | $49.45 | $49.69 | $49.25 | $49.64 | $49.64 | 4,509,061 |
| 2023-05-18 | $49.23 | $49.37 | $48.77 | $49.33 | $49.33 | 4,532,180 |
| 2023-05-17 | $49.08 | $49.34 | $48.67 | $49.25 | $49.25 | 4,432,564 |
| 2023-05-16 | $49.07 | $49.50 | $48.69 | $48.93 | $48.93 | 4,459,579 |
| 2023-05-15 | $49.43 | $49.43 | $48.69 | $49.07 | $49.07 | 4,924,606 |
| 2023-05-12 | $48.97 | $49.45 | $48.96 | $49.18 | $49.18 | 4,074,685 |
| 2023-05-11 | $49.28 | $49.30 | $48.75 | $49.16 | $48.90 | 3,743,829 |
| 2023-05-10 | $49.32 | $49.35 | $48.49 | $49.12 | $48.86 | 5,119,766 |
| 2023-05-09 | $48.99 | $49.45 | $48.92 | $49.16 | $48.90 | 3,842,010 |
| 2023-05-08 | $49.18 | $49.55 | $48.99 | $49.15 | $48.89 | 3,303,017 |
| 2023-05-05 | $48.43 | $49.27 | $48.34 | $49.23 | $48.97 | 3,770,351 |
| 2023-05-04 | $49.06 | $49.06 | $48.25 | $48.28 | $48.03 | 3,402,437 |
| 2023-05-03 | $49.45 | $49.59 | $48.91 | $48.94 | $48.68 | 4,659,433 |
| 2023-05-02 | $49.71 | $49.99 | $48.76 | $49.44 | $49.18 | 4,201,083 |
| 2023-05-01 | $48.88 | $49.38 | $48.43 | $49.28 | $49.02 | 4,484,044 |
| 2023-04-28 | $48.41 | $48.97 | $48.35 | $48.63 | $48.63 | 4,972,821 |
| 2023-04-27 | $47.97 | $48.37 | $47.82 | $48.34 | $48.34 | 2,482,639 |
| 2023-04-26 | $47.57 | $48.05 | $47.49 | $47.82 | $47.82 | 2,874,660 |
| 2023-04-25 | $48.18 | $48.58 | $47.93 | $47.97 | $47.97 | 3,851,041 |
| 2023-04-24 | $47.83 | $48.28 | $47.77 | $48.24 | $48.24 | 4,633,964 |
| 2023-04-21 | $48.05 | $48.35 | $47.78 | $47.92 | $47.92 | 3,776,297 |
| 2023-04-20 | $47.53 | $47.82 | $47.23 | $47.80 | $47.80 | 3,917,845 |
| 2023-04-19 | $47.82 | $47.99 | $47.37 | $47.45 | $47.45 | 4,566,011 |
| 2023-04-18 | $47.72 | $48.02 | $47.40 | $47.85 | $47.85 | 5,113,483 |
| 2023-04-17 | $46.90 | $47.82 | $46.80 | $47.81 | $47.81 | 5,851,795 |
| 2023-04-14 | $46.99 | $47.44 | $46.38 | $46.65 | $46.65 | 3,908,429 |
| 2023-04-13 | $47.31 | $47.45 | $46.66 | $47.05 | $47.05 | 5,503,300 |
| 2023-04-12 | $47.61 | $47.91 | $47.02 | $47.32 | $47.32 | 7,214,233 |
| 2023-04-11 | $48.81 | $48.81 | $47.83 | $47.96 | $47.96 | 6,710,810 |
| 2023-04-10 | $48.32 | $48.91 | $48.30 | $48.90 | $48.90 | 4,518,887 |
| 2023-04-06 | $48.04 | $48.57 | $47.92 | $48.52 | $48.52 | 4,393,802 |
| 2023-04-05 | $49.49 | $49.60 | $47.60 | $48.06 | $48.06 | 7,469,490 |
| 2023-04-04 | $49.80 | $49.97 | $49.29 | $49.46 | $49.46 | 3,928,592 |
| 2023-04-03 | $49.57 | $50.00 | $49.46 | $49.94 | $49.94 | 6,118,221 |
| 2023-03-31 | $49.20 | $49.48 | $48.99 | $49.37 | $49.37 | 4,811,123 |
| 2023-03-30 | $48.97 | $49.32 | $48.81 | $49.06 | $49.06 | 3,743,853 |
| 2023-03-29 | $49.01 | $49.14 | $48.73 | $49.04 | $49.04 | 5,164,589 |
| 2023-03-28 | $48.53 | $49.17 | $48.48 | $48.92 | $48.92 | 4,732,699 |
| 2023-03-27 | $49.09 | $49.44 | $48.62 | $48.63 | $48.63 | 6,498,739 |
| 2023-03-24 | $48.71 | $49.44 | $48.62 | $49.05 | $49.05 | 6,830,186 |
| 2023-03-23 | $48.00 | $49.04 | $48.00 | $48.52 | $48.52 | 8,511,216 |
| 2023-03-22 | $47.94 | $48.68 | $47.87 | $48.04 | $48.04 | 7,411,852 |
| 2023-03-21 | $47.50 | $47.86 | $47.45 | $47.76 | $47.76 | 4,560,414 |
| 2023-03-20 | $47.40 | $47.98 | $47.30 | $47.35 | $47.35 | 5,776,335 |
| 2023-03-17 | $47.24 | $47.40 | $46.48 | $46.78 | $46.78 | 15,100,381 |
| 2023-03-16 | $48.30 | $48.40 | $46.95 | $47.13 | $47.13 | 7,192,671 |
| 2023-03-15 | $47.01 | $48.36 | $46.82 | $48.29 | $48.29 | 7,340,739 |
| 2023-03-14 | $46.75 | $47.24 | $46.51 | $47.18 | $47.18 | 6,577,080 |
| 2023-03-13 | $47.04 | $48.07 | $46.58 | $46.85 | $46.85 | 8,891,251 |
| 2023-03-10 | $46.95 | $47.34 | $46.72 | $47.10 | $47.10 | 7,329,441 |
| 2023-03-09 | $47.65 | $47.73 | $47.04 | $47.25 | $47.25 | 6,352,329 |
| 2023-03-08 | $46.75 | $47.56 | $46.70 | $47.45 | $47.45 | 7,354,491 |
| 2023-03-07 | $46.49 | $47.14 | $46.27 | $46.91 | $46.91 | 8,262,223 |
| 2023-03-06 | $45.70 | $46.53 | $45.50 | $46.48 | $46.48 | 6,270,965 |
| 2023-03-03 | $46.70 | $46.76 | $45.55 | $45.98 | $45.98 | 8,240,537 |
| 2023-03-02 | $45.01 | $46.62 | $44.21 | $45.73 | $45.73 | 12,912,320 |
| 2023-03-01 | $42.96 | $43.43 | $42.82 | $43.38 | $43.38 | 7,008,823 |
| 2023-02-28 | $43.15 | $43.46 | $42.93 | $43.14 | $43.14 | 6,000,363 |
| 2023-02-27 | $43.85 | $44.15 | $43.30 | $43.41 | $43.41 | 5,586,116 |
| 2023-02-24 | $43.80 | $43.96 | $43.45 | $43.75 | $43.75 | 5,032,024 |
| 2023-02-23 | $44.50 | $44.56 | $43.73 | $43.91 | $43.91 | 5,079,583 |
| 2023-02-22 | $44.46 | $45.17 | $44.03 | $44.62 | $44.62 | 4,718,758 |
| 2023-02-21 | $43.93 | $44.76 | $43.57 | $44.62 | $44.62 | 5,973,444 |
| 2023-02-17 | $43.96 | $44.14 | $43.79 | $44.00 | $44.00 | 4,191,358 |
| 2023-02-16 | $43.92 | $44.08 | $43.71 | $43.85 | $43.85 | 4,493,256 |
| 2023-02-15 | $43.76 | $44.28 | $43.67 | $44.27 | $44.27 | 3,988,573 |
| 2023-02-14 | $44.77 | $44.77 | $43.59 | $43.63 | $43.63 | 4,941,542 |
| 2023-02-13 | $44.84 | $44.95 | $44.50 | $44.89 | $44.62 | 4,477,630 |
| 2023-02-10 | $44.23 | $45.19 | $44.18 | $44.80 | $44.53 | 3,726,225 |
| 2023-02-09 | $44.35 | $44.48 | $43.93 | $44.09 | $43.83 | 3,660,257 |
| 2023-02-08 | $44.36 | $44.56 | $44.00 | $44.27 | $44.01 | 4,791,268 |
| 2023-02-07 | $44.50 | $44.65 | $44.14 | $44.47 | $44.21 | 3,487,142 |
| 2023-02-06 | $44.53 | $44.61 | $44.09 | $44.54 | $44.28 | 4,413,754 |
| 2023-02-03 | $44.92 | $45.02 | $44.15 | $44.42 | $44.16 | 5,025,089 |
| 2023-02-02 | $44.78 | $45.29 | $44.56 | $44.97 | $44.70 | 4,816,469 |
| 2023-02-01 | $44.41 | $45.39 | $44.08 | $45.18 | $44.91 | 5,387,340 |
| 2023-01-31 | $44.05 | $44.63 | $43.74 | $44.63 | $44.37 | 5,006,989 |
| 2023-01-30 | $44.69 | $44.89 | $44.07 | $44.21 | $43.95 | 4,544,803 |
| 2023-01-27 | $44.60 | $45.30 | $44.46 | $45.05 | $44.78 | 3,672,096 |
| 2023-01-26 | $44.80 | $44.92 | $44.34 | $44.46 | $44.20 | 3,106,631 |
| 2023-01-25 | $44.30 | $44.91 | $44.27 | $44.90 | $44.63 | 3,351,742 |
| 2023-01-24 | $45.00 | $45.00 | $44.15 | $44.26 | $44.00 | 2,721,773 |
| 2023-01-23 | $44.45 | $45.04 | $44.29 | $44.70 | $44.44 | 3,556,250 |
| 2023-01-20 | $44.01 | $44.49 | $43.62 | $44.45 | $44.19 | 3,978,537 |
| 2023-01-19 | $45.32 | $45.44 | $43.99 | $44.00 | $43.74 | 4,422,212 |
| 2023-01-18 | $46.22 | $46.39 | $45.11 | $45.26 | $44.99 | 4,005,199 |
| 2023-01-17 | $45.36 | $46.49 | $45.35 | $46.18 | $45.91 | 3,834,040 |
| 2023-01-13 | $45.50 | $45.67 | $44.86 | $45.22 | $44.95 | 3,429,388 |
| 2023-01-12 | $45.73 | $45.83 | $45.18 | $45.67 | $45.40 | 3,312,442 |
| 2023-01-11 | $46.19 | $46.28 | $45.09 | $45.61 | $45.34 | 4,994,331 |
| 2023-01-10 | $46.27 | $46.64 | $45.80 | $45.98 | $45.71 | 3,434,643 |
| 2023-01-09 | $45.99 | $46.45 | $45.79 | $46.19 | $45.92 | 4,736,589 |
| 2023-01-06 | $45.32 | $45.98 | $45.26 | $45.74 | $45.74 | 4,385,830 |
| 2023-01-05 | $44.78 | $45.24 | $44.21 | $45.16 | $45.16 | 4,749,783 |
| 2023-01-04 | $44.40 | $45.51 | $44.07 | $44.97 | $44.97 | 4,299,941 |
| 2023-01-03 | $44.48 | $45.00 | $44.22 | $44.47 | $44.47 | 3,570,210 |
| 2022-12-30 | $44.49 | $44.84 | $44.24 | $44.58 | $44.58 | 3,626,154 |
| 2022-12-29 | $44.68 | $44.78 | $44.41 | $44.62 | $44.62 | 2,897,701 |
| 2022-12-28 | $45.94 | $46.16 | $44.57 | $44.58 | $44.58 | 4,224,043 |
| 2022-12-27 | $45.92 | $46.36 | $45.83 | $45.95 | $45.95 | 4,601,158 |
| 2022-12-23 | $45.25 | $46.07 | $45.25 | $45.89 | $45.89 | 4,693,152 |
| 2022-12-22 | $44.56 | $45.26 | $44.23 | $45.25 | $45.25 | 4,341,609 |
| 2022-12-21 | $44.55 | $44.81 | $44.31 | $44.46 | $44.46 | 3,486,206 |
| 2022-12-20 | $44.27 | $44.97 | $44.20 | $44.58 | $44.58 | 4,444,497 |
| 2022-12-19 | $44.31 | $44.77 | $43.99 | $44.40 | $44.40 | 4,556,364 |
| 2022-12-16 | $43.26 | $44.44 | $43.06 | $44.32 | $44.32 | 13,022,360 |
| 2022-12-15 | $44.26 | $44.45 | $43.32 | $43.49 | $43.49 | 7,070,838 |
| 2022-12-14 | $45.37 | $45.66 | $44.58 | $44.76 | $44.76 | 5,731,687 |
| 2022-12-13 | $46.80 | $46.89 | $45.43 | $45.45 | $45.45 | 6,225,339 |
| 2022-12-12 | $46.54 | $46.83 | $46.04 | $46.71 | $46.71 | 4,260,611 |
| 2022-12-09 | $47.19 | $47.50 | $46.46 | $46.47 | $46.47 | 5,210,339 |
| 2022-12-08 | $46.83 | $47.54 | $46.42 | $47.46 | $47.46 | 3,792,618 |
| 2022-12-07 | $46.46 | $47.06 | $46.36 | $46.94 | $46.94 | 4,855,441 |
| 2022-12-06 | $46.33 | $46.73 | $45.93 | $46.33 | $46.33 | 4,102,561 |
| 2022-12-05 | $47.21 | $47.42 | $45.55 | $46.07 | $46.07 | 7,997,943 |
| 2022-12-02 | $48.30 | $48.57 | $47.28 | $47.57 | $47.57 | 5,145,213 |
| 2022-12-01 | $50.35 | $50.41 | $47.65 | $48.41 | $48.41 | 10,549,967 |
| 2022-11-30 | $48.96 | $49.42 | $48.44 | $49.19 | $49.19 | 10,713,446 |
| 2022-11-29 | $49.00 | $49.74 | $48.71 | $49.35 | $49.35 | 6,008,018 |
| 2022-11-28 | $48.92 | $49.39 | $48.48 | $48.83 | $48.83 | 5,846,670 |
| 2022-11-25 | $47.90 | $49.04 | $47.90 | $49.04 | $49.04 | 2,438,770 |
| 2022-11-23 | $48.17 | $48.25 | $47.62 | $47.84 | $47.84 | 4,091,711 |
| 2022-11-22 | $48.54 | $48.67 | $47.96 | $48.08 | $48.08 | 3,597,171 |
| 2022-11-21 | $48.11 | $48.40 | $47.61 | $48.12 | $48.12 | 3,524,490 |
| 2022-11-18 | $48.65 | $48.86 | $47.85 | $48.26 | $48.26 | 4,656,673 |
| 2022-11-17 | $47.53 | $48.43 | $47.50 | $48.18 | $48.18 | 4,433,838 |
| 2022-11-16 | $47.01 | $48.12 | $46.83 | $47.83 | $47.83 | 6,961,939 |
| 2022-11-15 | $47.03 | $47.28 | $46.27 | $46.87 | $46.87 | 5,277,099 |
| 2022-11-14 | $47.25 | $47.59 | $46.52 | $46.56 | $46.56 | 5,400,655 |
| 2022-11-11 | $48.15 | $48.15 | $45.91 | $47.10 | $46.84 | 8,480,643 |
| 2022-11-10 | $48.61 | $48.64 | $46.96 | $48.11 | $47.84 | 5,722,090 |
| 2022-11-09 | $48.28 | $49.57 | $47.98 | $48.06 | $47.79 | 6,522,582 |
| 2022-11-08 | $46.80 | $47.36 | $46.70 | $47.12 | $46.86 | 3,839,670 |
| 2022-11-07 | $46.62 | $46.95 | $46.31 | $46.85 | $46.59 | 2,887,147 |
| 2022-11-04 | $47.43 | $47.62 | $45.62 | $46.40 | $46.40 | 4,357,065 |
| 2022-11-03 | $46.31 | $47.30 | $46.01 | $47.22 | $47.22 | 4,107,594 |
| 2022-11-02 | $47.04 | $47.65 | $46.55 | $46.56 | $46.56 | 4,019,745 |
| 2022-11-01 | $47.63 | $47.79 | $46.81 | $47.17 | $47.17 | 3,864,531 |
| 2022-10-31 | $46.76 | $47.48 | $46.73 | $47.29 | $47.29 | 4,638,242 |
| 2022-10-28 | $45.95 | $47.41 | $45.90 | $46.77 | $46.77 | 4,052,321 |
| 2022-10-27 | $45.62 | $46.02 | $45.49 | $45.68 | $45.68 | 3,638,692 |
| 2022-10-26 | $44.93 | $45.91 | $44.92 | $45.44 | $45.44 | 6,610,390 |
| 2022-10-25 | $43.83 | $44.93 | $43.75 | $44.77 | $44.77 | 4,730,857 |
| 2022-10-24 | $43.73 | $44.17 | $42.85 | $43.99 | $43.99 | 5,418,122 |
| 2022-10-21 | $42.34 | $43.97 | $42.15 | $43.63 | $43.63 | 7,103,838 |
| 2022-10-20 | $42.94 | $43.09 | $42.09 | $42.17 | $42.17 | 6,084,578 |
| 2022-10-19 | $43.28 | $43.66 | $42.91 | $42.94 | $42.94 | 7,152,874 |
| 2022-10-18 | $42.57 | $43.32 | $42.36 | $43.16 | $43.16 | 8,771,016 |
| 2022-10-17 | $43.31 | $43.48 | $41.82 | $42.11 | $42.11 | 11,020,307 |
| 2022-10-14 | $45.15 | $46.24 | $42.36 | $43.16 | $43.16 | 19,690,745 |
| 2022-10-13 | $45.76 | $48.36 | $44.78 | $46.57 | $46.57 | 27,509,135 |
| 2022-10-12 | $45.79 | $46.69 | $45.63 | $46.04 | $46.04 | 7,441,178 |
| 2022-10-11 | $44.24 | $45.97 | $44.09 | $45.68 | $45.68 | 7,378,417 |
| 2022-10-10 | $43.51 | $44.34 | $43.45 | $44.26 | $44.26 | 4,213,333 |
| 2022-10-07 | $43.66 | $43.78 | $42.81 | $43.00 | $43.00 | 5,269,873 |
| 2022-10-06 | $44.59 | $44.84 | $43.67 | $43.72 | $43.72 | 3,836,535 |
| 2022-10-05 | $44.49 | $44.96 | $44.01 | $44.60 | $44.60 | 4,085,180 |
| 2022-10-04 | $44.16 | $44.84 | $44.02 | $44.70 | $44.70 | 4,973,335 |
| 2022-10-03 | $43.83 | $44.08 | $43.29 | $43.75 | $43.75 | 8,225,548 |
| 2022-09-30 | $44.78 | $44.88 | $43.57 | $43.75 | $43.75 | 5,625,825 |
| 2022-09-29 | $45.21 | $45.53 | $44.52 | $44.68 | $44.68 | 4,046,568 |
| 2022-09-28 | $44.57 | $45.66 | $43.81 | $45.45 | $45.45 | 6,285,035 |
| 2022-09-27 | $45.18 | $45.30 | $44.19 | $44.29 | $44.29 | 4,591,378 |
| 2022-09-26 | $44.80 | $45.28 | $44.38 | $45.00 | $45.00 | 5,785,222 |
| 2022-09-23 | $45.02 | $45.08 | $44.11 | $44.86 | $44.86 | 5,965,773 |
| 2022-09-22 | $45.11 | $45.87 | $45.01 | $45.50 | $45.50 | 5,207,802 |
| 2022-09-21 | $47.02 | $47.15 | $45.27 | $45.27 | $45.27 | 6,223,736 |
| 2022-09-20 | $47.12 | $47.25 | $46.47 | $46.92 | $46.92 | 4,566,854 |
| 2022-09-19 | $46.88 | $47.79 | $46.70 | $47.45 | $47.45 | 5,997,514 |
| 2022-09-16 | $47.76 | $47.97 | $46.99 | $47.28 | $47.28 | 13,928,966 |
| 2022-09-15 | $49.15 | $49.19 | $47.47 | $47.88 | $47.88 | 6,305,812 |
| 2022-09-14 | $49.50 | $49.65 | $48.31 | $48.94 | $48.94 | 5,937,893 |
| 2022-09-13 | $50.27 | $51.74 | $49.13 | $49.37 | $49.37 | 6,987,077 |
| 2022-09-12 | $51.81 | $51.81 | $50.23 | $50.54 | $50.54 | 9,407,354 |
| 2022-09-09 | $49.34 | $52.00 | $48.56 | $51.94 | $51.94 | 13,877,705 |
| 2022-09-08 | $49.70 | $50.14 | $47.94 | $48.36 | $48.36 | 9,401,622 |
| 2022-09-07 | $48.72 | $49.90 | $48.72 | $49.82 | $49.82 | 6,012,419 |
| 2022-09-06 | $48.88 | $49.56 | $48.39 | $48.52 | $48.52 | 6,188,284 |
| 2022-09-02 | $48.90 | $49.35 | $48.29 | $48.43 | $48.43 | 4,086,421 |
| 2022-09-01 | $47.92 | $49.40 | $47.91 | $48.61 | $48.61 | 7,283,907 |
| 2022-08-31 | $47.58 | $48.19 | $47.48 | $47.94 | $47.94 | 5,408,052 |
| 2022-08-30 | $48.39 | $48.41 | $47.41 | $47.51 | $47.51 | 3,565,005 |
| 2022-08-29 | $48.12 | $48.52 | $47.72 | $48.30 | $48.30 | 2,837,111 |
| 2022-08-26 | $49.40 | $49.53 | $48.35 | $48.38 | $48.38 | 2,886,224 |
| 2022-08-25 | $49.60 | $49.60 | $48.43 | $49.32 | $49.32 | 4,999,356 |
| 2022-08-24 | $49.61 | $49.79 | $49.24 | $49.66 | $49.66 | 4,350,056 |
| 2022-08-23 | $50.12 | $50.34 | $49.17 | $49.60 | $49.60 | 5,798,207 |
| 2022-08-22 | $49.57 | $50.18 | $49.55 | $50.12 | $50.12 | 4,404,681 |
| 2022-08-19 | $49.71 | $50.29 | $49.33 | $49.50 | $49.50 | 6,426,903 |
| 2022-08-18 | $48.62 | $49.68 | $48.62 | $49.62 | $49.62 | 5,697,848 |
| 2022-08-17 | $48.92 | $49.35 | $48.46 | $48.55 | $48.55 | 7,550,838 |
| 2022-08-16 | $47.76 | $49.38 | $47.76 | $49.08 | $49.08 | 8,608,413 |
| 2022-08-15 | $47.12 | $47.71 | $46.76 | $47.52 | $47.52 | 4,564,702 |
| 2022-08-12 | $47.08 | $47.27 | $46.62 | $47.21 | $47.21 | 4,063,112 |
| 2022-08-11 | $46.94 | $47.79 | $46.71 | $47.19 | $46.93 | 3,766,776 |
| 2022-08-10 | $47.17 | $47.32 | $46.64 | $46.79 | $46.53 | 6,233,494 |
| 2022-08-09 | $47.07 | $47.58 | $46.62 | $46.87 | $46.61 | 4,293,688 |
| 2022-08-08 | $47.31 | $47.61 | $46.96 | $47.09 | $46.83 | 2,977,843 |
| 2022-08-05 | $46.93 | $47.31 | $46.82 | $47.25 | $46.99 | 3,541,626 |
| 2022-08-04 | $47.01 | $47.67 | $46.63 | $46.70 | $46.44 | 4,882,168 |
| 2022-08-03 | $46.82 | $47.19 | $46.35 | $46.97 | $46.71 | 3,487,648 |
| 2022-08-02 | $47.00 | $47.15 | $46.11 | $46.78 | $46.52 | 3,863,543 |
| 2022-08-01 | $46.26 | $47.37 | $46.26 | $46.74 | $46.48 | 4,330,612 |
| 2022-07-29 | $45.77 | $46.48 | $45.52 | $46.44 | $46.19 | 4,180,201 |
| 2022-07-28 | $45.88 | $46.33 | $45.84 | $46.04 | $45.79 | 3,631,062 |
| 2022-07-27 | $45.88 | $45.98 | $45.14 | $45.94 | $45.69 | 4,764,387 |
| 2022-07-26 | $44.86 | $46.10 | $44.34 | $46.02 | $45.77 | 7,518,739 |
| 2022-07-25 | $46.25 | $46.44 | $45.42 | $45.71 | $45.46 | 6,041,563 |
| 2022-07-22 | $46.30 | $46.67 | $46.04 | $46.24 | $45.99 | 4,458,474 |
| 2022-07-21 | $47.05 | $47.17 | $45.79 | $46.28 | $46.03 | 5,211,772 |
| 2022-07-20 | $47.30 | $47.48 | $46.77 | $47.20 | $46.94 | 5,354,512 |
| 2022-07-19 | $47.99 | $48.07 | $47.17 | $47.30 | $47.04 | 4,363,443 |
| 2022-07-18 | $47.99 | $48.39 | $47.40 | $47.53 | $47.27 | 3,694,482 |
| 2022-07-15 | $47.85 | $48.07 | $47.53 | $47.75 | $47.49 | 3,684,773 |
| 2022-07-14 | $47.31 | $47.92 | $46.69 | $47.50 | $47.24 | 5,250,860 |
| 2022-07-13 | $47.64 | $48.49 | $47.64 | $47.95 | $47.69 | 5,326,555 |
| 2022-07-12 | $47.90 | $48.47 | $47.44 | $47.60 | $47.34 | 4,249,712 |
| 2022-07-11 | $48.00 | $48.38 | $47.82 | $47.90 | $47.64 | 3,412,133 |
| 2022-07-08 | $49.01 | $49.25 | $47.72 | $48.02 | $47.76 | 4,100,001 |
| 2022-07-07 | $47.69 | $48.84 | $47.54 | $48.74 | $48.47 | 5,002,931 |
| 2022-07-06 | $47.19 | $47.69 | $46.99 | $47.40 | $47.14 | 4,404,007 |
| 2022-07-05 | $48.38 | $48.49 | $46.78 | $47.23 | $46.97 | 4,416,711 |
| 2022-07-01 | $47.61 | $48.14 | $47.09 | $48.14 | $47.88 | 4,131,036 |
| 2022-06-30 | $47.72 | $47.99 | $47.12 | $47.33 | $47.07 | 6,448,606 |
| 2022-06-29 | $48.87 | $49.56 | $48.00 | $48.11 | $47.85 | 4,674,227 |
| 2022-06-28 | $49.04 | $49.39 | $48.36 | $48.43 | $48.16 | 3,684,966 |
| 2022-06-27 | $48.57 | $49.20 | $48.34 | $48.70 | $48.43 | 4,333,743 |
| 2022-06-24 | $48.05 | $48.71 | $47.72 | $48.45 | $48.18 | 10,800,148 |
| 2022-06-23 | $48.18 | $48.42 | $47.38 | $47.73 | $47.47 | 6,224,937 |
| 2022-06-22 | $48.09 | $48.51 | $47.29 | $47.34 | $47.08 | 5,214,258 |
| 2022-06-21 | $46.08 | $48.65 | $45.90 | $48.40 | $48.13 | 8,713,875 |
| 2022-06-17 | $50.14 | $50.25 | $45.72 | $46.20 | $45.95 | 21,124,490 |
| 2022-06-16 | $48.34 | $50.91 | $48.33 | $49.82 | $49.55 | 13,182,727 |
| 2022-06-15 | $50.63 | $51.49 | $50.39 | $50.88 | $50.60 | 6,176,992 |
| 2022-06-14 | $50.45 | $51.12 | $50.10 | $50.39 | $50.11 | 5,567,498 |
| 2022-06-13 | $50.57 | $51.03 | $50.11 | $50.33 | $50.05 | 5,447,447 |
| 2022-06-10 | $50.14 | $51.49 | $50.00 | $51.09 | $50.81 | 4,841,874 |
| 2022-06-09 | $51.08 | $51.76 | $50.39 | $50.43 | $50.15 | 3,877,007 |
| 2022-06-08 | $52.24 | $52.27 | $51.17 | $51.22 | $50.94 | 4,051,238 |
| 2022-06-07 | $51.35 | $52.07 | $51.12 | $52.03 | $51.75 | 3,389,579 |
| 2022-06-06 | $52.93 | $52.98 | $52.14 | $52.15 | $51.86 | 3,421,164 |
| 2022-06-03 | $53.06 | $53.38 | $52.46 | $52.54 | $52.25 | 3,623,124 |
| 2022-06-02 | $51.64 | $52.90 | $51.44 | $52.88 | $52.59 | 4,563,287 |
| 2022-06-01 | $53.35 | $53.35 | $50.73 | $51.35 | $51.07 | 6,045,353 |
| 2022-05-31 | $52.62 | $53.47 | $52.33 | $52.97 | $52.68 | 18,085,858 |
| 2022-05-27 | $51.93 | $53.21 | $51.73 | $52.96 | $52.67 | 6,215,707 |
| 2022-05-26 | $52.15 | $52.58 | $51.82 | $52.14 | $51.85 | 5,866,733 |
| 2022-05-25 | $51.33 | $51.62 | $50.34 | $51.16 | $50.88 | 6,797,172 |
| 2022-05-24 | $49.79 | $51.52 | $49.65 | $51.51 | $51.23 | 5,993,886 |
| 2022-05-23 | $48.66 | $50.82 | $48.50 | $50.22 | $49.94 | 6,268,354 |
| 2022-05-20 | $48.30 | $49.11 | $47.66 | $48.66 | $48.39 | 8,052,955 |
| 2022-05-19 | $47.49 | $48.56 | $46.79 | $48.00 | $47.74 | 9,137,855 |
| 2022-05-18 | $49.62 | $49.87 | $47.35 | $47.90 | $47.64 | 10,326,863 |
| 2022-05-17 | $52.37 | $52.37 | $50.76 | $51.23 | $50.95 | 11,792,076 |
| 2022-05-16 | $53.87 | $54.04 | $52.65 | $53.20 | $52.91 | 4,692,313 |
| 2022-05-13 | $54.51 | $54.70 | $53.26 | $53.39 | $53.10 | 5,356,118 |
| 2022-05-12 | $55.06 | $55.79 | $53.98 | $54.22 | $53.92 | 4,666,196 |
| 2022-05-11 | $55.44 | $55.83 | $54.08 | $54.33 | $53.82 | 6,442,207 |
| 2022-05-10 | $54.66 | $55.26 | $54.42 | $55.19 | $54.68 | 6,505,294 |
| 2022-05-09 | $53.43 | $55.00 | $53.14 | $54.84 | $54.33 | 6,677,825 |
| 2022-05-06 | $53.65 | $55.15 | $53.38 | $53.85 | $53.35 | 5,087,854 |
| 2022-05-05 | $55.07 | $55.31 | $53.39 | $53.85 | $53.35 | 7,047,206 |
| 2022-05-04 | $54.25 | $55.98 | $54.25 | $55.77 | $55.25 | 6,975,795 |
| 2022-05-03 | $54.28 | $55.27 | $53.73 | $54.79 | $54.28 | 6,058,488 |
| 2022-05-02 | $54.65 | $54.88 | $53.22 | $53.72 | $53.22 | 7,232,720 |
| 2022-04-29 | $55.77 | $55.95 | $53.79 | $53.96 | $53.46 | 6,856,369 |
| 2022-04-28 | $55.64 | $55.77 | $55.10 | $55.49 | $54.97 | 4,921,990 |
| 2022-04-27 | $56.08 | $56.31 | $55.23 | $55.58 | $55.06 | 5,304,244 |
| 2022-04-26 | $56.61 | $56.78 | $55.48 | $55.72 | $55.20 | 5,714,023 |
| 2022-04-25 | $56.93 | $57.24 | $55.84 | $56.69 | $56.16 | 7,862,571 |
| 2022-04-22 | $58.81 | $58.97 | $56.98 | $57.00 | $56.47 | 5,586,664 |
| 2022-04-21 | $57.51 | $58.70 | $57.28 | $58.18 | $57.64 | 5,673,281 |
| 2022-04-20 | $58.00 | $58.30 | $57.37 | $57.70 | $57.16 | 6,824,414 |
| 2022-04-19 | $58.00 | $58.40 | $57.55 | $57.79 | $57.25 | 5,372,436 |
| 2022-04-18 | $57.91 | $58.59 | $57.61 | $57.82 | $57.28 | 3,172,773 |
| 2022-04-14 | $58.46 | $59.13 | $58.20 | $58.32 | $57.78 | 5,301,402 |
| 2022-04-13 | $58.50 | $58.95 | $57.63 | $58.34 | $57.80 | 6,504,497 |
| 2022-04-12 | $59.98 | $60.03 | $58.39 | $58.75 | $58.20 | 8,529,654 |
| 2022-04-11 | $61.94 | $62.35 | $60.45 | $60.65 | $60.09 | 4,893,810 |
| 2022-04-08 | $62.00 | $62.78 | $61.12 | $61.67 | $61.10 | 10,513,371 |
| 2022-04-07 | $59.06 | $60.29 | $58.80 | $59.88 | $59.32 | 6,436,400 |
| 2022-04-06 | $57.60 | $59.15 | $57.28 | $58.73 | $58.18 | 7,514,498 |
| 2022-04-05 | $57.47 | $59.13 | $57.30 | $57.65 | $57.11 | 5,675,350 |
| 2022-04-04 | $57.60 | $58.95 | $57.08 | $57.44 | $56.90 | 5,000,063 |
| 2022-04-01 | $57.50 | $57.88 | $56.62 | $57.48 | $56.94 | 4,232,089 |
| 2022-03-31 | $56.35 | $57.94 | $56.31 | $57.37 | $56.84 | 8,476,552 |
| 2022-03-30 | $56.26 | $56.77 | $56.03 | $56.37 | $55.84 | 4,083,687 |
| 2022-03-29 | $56.95 | $57.25 | $54.89 | $56.39 | $55.86 | 9,428,532 |
| 2022-03-28 | $56.99 | $57.45 | $56.62 | $57.00 | $56.47 | 5,879,165 |
| 2022-03-25 | $56.62 | $57.37 | $56.49 | $57.00 | $56.47 | 5,022,973 |
| 2022-03-24 | $56.60 | $57.88 | $56.42 | $56.75 | $56.22 | 8,267,026 |
| 2022-03-23 | $56.74 | $57.20 | $56.17 | $56.45 | $55.92 | 5,209,297 |
| 2022-03-22 | $56.00 | $56.80 | $55.13 | $56.57 | $56.04 | 6,979,816 |
| 2022-03-21 | $55.98 | $57.61 | $55.62 | $55.68 | $55.16 | 6,336,789 |
| 2022-03-18 | $55.77 | $56.39 | $55.16 | $55.82 | $55.30 | 9,694,675 |
| 2022-03-17 | $55.35 | $56.19 | $54.69 | $55.66 | $55.14 | 5,364,759 |
| 2022-03-16 | $55.86 | $56.75 | $54.42 | $54.99 | $54.48 | 7,093,278 |
| 2022-03-15 | $55.74 | $56.23 | $54.66 | $56.19 | $55.67 | 6,127,852 |
| 2022-03-14 | $55.59 | $55.89 | $54.28 | $55.42 | $54.90 | 5,524,155 |
| 2022-03-11 | $56.50 | $57.49 | $55.86 | $55.89 | $55.37 | 5,620,964 |
| 2022-03-10 | $55.79 | $57.40 | $55.20 | $57.09 | $56.56 | 9,926,463 |
| 2022-03-09 | $55.10 | $56.05 | $54.47 | $55.34 | $54.82 | 10,180,453 |
| 2022-03-08 | $57.38 | $58.84 | $55.66 | $55.71 | $55.19 | 10,915,698 |
| 2022-03-07 | $58.44 | $62.58 | $57.26 | $57.82 | $57.28 | 23,454,440 |
| 2022-03-04 | $54.28 | $58.98 | $54.21 | $58.94 | $58.39 | 21,604,851 |
| 2022-03-03 | $52.25 | $55.50 | $52.25 | $55.10 | $54.59 | 27,439,555 |
| 2022-03-02 | $48.09 | $49.49 | $48.09 | $49.37 | $48.91 | 9,920,034 |
| 2022-03-01 | $48.12 | $48.75 | $47.43 | $48.35 | $47.90 | 12,129,743 |
| 2022-02-28 | $45.76 | $47.17 | $45.76 | $46.80 | $46.36 | 8,712,808 |
| 2022-02-25 | $45.50 | $46.65 | $45.00 | $46.46 | $46.03 | 6,691,386 |
| 2022-02-24 | $44.44 | $45.31 | $43.14 | $44.44 | $44.03 | 6,877,904 |
| 2022-02-23 | $45.25 | $45.39 | $44.40 | $44.53 | $44.12 | 4,070,878 |
| 2022-02-22 | $45.45 | $45.85 | $44.83 | $45.04 | $44.62 | 5,220,613 |
| 2022-02-18 | $45.10 | $45.69 | $44.92 | $45.59 | $45.17 | 4,524,981 |
| 2022-02-17 | $44.35 | $45.67 | $44.35 | $45.23 | $44.81 | 11,145,241 |
| 2022-02-16 | $46.23 | $46.91 | $44.26 | $44.57 | $44.15 | 8,416,235 |
| 2022-02-15 | $45.78 | $46.63 | $45.31 | $46.41 | $45.98 | 5,781,017 |
| 2022-02-14 | $45.99 | $46.18 | $44.71 | $45.69 | $45.26 | 5,799,851 |
| 2022-02-11 | $45.45 | $46.67 | $45.34 | $46.27 | $45.63 | 6,226,781 |
| 2022-02-10 | $45.29 | $45.62 | $44.85 | $45.17 | $44.54 | 4,799,328 |
| 2022-02-09 | $45.29 | $45.67 | $44.94 | $45.15 | $44.52 | 3,874,031 |
| 2022-02-08 | $44.85 | $45.84 | $44.64 | $45.50 | $44.87 | 5,041,244 |
| 2022-02-07 | $45.02 | $45.24 | $44.17 | $44.67 | $44.05 | 5,049,281 |
| 2022-02-04 | $44.99 | $45.14 | $44.31 | $44.77 | $44.15 | 5,992,834 |
| 2022-02-03 | $44.07 | $45.35 | $44.06 | $45.11 | $44.49 | 5,855,318 |
| 2022-02-02 | $44.02 | $44.47 | $43.38 | $44.10 | $43.49 | 7,003,575 |
| 2022-02-01 | $43.50 | $44.37 | $43.15 | $44.13 | $43.52 | 5,870,609 |
| 2022-01-31 | $43.28 | $43.81 | $42.70 | $43.59 | $42.99 | 6,861,888 |
| 2022-01-28 | $43.63 | $44.16 | $42.89 | $43.47 | $42.87 | 10,170,258 |
| 2022-01-27 | $44.54 | $45.56 | $44.54 | $45.40 | $44.77 | 6,770,468 |
| 2022-01-26 | $45.04 | $45.33 | $44.18 | $44.38 | $43.77 | 9,921,985 |
| 2022-01-25 | $46.30 | $46.87 | $45.05 | $45.08 | $44.46 | 9,981,112 |
| 2022-01-24 | $47.03 | $48.43 | $46.79 | $47.72 | $47.06 | 8,880,515 |
| 2022-01-21 | $47.53 | $47.76 | $46.82 | $46.92 | $46.27 | 5,832,880 |
| 2022-01-20 | $48.56 | $48.84 | $47.11 | $47.27 | $46.62 | 7,489,936 |
| 2022-01-19 | $48.70 | $49.08 | $48.06 | $48.58 | $47.91 | 4,883,357 |
| 2022-01-18 | $48.92 | $49.11 | $48.28 | $48.59 | $47.92 | 7,172,707 |
| 2022-01-14 | $49.39 | $49.91 | $48.65 | $49.12 | $48.44 | 7,060,654 |
| 2022-01-13 | $47.26 | $50.15 | $47.15 | $49.48 | $48.79 | 12,665,749 |
| 2022-01-12 | $47.05 | $47.27 | $46.17 | $47.14 | $46.49 | 6,787,169 |
| 2022-01-11 | $49.11 | $49.69 | $47.33 | $47.71 | $47.05 | 8,872,320 |
| 2022-01-10 | $48.29 | $49.58 | $48.15 | $49.10 | $48.42 | 10,633,460 |
| 2022-01-07 | $47.25 | $48.89 | $47.14 | $48.12 | $47.45 | 8,672,785 |
| 2022-01-06 | $47.02 | $47.43 | $46.35 | $47.12 | $46.47 | 7,115,604 |
| 2022-01-05 | $46.32 | $47.54 | $46.28 | $46.81 | $46.16 | 8,367,670 |
| 2022-01-04 | $45.18 | $46.33 | $45.10 | $46.17 | $45.53 | 10,378,094 |
| 2022-01-03 | $44.91 | $45.22 | $44.52 | $45.19 | $44.56 | 6,024,748 |
| 2021-12-31 | $45.11 | $45.70 | $45.11 | $45.26 | $44.63 | 4,598,843 |
| 2021-12-30 | $45.27 | $45.63 | $44.67 | $45.14 | $44.51 | 4,571,896 |
| 2021-12-29 | $44.50 | $44.88 | $44.30 | $44.71 | $44.09 | 3,985,417 |
| 2021-12-28 | $43.79 | $44.44 | $43.74 | $44.42 | $43.80 | 5,237,346 |
| 2021-12-27 | $43.31 | $43.80 | $43.04 | $43.74 | $43.13 | 3,772,481 |
| 2021-12-23 | $43.49 | $43.77 | $43.18 | $43.21 | $42.61 | 4,115,644 |
| 2021-12-22 | $43.92 | $44.22 | $43.02 | $43.52 | $42.92 | 6,016,210 |
| 2021-12-21 | $45.23 | $45.69 | $43.60 | $43.87 | $43.26 | 10,436,576 |
| 2021-12-20 | $44.79 | $45.95 | $44.71 | $45.51 | $44.88 | 10,285,995 |
| 2021-12-17 | $45.86 | $47.04 | $44.77 | $44.79 | $44.17 | 13,752,019 |
| 2021-12-16 | $46.09 | $46.22 | $45.45 | $45.91 | $45.27 | 9,585,344 |
| 2021-12-15 | $45.77 | $46.47 | $45.64 | $46.22 | $45.58 | 9,058,294 |
| 2021-12-14 | $45.64 | $46.92 | $45.03 | $45.58 | $44.95 | 6,991,720 |
| 2021-12-13 | $44.39 | $45.97 | $44.21 | $45.63 | $45.00 | 8,903,614 |
| 2021-12-10 | $43.65 | $44.68 | $43.46 | $44.60 | $43.98 | 7,090,041 |
| 2021-12-09 | $42.91 | $43.83 | $42.89 | $43.68 | $43.08 | 8,312,862 |
| 2021-12-08 | $45.07 | $45.59 | $42.09 | $42.81 | $42.22 | 18,433,306 |
| 2021-12-07 | $45.08 | $45.65 | $44.90 | $45.07 | $44.45 | 6,616,178 |
| 2021-12-06 | $43.89 | $45.58 | $43.55 | $45.11 | $44.49 | 10,308,223 |
| 2021-12-03 | $45.00 | $45.12 | $42.94 | $43.43 | $42.83 | 12,398,492 |
| 2021-12-02 | $42.46 | $45.68 | $41.73 | $44.65 | $44.03 | 26,027,474 |
| 2021-12-01 | $41.53 | $41.78 | $40.18 | $40.21 | $39.65 | 8,947,858 |
| 2021-11-30 | $42.17 | $42.74 | $41.38 | $41.53 | $40.95 | 13,104,002 |
| 2021-11-29 | $42.81 | $43.38 | $42.32 | $42.35 | $41.76 | 5,960,008 |
| 2021-11-26 | $42.50 | $43.97 | $42.50 | $43.14 | $42.54 | 7,507,222 |
| 2021-11-24 | $43.06 | $43.07 | $42.30 | $42.54 | $41.95 | 4,706,884 |
| 2021-11-23 | $42.78 | $43.38 | $42.41 | $43.06 | $42.46 | 5,143,153 |
| 2021-11-22 | $41.22 | $43.08 | $41.16 | $42.86 | $42.27 | 6,712,917 |
| 2021-11-19 | $41.51 | $41.89 | $40.75 | $40.89 | $40.32 | 7,031,502 |
| 2021-11-18 | $40.78 | $41.53 | $40.65 | $41.40 | $40.83 | 4,353,250 |
| 2021-11-17 | $41.63 | $41.67 | $40.59 | $40.65 | $40.09 | 10,087,197 |
| 2021-11-16 | $42.26 | $42.34 | $41.50 | $41.69 | $41.11 | 6,231,137 |
| 2021-11-15 | $42.43 | $42.90 | $42.21 | $42.66 | $42.07 | 4,050,784 |
| 2021-11-12 | $42.10 | $42.72 | $41.90 | $42.43 | $41.84 | 3,672,486 |
| 2021-11-11 | $42.42 | $42.75 | $42.08 | $42.27 | $41.48 | 4,817,104 |
| 2021-11-10 | $41.90 | $42.50 | $41.63 | $42.47 | $41.68 | 3,977,887 |
| 2021-11-09 | $41.81 | $42.27 | $41.63 | $41.93 | $41.15 | 3,440,627 |
| 2021-11-08 | $42.21 | $42.45 | $41.38 | $41.70 | $40.92 | 4,899,804 |
| 2021-11-05 | $43.46 | $43.57 | $41.98 | $42.32 | $41.53 | 6,137,307 |
| 2021-11-04 | $42.70 | $43.49 | $42.40 | $43.42 | $42.61 | 7,479,665 |
| 2021-11-03 | $41.28 | $42.96 | $41.21 | $42.95 | $42.15 | 10,831,899 |
| 2021-11-02 | $40.75 | $41.32 | $40.16 | $40.70 | $39.94 | 5,512,650 |
| 2021-11-01 | $40.14 | $40.50 | $39.79 | $40.45 | $39.69 | 5,206,992 |
| 2021-10-29 | $39.58 | $40.38 | $39.48 | $40.02 | $39.27 | 6,012,464 |
| 2021-10-28 | $39.42 | $39.73 | $39.18 | $39.69 | $38.95 | 3,857,021 |
| 2021-10-27 | $40.30 | $40.35 | $39.45 | $39.48 | $38.74 | 3,954,273 |
| 2021-10-26 | $40.35 | $40.37 | $39.74 | $39.96 | $39.21 | 4,180,845 |
| 2021-10-25 | $40.32 | $40.74 | $40.08 | $40.33 | $39.58 | 5,515,423 |
| 2021-10-22 | $39.38 | $40.26 | $39.38 | $40.23 | $39.48 | 7,945,266 |
| 2021-10-21 | $39.57 | $39.81 | $39.15 | $39.30 | $38.56 | 3,970,502 |
| 2021-10-20 | $39.23 | $39.63 | $39.01 | $39.32 | $38.58 | 5,366,269 |
| 2021-10-19 | $39.21 | $39.33 | $38.28 | $39.07 | $38.34 | 5,396,263 |
| 2021-10-18 | $38.49 | $39.35 | $38.22 | $39.21 | $38.48 | 7,190,555 |
| 2021-10-15 | $39.18 | $39.46 | $38.47 | $38.59 | $37.87 | 6,922,859 |
| 2021-10-14 | $39.44 | $39.68 | $39.02 | $39.12 | $38.39 | 5,873,861 |
| 2021-10-13 | $40.17 | $40.29 | $39.34 | $39.47 | $38.73 | 4,319,450 |
| 2021-10-12 | $39.68 | $40.39 | $39.56 | $39.83 | $39.09 | 5,249,509 |
| 2021-10-11 | $39.43 | $40.03 | $39.28 | $39.58 | $38.84 | 4,855,140 |
| 2021-10-08 | $39.39 | $39.81 | $39.31 | $39.47 | $38.73 | 4,012,313 |
| 2021-10-07 | $39.60 | $40.05 | $39.42 | $39.50 | $38.76 | 5,630,987 |
| 2021-10-06 | $39.95 | $40.20 | $38.99 | $39.55 | $38.81 | 6,908,731 |
| 2021-10-05 | $39.38 | $40.03 | $39.38 | $39.88 | $39.13 | 7,347,984 |
| 2021-10-04 | $39.10 | $39.72 | $39.07 | $39.63 | $38.89 | 8,508,716 |
| 2021-10-01 | $40.40 | $40.43 | $38.99 | $39.14 | $38.41 | 9,587,808 |
| 2021-09-30 | $41.40 | $41.59 | $40.38 | $40.43 | $39.67 | 7,758,148 |
| 2021-09-29 | $40.47 | $41.64 | $40.43 | $41.34 | $40.57 | 8,553,552 |
| 2021-09-28 | $40.30 | $41.01 | $40.22 | $40.51 | $39.75 | 7,734,622 |
| 2021-09-27 | $40.00 | $41.05 | $39.97 | $40.19 | $39.44 | 7,591,176 |
| 2021-09-24 | $40.24 | $40.96 | $39.95 | $39.98 | $39.23 | 7,089,883 |
| 2021-09-23 | $40.23 | $40.53 | $39.86 | $40.18 | $39.43 | 7,241,635 |
| 2021-09-22 | $40.68 | $40.70 | $40.02 | $40.10 | $39.35 | 6,155,922 |
| 2021-09-21 | $40.58 | $40.95 | $40.24 | $40.45 | $39.69 | 6,492,869 |
| 2021-09-20 | $40.50 | $41.17 | $40.16 | $40.41 | $39.65 | 7,950,943 |
| 2021-09-17 | $40.75 | $41.41 | $40.65 | $40.94 | $40.17 | 26,090,715 |
| 2021-09-16 | $41.16 | $41.77 | $40.61 | $40.87 | $40.11 | 10,108,188 |
| 2021-09-15 | $41.74 | $42.24 | $41.07 | $41.10 | $40.33 | 10,541,267 |
| 2021-09-14 | $43.00 | $43.08 | $41.61 | $41.79 | $41.01 | 11,345,046 |
| 2021-09-13 | $42.80 | $43.58 | $42.64 | $42.88 | $42.08 | 9,335,828 |
| 2021-09-10 | $44.72 | $44.86 | $41.92 | $42.67 | $41.87 | 25,247,259 |
| 2021-09-09 | $46.05 | $46.37 | $45.21 | $46.13 | $45.27 | 9,825,816 |
| 2021-09-08 | $46.14 | $46.92 | $45.85 | $46.29 | $45.42 | 8,348,990 |
| 2021-09-07 | $46.75 | $46.79 | $45.93 | $45.99 | $45.13 | 7,706,810 |
| 2021-09-03 | $47.05 | $47.24 | $46.58 | $46.65 | $45.78 | 5,460,415 |
| 2021-09-02 | $45.99 | $47.99 | $45.86 | $47.31 | $46.43 | 12,095,943 |
| 2021-09-01 | $45.92 | $46.04 | $45.31 | $45.74 | $44.88 | 6,880,645 |
| 2021-08-31 | $46.29 | $46.45 | $45.63 | $46.03 | $45.17 | 8,581,641 |
| 2021-08-30 | $45.52 | $46.62 | $45.39 | $46.20 | $45.34 | 5,840,796 |
| 2021-08-27 | $45.19 | $45.64 | $44.93 | $45.49 | $44.64 | 3,701,278 |
| 2021-08-26 | $45.76 | $45.80 | $45.05 | $45.17 | $44.33 | 7,359,121 |
| 2021-08-25 | $45.75 | $46.32 | $45.54 | $45.80 | $44.94 | 5,368,147 |
| 2021-08-24 | $46.76 | $46.93 | $45.63 | $45.75 | $44.89 | 6,978,393 |
| 2021-08-23 | $47.00 | $47.18 | $46.32 | $46.74 | $45.87 | 5,802,870 |
| 2021-08-20 | $45.96 | $47.01 | $45.71 | $46.94 | $46.06 | 6,685,883 |
| 2021-08-19 | $46.09 | $46.84 | $45.66 | $45.93 | $45.07 | 11,885,450 |
| 2021-08-18 | $45.24 | $46.39 | $45.13 | $46.26 | $45.39 | 11,777,798 |
| 2021-08-17 | $43.75 | $45.58 | $43.67 | $45.44 | $44.59 | 14,008,636 |
| 2021-08-16 | $42.86 | $43.51 | $42.69 | $43.45 | $42.64 | 5,459,564 |
| 2021-08-13 | $42.69 | $42.98 | $42.51 | $42.81 | $42.01 | 3,584,137 |
| 2021-08-12 | $42.92 | $42.99 | $42.53 | $42.64 | $41.84 | 4,293,000 |
| 2021-08-11 | $42.71 | $43.17 | $42.57 | $43.00 | $41.99 | 5,149,565 |
| 2021-08-10 | $42.36 | $43.21 | $42.21 | $42.78 | $41.77 | 5,590,924 |
| 2021-08-09 | $41.85 | $42.40 | $41.73 | $42.28 | $41.29 | 4,509,884 |
| 2021-08-06 | $41.94 | $42.18 | $41.56 | $41.75 | $40.77 | 4,237,984 |
| 2021-08-05 | $42.15 | $42.44 | $41.82 | $41.87 | $40.89 | 4,245,951 |
| 2021-08-04 | $42.50 | $42.74 | $41.79 | $41.92 | $40.93 | 5,364,089 |
| 2021-08-03 | $40.95 | $42.75 | $40.83 | $42.62 | $41.62 | 10,301,962 |
| 2021-08-02 | $40.75 | $41.14 | $40.23 | $41.01 | $40.05 | 5,233,769 |
| 2021-07-30 | $40.80 | $41.95 | $40.61 | $40.70 | $39.74 | 9,505,380 |
| 2021-07-29 | $40.28 | $41.02 | $40.05 | $40.72 | $39.76 | 4,926,806 |
| 2021-07-28 | $40.00 | $40.18 | $39.74 | $40.03 | $39.09 | 3,897,649 |
| 2021-07-27 | $39.69 | $40.10 | $39.48 | $40.03 | $39.09 | 4,019,536 |
| 2021-07-26 | $39.94 | $40.41 | $39.74 | $39.79 | $38.85 | 4,875,797 |
| 2021-07-23 | $39.74 | $39.91 | $39.43 | $39.89 | $38.95 | 4,924,760 |
| 2021-07-22 | $40.00 | $40.01 | $39.36 | $39.73 | $38.80 | 6,523,747 |
| 2021-07-21 | $40.66 | $40.72 | $40.02 | $40.11 | $39.17 | 5,609,919 |
| 2021-07-20 | $41.01 | $41.50 | $40.22 | $40.57 | $39.62 | 9,975,313 |
| 2021-07-19 | $39.32 | $41.19 | $39.25 | $41.07 | $40.10 | 13,948,058 |
| 2021-07-16 | $38.90 | $39.66 | $38.80 | $39.36 | $38.43 | 8,131,491 |
| 2021-07-15 | $38.39 | $39.02 | $38.39 | $38.84 | $37.93 | 11,655,128 |
| 2021-07-14 | $38.04 | $38.60 | $37.92 | $38.32 | $37.42 | 7,317,869 |
| 2021-07-13 | $38.30 | $38.60 | $37.85 | $38.07 | $37.17 | 4,576,686 |
| 2021-07-12 | $38.23 | $38.54 | $38.11 | $38.31 | $37.41 | 4,392,392 |
| 2021-07-09 | $38.05 | $38.45 | $37.85 | $38.27 | $37.37 | 5,033,415 |
| 2021-07-08 | $37.45 | $38.17 | $37.44 | $37.88 | $36.99 | 5,706,107 |
| 2021-07-07 | $37.41 | $37.98 | $37.26 | $37.64 | $36.75 | 4,778,140 |
| 2021-07-06 | $38.15 | $38.15 | $37.36 | $37.41 | $36.53 | 9,161,469 |
| 2021-07-02 | $38.26 | $38.80 | $38.26 | $38.37 | $37.47 | 6,049,015 |
| 2021-07-01 | $38.21 | $38.53 | $37.95 | $38.13 | $37.23 | 5,589,660 |
| 2021-06-30 | $38.91 | $39.05 | $38.17 | $38.31 | $37.41 | 9,055,842 |
| 2021-06-29 | $39.35 | $39.72 | $38.78 | $38.85 | $37.94 | 5,575,737 |
| 2021-06-28 | $39.07 | $39.42 | $38.94 | $39.36 | $38.43 | 5,939,604 |
| 2021-06-25 | $39.15 | $39.43 | $39.05 | $39.21 | $38.29 | 5,930,014 |
| 2021-06-24 | $39.16 | $39.45 | $38.90 | $39.15 | $38.23 | 5,050,865 |
| 2021-06-23 | $39.81 | $39.83 | $39.18 | $39.19 | $38.27 | 5,770,493 |
| 2021-06-22 | $39.41 | $40.08 | $39.25 | $39.83 | $38.89 | 9,237,165 |
| 2021-06-21 | $38.99 | $39.76 | $38.53 | $39.58 | $38.65 | 10,839,390 |
| 2021-06-18 | $39.05 | $39.20 | $38.18 | $38.75 | $37.84 | 16,210,760 |
| 2021-06-17 | $37.57 | $39.62 | $36.77 | $39.18 | $38.26 | 22,228,369 |
| 2021-06-16 | $37.74 | $37.98 | $37.42 | $37.55 | $36.67 | 11,115,769 |
| 2021-06-15 | $38.40 | $38.40 | $37.59 | $37.87 | $36.98 | 10,660,029 |
| 2021-06-14 | $38.87 | $38.87 | $38.04 | $38.40 | $37.50 | 5,843,354 |
| 2021-06-11 | $38.85 | $38.94 | $38.45 | $38.71 | $37.80 | 5,034,842 |
| 2021-06-10 | $38.48 | $39.20 | $38.24 | $38.79 | $37.88 | 6,373,736 |
| 2021-06-09 | $38.80 | $38.80 | $38.21 | $38.28 | $37.38 | 6,905,542 |
| 2021-06-08 | $39.00 | $39.56 | $38.84 | $38.89 | $37.98 | 6,624,723 |
| 2021-06-07 | $38.70 | $39.05 | $38.56 | $38.97 | $38.05 | 5,715,852 |
| 2021-06-04 | $38.48 | $38.77 | $38.05 | $38.61 | $37.70 | 7,792,344 |
| 2021-06-03 | $37.94 | $38.57 | $37.90 | $38.49 | $37.58 | 7,938,701 |
| 2021-06-02 | $37.28 | $37.96 | $37.01 | $37.95 | $37.06 | 7,705,661 |
| 2021-06-01 | $37.30 | $37.44 | $37.09 | $37.28 | $36.40 | 7,065,407 |
| 2021-05-28 | $36.51 | $37.24 | $36.45 | $36.98 | $36.11 | 11,357,086 |
| 2021-05-27 | $36.64 | $37.09 | $36.17 | $36.29 | $35.44 | 16,336,390 |
| 2021-05-26 | $36.21 | $36.59 | $36.20 | $36.39 | $35.53 | 4,949,970 |
| 2021-05-25 | $36.60 | $36.70 | $36.33 | $36.46 | $35.60 | 4,040,668 |
| 2021-05-24 | $36.62 | $37.18 | $36.46 | $36.60 | $35.74 | 5,077,092 |
| 2021-05-21 | $36.28 | $36.87 | $36.25 | $36.59 | $35.73 | 8,621,531 |
| 2021-05-20 | $36.30 | $36.50 | $35.91 | $36.36 | $35.51 | 4,508,582 |
| 2021-05-19 | $36.92 | $37.07 | $36.21 | $36.40 | $35.54 | 7,416,486 |
| 2021-05-18 | $37.52 | $37.83 | $36.88 | $37.20 | $36.33 | 8,218,544 |
| 2021-05-17 | $37.36 | $38.14 | $37.27 | $37.39 | $36.51 | 5,950,192 |
| 2021-05-14 | $36.92 | $37.47 | $36.81 | $37.20 | $36.33 | 6,692,596 |
| 2021-05-13 | $36.45 | $37.20 | $36.41 | $36.81 | $35.94 | 6,646,257 |
| 2021-05-12 | $38.36 | $38.40 | $36.59 | $36.63 | $35.59 | 9,749,224 |
| 2021-05-11 | $38.80 | $39.26 | $38.23 | $38.42 | $37.33 | 14,766,833 |
| 2021-05-10 | $37.86 | $39.07 | $37.83 | $38.86 | $37.76 | 9,773,080 |
| 2021-05-07 | $37.54 | $37.88 | $37.29 | $37.73 | $36.66 | 8,050,144 |
| 2021-05-06 | $36.62 | $38.09 | $36.47 | $37.69 | $36.62 | 10,428,619 |
| 2021-05-05 | $35.94 | $36.53 | $35.79 | $36.47 | $35.44 | 7,251,000 |
| 2021-05-04 | $36.30 | $36.79 | $35.60 | $35.89 | $34.88 | 10,632,370 |
| 2021-05-03 | $36.62 | $37.58 | $36.60 | $37.38 | $36.32 | 6,919,834 |
| 2021-04-30 | $37.15 | $37.22 | $36.48 | $36.54 | $35.51 | 9,032,409 |
| 2021-04-29 | $36.70 | $37.17 | $36.68 | $37.06 | $36.01 | 5,355,965 |
| 2021-04-28 | $36.88 | $37.05 | $36.63 | $36.65 | $35.61 | 5,617,153 |
| 2021-04-27 | $36.57 | $36.99 | $36.51 | $36.77 | $35.73 | 6,323,179 |
| 2021-04-26 | $37.40 | $37.40 | $36.13 | $36.54 | $35.51 | 9,005,815 |
| 2021-04-23 | $37.33 | $37.45 | $36.83 | $37.35 | $36.29 | 5,835,321 |
| 2021-04-22 | $37.91 | $38.01 | $37.37 | $37.43 | $36.37 | 6,622,834 |
| 2021-04-21 | $37.83 | $38.39 | $37.78 | $37.91 | $36.84 | 5,509,485 |
| 2021-04-20 | $37.55 | $38.31 | $37.43 | $37.76 | $36.69 | 7,519,947 |
| 2021-04-19 | $37.12 | $37.68 | $36.92 | $37.43 | $36.37 | 6,593,061 |
| 2021-04-16 | $37.39 | $37.39 | $37.09 | $37.11 | $36.06 | 6,792,460 |
| 2021-04-15 | $37.39 | $37.62 | $36.97 | $37.19 | $36.14 | 6,425,299 |
| 2021-04-14 | $37.66 | $37.69 | $36.82 | $37.24 | $36.19 | 6,639,665 |
| 2021-04-13 | $38.08 | $38.36 | $37.50 | $37.58 | $36.52 | 10,907,712 |
| 2021-04-12 | $37.95 | $38.17 | $37.58 | $37.97 | $36.90 | 7,381,637 |
| 2021-04-09 | $37.36 | $37.95 | $37.30 | $37.78 | $36.71 | 7,618,719 |
| 2021-04-08 | $37.19 | $37.38 | $36.95 | $37.23 | $36.18 | 9,538,840 |
| 2021-04-07 | $36.84 | $37.44 | $36.84 | $37.15 | $36.10 | 11,805,632 |
| 2021-04-06 | $36.64 | $37.15 | $36.45 | $36.89 | $35.85 | 12,831,115 |
| 2021-04-05 | $36.12 | $36.97 | $36.00 | $36.73 | $35.69 | 9,525,470 |
| 2021-04-01 | $35.96 | $36.35 | $35.54 | $35.95 | $34.93 | 11,932,676 |
| 2021-03-31 | $37.98 | $38.02 | $35.97 | $35.99 | $34.97 | 18,974,058 |
| 2021-03-30 | $37.85 | $38.31 | $37.71 | $38.08 | $37.00 | 10,591,433 |
| 2021-03-29 | $37.23 | $38.13 | $37.23 | $37.95 | $36.88 | 9,505,516 |
| 2021-03-26 | $36.75 | $37.39 | $36.44 | $37.23 | $36.18 | 9,376,300 |
| 2021-03-25 | $35.86 | $36.57 | $35.74 | $36.49 | $35.46 | 7,091,421 |
| 2021-03-24 | $36.53 | $36.71 | $35.63 | $35.71 | $34.70 | 11,097,924 |
| 2021-03-23 | $36.02 | $37.05 | $35.76 | $36.64 | $35.60 | 10,462,042 |
| 2021-03-22 | $35.35 | $36.21 | $35.20 | $36.19 | $35.17 | 8,064,450 |
| 2021-03-19 | $34.89 | $35.58 | $34.86 | $35.40 | $34.40 | 12,271,002 |
| 2021-03-18 | $34.75 | $35.22 | $34.52 | $34.69 | $33.71 | 9,321,270 |
| 2021-03-17 | $35.81 | $35.89 | $35.05 | $35.28 | $34.28 | 9,266,470 |
| 2021-03-16 | $35.64 | $35.96 | $35.59 | $35.82 | $34.81 | 7,327,028 |
| 2021-03-15 | $35.49 | $36.20 | $35.37 | $35.87 | $34.86 | 11,783,023 |
| 2021-03-12 | $34.95 | $35.60 | $34.93 | $35.46 | $34.46 | 10,914,034 |
| 2021-03-11 | $35.28 | $35.50 | $34.83 | $34.94 | $33.95 | 9,214,956 |
| 2021-03-10 | $34.47 | $35.51 | $34.21 | $35.24 | $34.24 | 9,629,844 |
| 2021-03-09 | $34.75 | $35.17 | $34.42 | $34.46 | $33.49 | 9,017,096 |
| 2021-03-08 | $34.64 | $35.25 | $34.51 | $34.74 | $33.76 | 11,357,678 |
| 2021-03-05 | $34.40 | $35.33 | $34.13 | $34.44 | $33.47 | 16,962,125 |
| 2021-03-04 | $34.00 | $34.64 | $33.14 | $34.09 | $33.13 | 16,866,685 |
| 2021-03-03 | $32.51 | $33.33 | $32.19 | $33.25 | $32.31 | 11,354,287 |
| 2021-03-02 | $32.69 | $33.26 | $32.30 | $32.56 | $31.64 | 11,486,863 |
| 2021-03-01 | $32.07 | $33.13 | $32.00 | $32.89 | $31.96 | 9,789,857 |
| 2021-02-26 | $32.57 | $32.83 | $32.17 | $32.21 | $31.30 | 7,798,269 |
| 2021-02-25 | $32.95 | $33.38 | $32.37 | $32.41 | $31.49 | 8,024,678 |
| 2021-02-24 | $33.38 | $33.57 | $32.59 | $32.75 | $31.82 | 6,993,886 |
| 2021-02-23 | $32.63 | $33.28 | $32.30 | $33.03 | $32.10 | 9,732,258 |
| 2021-02-22 | $34.05 | $34.20 | $33.13 | $33.59 | $32.64 | 7,163,131 |
| 2021-02-19 | $33.91 | $34.39 | $33.89 | $34.02 | $33.06 | 7,545,271 |
| 2021-02-18 | $33.80 | $34.26 | $33.50 | $33.84 | $32.88 | 7,997,620 |
| 2021-02-17 | $33.88 | $34.40 | $33.55 | $34.37 | $33.40 | 7,041,272 |
| 2021-02-16 | $34.04 | $34.18 | $33.51 | $33.66 | $32.71 | 8,262,787 |
| 2021-02-12 | $33.49 | $34.01 | $33.33 | $33.95 | $32.99 | 7,025,066 |
| 2021-02-11 | $33.49 | $33.66 | $33.34 | $33.40 | $32.46 | 6,119,892 |
| 2021-02-10 | $33.79 | $33.98 | $33.42 | $33.61 | $32.48 | 7,168,628 |
| 2021-02-09 | $33.33 | $33.80 | $33.30 | $33.59 | $32.47 | 10,237,712 |
| 2021-02-08 | $33.22 | $33.63 | $33.10 | $33.28 | $32.17 | 8,826,517 |
| 2021-02-05 | $33.34 | $33.76 | $33.09 | $33.15 | $32.04 | 8,367,644 |
| 2021-02-04 | $33.96 | $34.17 | $33.41 | $33.45 | $32.33 | 8,426,201 |
| 2021-02-03 | $33.36 | $33.99 | $32.86 | $33.96 | $32.82 | 10,162,952 |
| 2021-02-02 | $33.59 | $33.60 | $32.84 | $33.10 | $31.99 | 11,111,866 |
| 2021-02-01 | $34.51 | $34.94 | $33.29 | $33.70 | $32.57 | 13,036,741 |
| 2021-01-29 | $35.66 | $36.58 | $34.45 | $34.50 | $33.35 | 17,188,857 |
| 2021-01-28 | $37.68 | $39.43 | $34.76 | $35.38 | $34.20 | 28,535,203 |
| 2021-01-27 | $37.07 | $42.99 | $37.02 | $38.75 | $37.45 | 40,043,244 |
| 2021-01-26 | $34.51 | $37.17 | $34.42 | $37.07 | $35.83 | 24,964,993 |
| 2021-01-25 | $33.50 | $37.03 | $33.35 | $34.57 | $33.41 | 32,565,353 |
| 2021-01-22 | $33.39 | $33.72 | $32.77 | $33.56 | $32.44 | 9,458,159 |
| 2021-01-21 | $33.01 | $33.45 | $32.89 | $33.21 | $32.10 | 8,580,459 |
| 2021-01-20 | $32.94 | $33.17 | $32.53 | $33.07 | $31.96 | 10,878,520 |
| 2021-01-19 | $33.70 | $33.73 | $33.05 | $33.62 | $32.49 | 9,645,287 |
| 2021-01-15 | $33.15 | $34.22 | $32.86 | $33.70 | $32.57 | 14,722,567 |
| 2021-01-14 | $32.07 | $33.44 | $31.92 | $33.14 | $32.03 | 20,648,116 |
| 2021-01-13 | $31.58 | $32.12 | $31.44 | $31.99 | $30.92 | 8,671,751 |
| 2021-01-12 | $32.02 | $32.35 | $31.50 | $31.52 | $30.46 | 10,556,298 |
| 2021-01-11 | $31.59 | $32.03 | $31.59 | $31.76 | $30.70 | 8,842,613 |
| 2021-01-08 | $31.87 | $31.92 | $31.43 | $31.63 | $30.57 | 9,175,398 |
| 2021-01-07 | $31.75 | $32.41 | $31.70 | $31.82 | $30.75 | 9,479,315 |
| 2021-01-06 | $32.04 | $32.70 | $32.00 | $32.21 | $31.13 | 11,872,154 |
| 2021-01-05 | $32.01 | $32.28 | $31.73 | $31.90 | $30.83 | 9,001,497 |
| 2021-01-04 | $31.77 | $32.26 | $31.71 | $32.13 | $31.05 | 11,297,052 |
| 2020-12-31 | $31.59 | $31.83 | $31.39 | $31.76 | $30.70 | 7,089,095 |
| 2020-12-30 | $31.53 | $31.76 | $31.50 | $31.55 | $30.49 | 6,713,318 |
| 2020-12-29 | $31.33 | $31.63 | $31.31 | $31.46 | $30.41 | 6,465,061 |
| 2020-12-28 | $31.60 | $31.68 | $31.26 | $31.39 | $30.34 | 6,996,554 |
| 2020-12-24 | $31.29 | $31.62 | $31.26 | $31.53 | $30.47 | 2,918,990 |
| 2020-12-23 | $30.88 | $31.60 | $30.88 | $31.39 | $30.34 | 9,509,487 |
| 2020-12-22 | $30.75 | $30.93 | $30.64 | $30.89 | $29.86 | 13,981,085 |
| 2020-12-21 | $30.65 | $30.80 | $30.35 | $30.80 | $29.77 | 12,270,039 |
| 2020-12-18 | $30.96 | $31.08 | $30.71 | $30.87 | $29.84 | 13,345,405 |
| 2020-12-17 | $31.02 | $31.09 | $30.84 | $31.00 | $29.96 | 11,126,960 |
| 2020-12-16 | $31.17 | $31.32 | $30.82 | $30.97 | $29.93 | 12,657,864 |
| 2020-12-15 | $31.38 | $31.42 | $31.10 | $31.19 | $30.15 | 9,042,427 |
| 2020-12-14 | $31.32 | $31.59 | $31.25 | $31.30 | $30.25 | 10,292,818 |
| 2020-12-11 | $31.25 | $31.54 | $31.14 | $31.34 | $30.29 | 10,604,017 |
| 2020-12-10 | $31.15 | $31.32 | $30.95 | $31.21 | $30.17 | 9,034,843 |
| 2020-12-09 | $31.34 | $31.57 | $31.00 | $31.21 | $30.17 | 12,967,004 |
| 2020-12-08 | $30.89 | $31.31 | $30.88 | $31.30 | $30.25 | 12,405,585 |
| 2020-12-07 | $30.59 | $31.19 | $30.52 | $30.95 | $29.91 | 18,498,175 |
| 2020-12-04 | $30.82 | $30.91 | $30.43 | $30.58 | $29.56 | 18,170,139 |
| 2020-12-03 | $30.89 | $31.20 | $30.35 | $30.88 | $29.85 | 33,237,103 |
| 2020-12-02 | $32.90 | $33.12 | $32.07 | $32.29 | $31.21 | 18,396,434 |
| 2020-12-01 | $32.82 | $33.35 | $32.66 | $33.01 | $31.91 | 10,753,705 |
| 2020-11-30 | $32.70 | $33.17 | $32.54 | $33.00 | $31.90 | 34,108,818 |
| 2020-11-27 | $32.51 | $32.80 | $32.39 | $32.43 | $31.34 | 5,265,774 |
| 2020-11-25 | $32.58 | $32.69 | $32.15 | $32.32 | $31.24 | 8,672,205 |
| 2020-11-24 | $33.18 | $33.28 | $32.65 | $32.69 | $31.60 | 10,998,131 |
| 2020-11-23 | $32.31 | $33.24 | $32.28 | $33.03 | $31.92 | 12,661,711 |
| 2020-11-20 | $32.77 | $33.06 | $32.35 | $32.44 | $31.35 | 7,793,662 |
| 2020-11-19 | $32.19 | $32.96 | $32.19 | $32.76 | $31.66 | 9,113,095 |
| 2020-11-18 | $32.10 | $32.47 | $31.97 | $32.04 | $30.97 | 7,229,185 |
| 2020-11-17 | $32.14 | $32.27 | $31.54 | $31.90 | $30.83 | 11,181,717 |
| 2020-11-16 | $31.94 | $32.66 | $31.61 | $32.30 | $31.22 | 10,473,783 |
| 2020-11-13 | $32.03 | $32.21 | $31.82 | $32.14 | $31.06 | 6,621,839 |
| 2020-11-12 | $32.22 | $32.22 | $31.57 | $32.03 | $30.96 | 9,014,191 |
| 2020-11-11 | $32.00 | $32.48 | $31.68 | $32.09 | $30.84 | 9,264,822 |
| 2020-11-10 | $31.00 | $31.96 | $30.92 | $31.92 | $30.68 | 10,234,417 |
| 2020-11-09 | $31.98 | $32.07 | $30.47 | $31.01 | $29.80 | 20,654,490 |
| 2020-11-06 | $32.77 | $33.35 | $32.69 | $33.17 | $31.88 | 7,473,791 |
| 2020-11-05 | $32.28 | $32.87 | $32.06 | $32.72 | $31.45 | 7,239,904 |
| 2020-11-04 | $32.63 | $32.74 | $32.03 | $32.09 | $30.84 | 9,292,985 |
| 2020-11-03 | $32.08 | $32.84 | $32.08 | $32.74 | $31.47 | 6,431,877 |
| 2020-11-02 | $32.49 | $32.53 | $31.74 | $32.06 | $30.81 | 7,478,482 |
| 2020-10-30 | $32.15 | $32.53 | $32.06 | $32.21 | $30.96 | 8,448,240 |
| 2020-10-29 | $32.07 | $32.60 | $31.62 | $32.26 | $31.01 | 7,314,105 |
| 2020-10-28 | $32.20 | $32.75 | $32.04 | $32.16 | $30.91 | 11,676,456 |
| 2020-10-27 | $32.66 | $33.11 | $32.28 | $32.34 | $31.08 | 8,724,364 |
| 2020-10-26 | $32.70 | $33.16 | $32.67 | $33.16 | $31.87 | 7,771,002 |
| 2020-10-23 | $32.40 | $32.83 | $32.31 | $32.76 | $31.49 | 6,179,113 |
| 2020-10-22 | $33.05 | $33.19 | $32.07 | $32.64 | $31.37 | 9,890,997 |
| 2020-10-21 | $33.31 | $33.60 | $33.25 | $33.33 | $32.03 | 4,694,228 |
| 2020-10-20 | $34.04 | $34.04 | $33.29 | $33.33 | $32.03 | 6,891,862 |
| 2020-10-19 | $34.07 | $34.35 | $33.72 | $33.88 | $32.56 | 6,491,446 |
| 2020-10-16 | $34.09 | $34.33 | $33.95 | $34.07 | $32.75 | 4,953,706 |
| 2020-10-15 | $33.66 | $34.07 | $33.64 | $33.98 | $32.66 | 5,598,382 |
| 2020-10-14 | $34.42 | $34.64 | $33.16 | $33.84 | $32.52 | 12,086,816 |
| 2020-10-13 | $34.50 | $34.89 | $34.48 | $34.80 | $33.45 | 4,784,999 |
| 2020-10-12 | $34.57 | $34.95 | $34.49 | $34.63 | $33.28 | 5,526,708 |
| 2020-10-09 | $34.50 | $34.76 | $34.37 | $34.45 | $33.11 | 6,388,489 |
| 2020-10-08 | $34.22 | $34.69 | $34.15 | $34.29 | $32.96 | 4,451,654 |
| 2020-10-07 | $34.06 | $34.43 | $34.00 | $34.03 | $32.71 | 6,114,527 |
| 2020-10-06 | $34.61 | $34.97 | $33.84 | $33.95 | $32.63 | 7,658,320 |
| 2020-10-05 | $34.10 | $34.57 | $34.10 | $34.53 | $33.19 | 5,274,667 |
| 2020-10-02 | $33.75 | $34.34 | $33.70 | $34.07 | $32.75 | 5,702,925 |
| 2020-10-01 | $33.95 | $34.23 | $33.52 | $34.02 | $32.70 | 8,658,405 |
| 2020-09-30 | $33.70 | $34.53 | $33.45 | $33.91 | $32.59 | 12,820,438 |
| 2020-09-29 | $33.43 | $33.98 | $33.29 | $33.77 | $32.46 | 6,598,187 |
| 2020-09-28 | $33.50 | $33.73 | $33.33 | $33.70 | $32.39 | 5,062,439 |
| 2020-09-25 | $33.54 | $33.78 | $33.12 | $33.53 | $32.23 | 5,060,869 |
| 2020-09-24 | $33.22 | $33.67 | $32.85 | $33.43 | $32.13 | 5,840,884 |
| 2020-09-23 | $33.84 | $34.08 | $33.18 | $33.28 | $31.99 | 6,180,102 |
| 2020-09-22 | $33.40 | $33.96 | $33.31 | $33.74 | $32.43 | 6,711,310 |
| 2020-09-21 | $32.92 | $33.50 | $32.84 | $33.46 | $32.16 | 8,611,296 |
| 2020-09-18 | $32.47 | $33.40 | $32.41 | $33.21 | $31.92 | 18,409,972 |
| 2020-09-17 | $32.07 | $32.94 | $32.00 | $32.51 | $31.25 | 10,615,803 |
| 2020-09-16 | $32.74 | $32.98 | $31.90 | $32.02 | $30.78 | 21,915,600 |
| 2020-09-15 | $32.81 | $33.22 | $32.44 | $32.72 | $31.45 | 12,842,457 |
| 2020-09-14 | $33.68 | $33.84 | $32.76 | $32.84 | $31.56 | 16,737,592 |
| 2020-09-11 | $35.00 | $35.12 | $33.80 | $34.37 | $33.03 | 21,628,358 |
| 2020-09-10 | $35.20 | $35.38 | $34.69 | $34.74 | $33.39 | 11,600,264 |
| 2020-09-09 | $34.85 | $35.49 | $34.72 | $35.18 | $33.81 | 10,371,710 |
| 2020-09-08 | $35.64 | $35.74 | $34.60 | $34.62 | $33.27 | 9,244,524 |
| 2020-09-04 | $36.03 | $36.20 | $34.94 | $35.47 | $34.09 | 7,584,389 |
| 2020-09-03 | $36.31 | $37.22 | $35.79 | $36.11 | $34.71 | 9,318,975 |
| 2020-09-02 | $35.45 | $36.62 | $35.45 | $36.60 | $35.18 | 10,797,822 |
| 2020-09-01 | $35.50 | $35.68 | $34.93 | $35.40 | $34.02 | 8,454,925 |
| 2020-08-31 | $35.34 | $35.69 | $35.10 | $35.68 | $34.29 | 8,123,162 |
| 2020-08-28 | $36.21 | $36.21 | $35.00 | $35.30 | $33.93 | 7,028,239 |
| 2020-08-27 | $36.42 | $36.71 | $36.15 | $36.16 | $34.75 | 6,213,510 |
| 2020-08-26 | $35.98 | $36.43 | $35.65 | $36.37 | $34.96 | 4,732,566 |
| 2020-08-25 | $36.09 | $36.16 | $35.74 | $36.08 | $34.68 | 3,941,673 |
| 2020-08-24 | $36.01 | $36.09 | $35.67 | $36.06 | $34.66 | 4,576,657 |
| 2020-08-21 | $35.92 | $36.24 | $35.72 | $35.91 | $34.51 | 4,945,660 |
| 2020-08-20 | $36.18 | $36.40 | $35.78 | $35.92 | $34.52 | 4,265,146 |
| 2020-08-19 | $36.33 | $36.89 | $36.12 | $36.22 | $34.81 | 5,053,004 |
| 2020-08-18 | $35.95 | $36.69 | $35.70 | $36.24 | $34.83 | 7,774,224 |
| 2020-08-17 | $35.70 | $36.19 | $35.32 | $36.00 | $34.60 | 6,604,890 |
| 2020-08-14 | $34.61 | $36.03 | $34.54 | $35.39 | $34.01 | 10,493,634 |
| 2020-08-13 | $34.52 | $34.75 | $34.22 | $34.59 | $33.25 | 6,207,036 |
| 2020-08-12 | $34.38 | $34.79 | $34.22 | $34.61 | $33.09 | 5,190,827 |
| 2020-08-11 | $34.94 | $34.97 | $34.15 | $34.26 | $32.76 | 7,306,395 |
| 2020-08-10 | $35.28 | $35.36 | $34.96 | $35.03 | $33.49 | 4,850,462 |
| 2020-08-07 | $35.00 | $35.28 | $34.97 | $35.24 | $33.69 | 4,449,873 |
| 2020-08-06 | $35.20 | $35.45 | $34.98 | $35.03 | $33.49 | 4,582,406 |
| 2020-08-05 | $35.16 | $35.35 | $34.90 | $35.09 | $33.55 | 7,170,576 |
| 2020-08-04 | $35.24 | $35.47 | $34.94 | $35.39 | $33.84 | 5,353,064 |
| 2020-08-03 | $34.90 | $35.17 | $34.47 | $35.10 | $33.56 | 5,695,826 |
| 2020-07-31 | $34.48 | $34.80 | $34.38 | $34.79 | $33.26 | 7,289,828 |
| 2020-07-30 | $34.86 | $34.93 | $34.34 | $34.41 | $32.90 | 5,757,391 |
| 2020-07-29 | $35.13 | $35.17 | $34.72 | $35.11 | $33.57 | 5,557,710 |
| 2020-07-28 | $34.88 | $35.42 | $34.82 | $35.23 | $33.69 | 5,719,375 |
| 2020-07-27 | $34.70 | $34.94 | $34.30 | $34.76 | $33.24 | 5,249,708 |
| 2020-07-24 | $35.00 | $35.37 | $34.56 | $34.71 | $33.19 | 5,034,416 |
| 2020-07-23 | $35.24 | $35.39 | $34.97 | $35.13 | $33.59 | 5,534,628 |
| 2020-07-22 | $34.90 | $35.16 | $34.58 | $35.16 | $33.62 | 6,465,151 |
| 2020-07-21 | $34.36 | $35.58 | $34.34 | $34.79 | $33.26 | 11,879,782 |
| 2020-07-20 | $33.80 | $34.16 | $33.62 | $34.15 | $32.65 | 8,063,161 |
| 2020-07-17 | $33.85 | $34.18 | $33.78 | $33.85 | $32.37 | 6,167,896 |
| 2020-07-16 | $33.90 | $34.31 | $33.64 | $33.73 | $32.25 | 7,001,096 |
| 2020-07-15 | $33.69 | $34.01 | $33.32 | $33.77 | $32.29 | 8,595,908 |
| 2020-07-14 | $33.33 | $34.25 | $33.31 | $34.24 | $32.74 | 9,861,144 |
| 2020-07-13 | $33.44 | $33.60 | $32.96 | $33.28 | $31.82 | 8,141,346 |
| 2020-07-10 | $32.76 | $33.83 | $32.74 | $33.44 | $31.97 | 10,511,407 |
| 2020-07-09 | $32.38 | $33.08 | $32.36 | $32.76 | $31.32 | 7,187,195 |
| 2020-07-08 | $33.63 | $33.75 | $32.32 | $32.42 | $31.00 | 9,697,235 |
| 2020-07-07 | $33.65 | $34.11 | $33.46 | $33.68 | $32.20 | 11,553,590 |
| 2020-07-06 | $33.62 | $33.82 | $33.51 | $33.73 | $32.25 | 7,074,585 |
| 2020-07-02 | $33.57 | $33.98 | $33.39 | $33.50 | $32.03 | 8,607,714 |
| 2020-07-01 | $33.86 | $34.14 | $33.28 | $33.57 | $32.10 | 9,122,478 |
| 2020-06-30 | $34.36 | $34.43 | $33.81 | $33.85 | $32.37 | 14,647,686 |
| 2020-06-29 | $32.87 | $34.22 | $32.86 | $34.13 | $32.63 | 12,207,660 |
| 2020-06-26 | $32.91 | $33.22 | $32.55 | $32.68 | $31.25 | 14,471,826 |
| 2020-06-25 | $32.75 | $33.43 | $32.64 | $32.78 | $31.34 | 14,752,610 |
| 2020-06-24 | $32.11 | $33.03 | $31.78 | $32.82 | $31.38 | 15,053,594 |
| 2020-06-23 | $32.25 | $32.35 | $31.77 | $32.10 | $30.69 | 12,689,268 |
| 2020-06-22 | $31.95 | $32.66 | $31.90 | $32.07 | $30.66 | 14,385,603 |
| 2020-06-19 | $31.99 | $32.30 | $31.23 | $32.24 | $30.83 | 28,992,951 |
| 2020-06-18 | $32.34 | $32.50 | $30.65 | $31.81 | $30.42 | 45,195,928 |
| 2020-06-17 | $33.01 | $33.19 | $32.18 | $32.81 | $31.37 | 15,948,044 |
| 2020-06-16 | $32.31 | $32.67 | $32.12 | $32.53 | $31.10 | 9,190,747 |
| 2020-06-15 | $32.39 | $32.66 | $31.52 | $32.08 | $30.67 | 11,005,700 |
| 2020-06-12 | $32.89 | $33.11 | $31.83 | $32.26 | $30.85 | 9,660,332 |
| 2020-06-11 | $32.61 | $33.76 | $32.50 | $32.70 | $31.27 | 12,443,425 |
| 2020-06-10 | $33.09 | $33.35 | $32.38 | $32.57 | $31.14 | 7,860,161 |
| 2020-06-09 | $33.26 | $33.35 | $32.42 | $32.92 | $31.48 | 7,503,331 |
| 2020-06-08 | $32.17 | $33.01 | $32.08 | $33.01 | $31.56 | 9,459,936 |
| 2020-06-05 | $33.05 | $33.19 | $32.40 | $32.48 | $31.06 | 11,371,735 |
| 2020-06-04 | $32.58 | $33.13 | $32.57 | $33.11 | $31.66 | 8,773,741 |
| 2020-06-03 | $33.01 | $33.34 | $32.45 | $32.68 | $31.25 | 6,578,680 |
| 2020-06-02 | $32.39 | $33.00 | $32.31 | $33.00 | $31.55 | 6,759,814 |
| 2020-06-01 | $32.71 | $33.22 | $32.43 | $32.49 | $31.07 | 6,932,847 |
| 2020-05-29 | $32.17 | $32.71 | $31.62 | $32.62 | $31.19 | 16,545,021 |
| 2020-05-28 | $33.33 | $33.80 | $32.01 | $32.06 | $30.65 | 13,326,467 |
| 2020-05-27 | $31.47 | $33.29 | $31.29 | $33.28 | $31.82 | 14,992,405 |
| 2020-05-26 | $32.07 | $32.38 | $31.30 | $31.37 | $29.99 | 9,831,822 |
| 2020-05-22 | $32.23 | $32.58 | $32.07 | $32.37 | $30.95 | 6,131,932 |
| 2020-05-21 | $32.30 | $32.50 | $31.85 | $32.12 | $30.71 | 7,095,266 |
| 2020-05-20 | $32.02 | $32.38 | $31.61 | $32.30 | $30.88 | 7,834,418 |
| 2020-05-19 | $32.40 | $32.50 | $31.74 | $31.76 | $30.37 | 7,409,632 |
| 2020-05-18 | $32.43 | $32.53 | $31.50 | $32.26 | $30.85 | 12,812,001 |
| 2020-05-15 | $32.71 | $32.95 | $32.26 | $32.51 | $31.08 | 15,070,210 |
| 2020-05-14 | $33.88 | $34.23 | $32.37 | $32.78 | $31.34 | 11,094,282 |
| 2020-05-13 | $33.61 | $34.50 | $33.61 | $34.10 | $32.45 | 8,873,561 |
| 2020-05-12 | $33.83 | $34.23 | $33.50 | $33.55 | $31.92 | 6,567,987 |
| 2020-05-11 | $33.45 | $34.03 | $33.36 | $33.73 | $32.09 | 8,766,354 |
| 2020-05-08 | $32.70 | $33.52 | $32.55 | $33.34 | $31.72 | 7,915,975 |
| 2020-05-07 | $32.90 | $33.19 | $32.48 | $32.68 | $31.10 | 6,260,755 |
| 2020-05-06 | $32.99 | $33.28 | $32.72 | $32.78 | $31.19 | 7,378,124 |
| 2020-05-05 | $32.57 | $32.97 | $32.21 | $32.81 | $31.22 | 7,269,476 |
| 2020-05-04 | $32.58 | $32.75 | $31.83 | $32.53 | $30.95 | 9,608,571 |
| 2020-05-01 | $31.44 | $32.13 | $31.23 | $31.96 | $30.41 | 7,735,395 |
| 2020-04-30 | $31.70 | $32.05 | $31.27 | $31.61 | $30.08 | 12,288,201 |
| 2020-04-29 | $31.89 | $32.19 | $31.10 | $31.52 | $29.99 | 14,014,423 |
| 2020-04-28 | $33.07 | $33.42 | $32.25 | $32.36 | $30.79 | 13,703,251 |
| 2020-04-27 | $32.98 | $33.53 | $32.98 | $33.28 | $31.67 | 10,091,652 |
| 2020-04-24 | $33.02 | $33.11 | $32.47 | $32.96 | $31.36 | 9,341,413 |
| 2020-04-23 | $32.05 | $33.10 | $31.96 | $32.88 | $31.29 | 11,727,431 |
| 2020-04-22 | $32.33 | $32.61 | $32.08 | $32.31 | $30.74 | 9,431,659 |
| 2020-04-21 | $32.17 | $32.60 | $31.74 | $32.17 | $30.61 | 14,811,942 |
| 2020-04-20 | $32.10 | $32.62 | $31.74 | $31.93 | $30.38 | 11,001,552 |
| 2020-04-17 | $31.85 | $32.13 | $30.89 | $31.93 | $30.38 | 15,774,093 |
| 2020-04-16 | $32.05 | $32.64 | $31.84 | $31.95 | $30.40 | 14,463,181 |
| 2020-04-15 | $32.37 | $32.49 | $31.07 | $32.03 | $30.48 | 16,201,367 |
| 2020-04-14 | $32.05 | $32.37 | $31.57 | $32.09 | $30.53 | 13,323,057 |
| 2020-04-13 | $31.20 | $32.23 | $31.05 | $31.33 | $29.81 | 13,501,035 |
| 2020-04-09 | $30.33 | $31.30 | $30.01 | $31.06 | $29.55 | 17,327,721 |
| 2020-04-08 | $31.71 | $31.95 | $30.72 | $31.02 | $29.52 | 18,708,608 |
| 2020-04-07 | $31.46 | $32.50 | $30.57 | $31.86 | $30.31 | 16,976,778 |
| 2020-04-06 | $32.30 | $32.76 | $31.28 | $32.63 | $31.05 | 15,547,440 |
| 2020-04-03 | $31.61 | $32.84 | $31.60 | $32.29 | $30.72 | 14,537,601 |
| 2020-04-02 | $30.23 | $31.99 | $29.85 | $31.60 | $30.07 | 18,940,742 |
| 2020-04-01 | $30.30 | $31.78 | $29.83 | $30.50 | $29.02 | 17,160,586 |
| 2020-03-31 | $29.58 | $30.26 | $29.10 | $30.12 | $28.66 | 17,201,570 |
| 2020-03-30 | $30.00 | $30.36 | $29.12 | $29.65 | $28.21 | 12,972,796 |
| 2020-03-27 | $29.29 | $29.90 | $28.55 | $29.13 | $27.72 | 14,991,369 |
| 2020-03-26 | $28.00 | $29.18 | $27.33 | $29.00 | $27.59 | 18,238,804 |
| 2020-03-25 | $29.99 | $30.19 | $27.82 | $27.94 | $26.59 | 20,510,756 |
| 2020-03-24 | $31.50 | $31.68 | $29.42 | $30.15 | $28.69 | 13,688,169 |
| 2020-03-23 | $31.78 | $32.72 | $30.77 | $31.08 | $29.57 | 13,196,941 |
| 2020-03-20 | $34.25 | $34.25 | $31.03 | $31.77 | $30.23 | 21,975,296 |
| 2020-03-19 | $35.75 | $36.50 | $33.41 | $34.18 | $32.52 | 16,677,667 |
| 2020-03-18 | $33.65 | $36.84 | $32.51 | $33.91 | $32.27 | 25,766,057 |
| 2020-03-17 | $31.81 | $34.94 | $30.91 | $33.00 | $31.40 | 25,145,596 |
| 2020-03-16 | $29.33 | $33.21 | $29.00 | $31.10 | $29.59 | 24,764,742 |
| 2020-03-13 | $30.54 | $30.98 | $28.25 | $30.71 | $29.22 | 16,514,355 |
| 2020-03-12 | $28.60 | $30.38 | $28.37 | $29.12 | $27.71 | 15,287,561 |
| 2020-03-11 | $31.81 | $32.26 | $30.07 | $30.59 | $29.11 | 12,893,584 |
| 2020-03-10 | $31.30 | $32.75 | $31.18 | $32.60 | $31.02 | 16,506,313 |
| 2020-03-09 | $30.68 | $31.70 | $30.00 | $31.25 | $29.73 | 13,120,593 |
| 2020-03-06 | $32.72 | $32.99 | $31.51 | $32.04 | $30.49 | 14,612,441 |
| 2020-03-05 | $30.65 | $33.70 | $30.43 | $33.47 | $31.85 | 25,197,911 |
| 2020-03-04 | $29.68 | $30.97 | $29.65 | $30.96 | $29.46 | 9,590,703 |
| 2020-03-03 | $29.52 | $30.42 | $28.97 | $29.34 | $27.92 | 10,566,110 |
| 2020-03-02 | $28.44 | $29.69 | $28.28 | $29.68 | $28.24 | 11,950,345 |
| 2020-02-28 | $28.00 | $28.18 | $27.06 | $28.13 | $26.77 | 13,511,935 |
| 2020-02-27 | $28.55 | $29.30 | $28.33 | $28.36 | $26.98 | 8,375,367 |
| 2020-02-26 | $29.88 | $29.88 | $28.62 | $28.75 | $27.36 | 7,565,793 |
| 2020-02-25 | $30.37 | $30.42 | $29.59 | $29.67 | $28.23 | 7,333,702 |
| 2020-02-24 | $29.92 | $30.64 | $29.88 | $30.27 | $28.80 | 7,663,933 |
| 2020-02-21 | $29.80 | $30.52 | $29.78 | $30.31 | $28.84 | 9,062,452 |
| 2020-02-20 | $29.36 | $29.80 | $29.14 | $29.78 | $28.34 | 6,186,488 |
| 2020-02-19 | $29.97 | $30.20 | $29.38 | $29.54 | $28.11 | 7,527,572 |
| 2020-02-18 | $29.80 | $30.73 | $29.35 | $29.71 | $28.27 | 15,999,111 |
| 2020-02-14 | $28.50 | $28.71 | $28.08 | $28.23 | $26.86 | 4,758,561 |
| 2020-02-13 | $28.52 | $28.78 | $28.43 | $28.63 | $27.24 | 3,682,038 |
| 2020-02-12 | $28.50 | $28.84 | $28.43 | $28.69 | $27.15 | 4,375,619 |
| 2020-02-11 | $28.20 | $28.47 | $28.13 | $28.44 | $26.91 | 4,096,239 |
| 2020-02-10 | $28.00 | $28.34 | $27.95 | $28.14 | $26.63 | 4,511,171 |
| 2020-02-07 | $28.05 | $28.26 | $27.87 | $27.96 | $26.46 | 5,952,030 |
| 2020-02-06 | $28.23 | $28.31 | $27.90 | $28.05 | $26.54 | 5,523,623 |
| 2020-02-05 | $27.48 | $28.10 | $27.36 | $28.08 | $26.57 | 5,243,794 |
| 2020-02-04 | $27.07 | $27.61 | $27.03 | $27.39 | $25.92 | 5,330,313 |
| 2020-02-03 | $27.01 | $27.28 | $26.87 | $26.98 | $25.53 | 5,321,666 |
| 2020-01-31 | $27.40 | $27.45 | $26.72 | $26.86 | $25.42 | 6,092,608 |
| 2020-01-30 | $27.30 | $27.56 | $27.20 | $27.55 | $26.07 | 3,937,623 |
| 2020-01-29 | $28.39 | $28.40 | $27.41 | $27.45 | $25.97 | 4,454,267 |
| 2020-01-28 | $28.35 | $28.47 | $28.17 | $28.33 | $26.81 | 3,323,286 |
| 2020-01-27 | $27.95 | $28.51 | $27.76 | $28.33 | $26.81 | 4,241,668 |
| 2020-01-24 | $28.48 | $28.51 | $28.14 | $28.19 | $26.67 | 4,642,165 |
| 2020-01-23 | $28.37 | $28.62 | $28.22 | $28.44 | $26.91 | 3,959,584 |
| 2020-01-22 | $28.33 | $28.63 | $28.33 | $28.37 | $26.84 | 4,821,753 |
| 2020-01-21 | $28.20 | $28.56 | $28.06 | $28.41 | $26.88 | 7,318,176 |
| 2020-01-17 | $28.04 | $28.35 | $28.02 | $28.15 | $26.64 | 5,614,296 |
| 2020-01-16 | $28.34 | $28.62 | $28.01 | $28.08 | $26.57 | 5,537,525 |
| 2020-01-15 | $28.76 | $28.86 | $28.22 | $28.29 | $26.77 | 5,676,423 |
| 2020-01-14 | $28.33 | $28.91 | $28.33 | $28.84 | $27.29 | 6,134,732 |
| 2020-01-13 | $28.34 | $28.71 | $28.25 | $28.42 | $26.89 | 3,796,044 |
| 2020-01-10 | $28.40 | $28.57 | $28.23 | $28.36 | $26.83 | 4,549,288 |
| 2020-01-09 | $28.50 | $28.66 | $28.19 | $28.44 | $26.91 | 5,725,302 |
| 2020-01-08 | $28.71 | $28.73 | $28.42 | $28.42 | $26.89 | 7,341,571 |
| 2020-01-07 | $28.72 | $28.80 | $28.42 | $28.59 | $27.05 | 5,882,235 |
| 2020-01-06 | $28.57 | $28.87 | $28.35 | $28.80 | $27.25 | 6,917,500 |
| 2020-01-03 | $28.48 | $28.82 | $28.40 | $28.70 | $27.16 | 5,441,998 |
| 2020-01-02 | $29.03 | $29.16 | $28.36 | $28.66 | $27.12 | 6,224,928 |
| 2019-12-31 | $29.00 | $29.11 | $28.89 | $28.99 | $27.43 | 3,752,494 |
| 2019-12-30 | $28.77 | $29.16 | $28.75 | $29.06 | $27.50 | 4,602,382 |
| 2019-12-27 | $28.92 | $29.01 | $28.75 | $28.76 | $27.21 | 3,361,847 |
| 2019-12-26 | $29.05 | $29.21 | $28.81 | $28.89 | $27.34 | 3,872,305 |
| 2019-12-24 | $28.76 | $29.12 | $28.76 | $29.10 | $27.53 | 1,641,100 |
| 2019-12-23 | $29.07 | $29.21 | $28.87 | $28.89 | $27.34 | 4,323,642 |
| 2019-12-20 | $28.98 | $29.11 | $28.70 | $29.00 | $27.44 | 9,343,564 |
| 2019-12-19 | $28.40 | $28.98 | $28.36 | $28.76 | $27.21 | 8,431,096 |
| 2019-12-18 | $28.69 | $28.83 | $28.31 | $28.33 | $26.81 | 8,949,521 |
| 2019-12-17 | $28.34 | $28.78 | $28.23 | $28.70 | $27.16 | 10,595,606 |
| 2019-12-16 | $28.15 | $28.37 | $27.96 | $28.31 | $26.79 | 6,643,835 |
| 2019-12-13 | $28.16 | $28.17 | $27.85 | $28.09 | $26.58 | 6,694,961 |
| 2019-12-12 | $28.27 | $28.58 | $28.14 | $28.20 | $26.68 | 6,192,818 |
| 2019-12-11 | $28.00 | $28.08 | $27.62 | $28.02 | $26.51 | 5,258,373 |
| 2019-12-10 | $27.59 | $28.00 | $27.55 | $27.87 | $26.37 | 7,430,482 |
| 2019-12-09 | $27.43 | $27.89 | $27.28 | $27.84 | $26.34 | 6,564,041 |
| 2019-12-06 | $26.90 | $27.57 | $26.86 | $27.49 | $26.01 | 9,630,740 |
| 2019-12-05 | $27.50 | $27.81 | $26.25 | $26.80 | $25.36 | 14,335,734 |
| 2019-12-04 | $27.34 | $27.75 | $27.34 | $27.64 | $26.15 | 10,504,163 |
| 2019-12-03 | $27.55 | $27.65 | $27.04 | $27.39 | $25.92 | 8,488,392 |
| 2019-12-02 | $27.42 | $27.74 | $27.30 | $27.74 | $26.25 | 9,022,196 |
| 2019-11-29 | $27.17 | $27.55 | $27.02 | $27.34 | $25.87 | 3,703,004 |
| 2019-11-27 | $27.18 | $27.41 | $27.08 | $27.23 | $25.77 | 3,893,101 |
| 2019-11-26 | $27.17 | $27.18 | $26.86 | $27.04 | $25.59 | 6,806,350 |
| 2019-11-25 | $27.22 | $27.22 | $26.85 | $27.00 | $25.55 | 4,978,536 |
| 2019-11-22 | $26.71 | $27.13 | $26.59 | $27.05 | $25.60 | 5,181,668 |
| 2019-11-21 | $26.90 | $26.94 | $26.60 | $26.70 | $25.26 | 4,280,397 |
| 2019-11-20 | $26.83 | $26.84 | $26.48 | $26.59 | $25.16 | 4,661,861 |
| 2019-11-19 | $27.23 | $27.24 | $26.81 | $26.87 | $25.42 | 5,536,047 |
| 2019-11-18 | $26.68 | $27.07 | $26.65 | $27.01 | $25.56 | 8,599,028 |
| 2019-11-15 | $26.94 | $27.00 | $26.69 | $26.75 | $25.31 | 5,677,973 |
| 2019-11-14 | $27.02 | $27.21 | $26.81 | $26.91 | $25.46 | 4,149,890 |
| 2019-11-13 | $27.05 | $27.10 | $26.80 | $27.06 | $25.45 | 6,440,337 |
| 2019-11-12 | $26.83 | $27.06 | $26.68 | $27.00 | $25.40 | 7,176,495 |
| 2019-11-11 | $26.97 | $27.05 | $26.42 | $26.61 | $25.03 | 7,002,972 |
| 2019-11-08 | $26.87 | $27.13 | $26.78 | $27.02 | $25.42 | 6,614,110 |
| 2019-11-07 | $27.09 | $27.29 | $26.74 | $26.86 | $25.27 | 9,614,179 |
| 2019-11-06 | $28.00 | $28.01 | $26.89 | $27.00 | $25.40 | 14,408,508 |
| 2019-11-05 | $25.60 | $28.08 | $25.54 | $27.83 | $26.18 | 26,554,487 |
| 2019-11-04 | $25.15 | $25.47 | $24.88 | $24.99 | $23.51 | 9,038,267 |
| 2019-11-01 | $24.68 | $25.14 | $24.64 | $24.99 | $23.51 | 6,107,590 |
| 2019-10-31 | $24.86 | $25.03 | $24.51 | $24.64 | $23.18 | 7,027,185 |
| 2019-10-30 | $24.50 | $24.83 | $24.43 | $24.74 | $23.27 | 5,037,086 |
| 2019-10-29 | $24.86 | $24.91 | $24.09 | $24.63 | $23.17 | 11,874,575 |
| 2019-10-28 | $25.30 | $25.40 | $25.11 | $25.33 | $23.83 | 6,190,590 |
| 2019-10-25 | $24.89 | $25.38 | $24.89 | $25.28 | $23.78 | 6,370,584 |
| 2019-10-24 | $25.11 | $25.11 | $24.69 | $24.93 | $23.45 | 5,155,136 |
| 2019-10-23 | $24.91 | $25.18 | $24.81 | $24.98 | $23.50 | 7,156,357 |
| 2019-10-22 | $24.25 | $24.92 | $24.11 | $24.85 | $23.37 | 7,378,631 |
| 2019-10-21 | $24.00 | $24.34 | $23.99 | $24.11 | $22.68 | 4,590,489 |
| 2019-10-18 | $24.40 | $24.55 | $23.91 | $23.94 | $22.52 | 7,250,191 |
| 2019-10-17 | $24.51 | $24.63 | $24.33 | $24.43 | $22.98 | 4,083,182 |
| 2019-10-16 | $24.30 | $24.72 | $24.28 | $24.51 | $23.05 | 6,102,289 |
| 2019-10-15 | $24.20 | $24.35 | $24.05 | $24.31 | $22.87 | 7,776,767 |
| 2019-10-14 | $24.15 | $24.23 | $23.87 | $24.10 | $22.67 | 4,471,690 |
| 2019-10-11 | $24.06 | $24.42 | $24.01 | $24.25 | $22.81 | 8,114,254 |
| 2019-10-10 | $24.10 | $24.37 | $23.71 | $23.84 | $22.42 | 14,019,515 |
| 2019-10-09 | $24.54 | $24.73 | $24.48 | $24.53 | $23.07 | 4,717,916 |
| 2019-10-08 | $24.71 | $24.81 | $24.28 | $24.46 | $23.01 | 8,710,029 |
| 2019-10-07 | $24.85 | $25.05 | $24.81 | $24.84 | $23.37 | 8,134,644 |
| 2019-10-04 | $24.53 | $24.80 | $24.50 | $24.79 | $23.32 | 7,840,844 |
| 2019-10-03 | $24.92 | $25.15 | $24.41 | $24.59 | $23.13 | 11,196,815 |
| 2019-10-02 | $25.43 | $25.45 | $24.92 | $25.05 | $23.56 | 7,832,857 |
| 2019-10-01 | $25.85 | $25.97 | $25.38 | $25.59 | $24.07 | 7,862,617 |
| 2019-09-30 | $25.80 | $25.93 | $25.64 | $25.78 | $24.25 | 6,150,386 |
| 2019-09-27 | $25.85 | $25.91 | $25.56 | $25.74 | $24.21 | 4,655,461 |
| 2019-09-26 | $25.86 | $26.01 | $25.76 | $25.78 | $24.25 | 5,150,505 |
| 2019-09-25 | $25.82 | $26.13 | $25.76 | $25.77 | $24.24 | 8,903,948 |
| 2019-09-24 | $25.65 | $26.09 | $25.57 | $25.81 | $24.28 | 5,096,414 |
| 2019-09-23 | $25.59 | $25.94 | $25.54 | $25.72 | $24.19 | 5,303,711 |
| 2019-09-20 | $25.88 | $25.98 | $25.63 | $25.68 | $24.16 | 8,822,783 |
| 2019-09-19 | $25.29 | $26.04 | $25.12 | $25.82 | $24.29 | 10,139,117 |
| 2019-09-18 | $25.60 | $25.66 | $25.10 | $25.22 | $23.72 | 7,458,529 |
| 2019-09-17 | $25.85 | $26.00 | $25.61 | $25.65 | $24.13 | 8,108,530 |
| 2019-09-16 | $26.10 | $26.33 | $25.88 | $25.98 | $24.44 | 6,973,061 |
| 2019-09-13 | $25.49 | $26.27 | $25.47 | $26.23 | $24.67 | 12,448,878 |
| 2019-09-12 | $25.75 | $26.77 | $23.84 | $25.59 | $24.07 | 30,224,855 |
| 2019-09-11 | $25.74 | $25.79 | $25.21 | $25.57 | $24.05 | 14,321,178 |
| 2019-09-10 | $25.11 | $25.83 | $25.05 | $25.82 | $24.29 | 11,605,832 |
| 2019-09-09 | $24.76 | $25.22 | $24.72 | $25.19 | $23.69 | 9,902,628 |
| 2019-09-06 | $24.95 | $25.12 | $24.59 | $24.70 | $23.23 | 11,326,492 |
| 2019-09-05 | $24.93 | $25.11 | $24.61 | $24.83 | $23.36 | 11,177,237 |
| 2019-09-04 | $24.26 | $24.81 | $24.16 | $24.66 | $23.20 | 11,940,352 |
| 2019-09-03 | $23.49 | $24.13 | $23.30 | $24.01 | $22.58 | 8,152,978 |
| 2019-08-30 | $23.71 | $23.95 | $23.59 | $23.68 | $22.27 | 6,170,502 |
| 2019-08-29 | $23.74 | $23.98 | $23.59 | $23.67 | $22.26 | 5,472,462 |
| 2019-08-28 | $23.13 | $23.62 | $23.02 | $23.51 | $22.11 | 7,031,753 |
| 2019-08-27 | $24.00 | $24.09 | $23.10 | $23.12 | $21.75 | 10,237,359 |
| 2019-08-26 | $23.42 | $23.93 | $23.41 | $23.92 | $22.50 | 5,627,261 |
| 2019-08-23 | $23.59 | $23.69 | $23.22 | $23.29 | $21.91 | 7,348,846 |
| 2019-08-22 | $23.40 | $23.73 | $23.24 | $23.67 | $22.26 | 6,468,678 |
| 2019-08-21 | $23.08 | $23.39 | $23.03 | $23.34 | $21.95 | 6,137,738 |
| 2019-08-20 | $23.02 | $23.18 | $22.85 | $22.91 | $21.55 | 7,963,552 |
| 2019-08-19 | $22.84 | $23.06 | $22.66 | $22.99 | $21.62 | 7,219,066 |
| 2019-08-16 | $22.23 | $22.78 | $22.17 | $22.66 | $21.31 | 6,025,068 |
| 2019-08-15 | $22.35 | $22.52 | $21.82 | $22.23 | $20.91 | 9,670,287 |
| 2019-08-14 | $22.72 | $22.72 | $22.11 | $22.11 | $20.80 | 9,269,430 |
| 2019-08-13 | $23.00 | $23.38 | $22.90 | $23.05 | $21.53 | 7,492,294 |
| 2019-08-12 | $23.34 | $23.39 | $22.99 | $23.07 | $21.54 | 9,188,219 |
| 2019-08-09 | $23.14 | $23.45 | $23.11 | $23.32 | $21.78 | 8,259,845 |
| 2019-08-08 | $23.80 | $23.95 | $23.07 | $23.35 | $21.81 | 15,311,169 |
| 2019-08-07 | $22.06 | $23.93 | $21.91 | $23.90 | $22.32 | 30,946,498 |
| 2019-08-06 | $22.02 | $22.40 | $21.70 | $22.28 | $20.81 | 12,238,936 |
| 2019-08-05 | $21.99 | $22.09 | $21.72 | $21.92 | $20.47 | 13,792,656 |
| 2019-08-02 | $21.92 | $22.44 | $21.75 | $22.24 | $20.77 | 17,253,849 |
| 2019-08-01 | $21.15 | $21.71 | $21.10 | $21.52 | $20.10 | 12,353,611 |
| 2019-07-31 | $21.34 | $21.35 | $20.91 | $21.16 | $19.76 | 10,717,200 |
| 2019-07-30 | $21.40 | $21.46 | $21.24 | $21.43 | $20.01 | 8,743,191 |
| 2019-07-29 | $21.39 | $21.55 | $21.26 | $21.43 | $20.01 | 6,599,663 |
| 2019-07-26 | $21.18 | $21.67 | $21.12 | $21.48 | $20.06 | 9,593,255 |
| 2019-07-25 | $21.26 | $21.41 | $21.10 | $21.14 | $19.74 | 10,592,888 |
| 2019-07-24 | $20.79 | $21.33 | $20.78 | $21.24 | $19.84 | 12,400,532 |
| 2019-07-23 | $20.93 | $21.00 | $20.70 | $20.82 | $19.44 | 9,578,124 |
| 2019-07-22 | $21.73 | $21.81 | $20.85 | $20.86 | $19.48 | 10,972,981 |
| 2019-07-19 | $21.71 | $21.93 | $21.67 | $21.69 | $20.26 | 7,071,096 |
| 2019-07-18 | $21.64 | $21.73 | $21.52 | $21.66 | $20.23 | 6,487,359 |
| 2019-07-17 | $21.98 | $22.03 | $21.59 | $21.64 | $20.21 | 7,303,765 |
| 2019-07-16 | $22.09 | $22.12 | $21.92 | $21.96 | $20.51 | 5,659,726 |
| 2019-07-15 | $21.83 | $22.15 | $21.83 | $22.08 | $20.62 | 7,398,934 |
| 2019-07-12 | $21.82 | $22.11 | $21.71 | $21.89 | $20.44 | 6,051,152 |
| 2019-07-11 | $21.74 | $21.83 | $21.58 | $21.76 | $20.32 | 6,102,392 |
| 2019-07-10 | $21.75 | $21.82 | $21.33 | $21.65 | $20.22 | 7,953,609 |
| 2019-07-09 | $21.75 | $21.83 | $21.59 | $21.71 | $20.27 | 5,200,802 |
| 2019-07-08 | $21.76 | $21.97 | $21.63 | $21.80 | $20.36 | 9,034,549 |
| 2019-07-05 | $21.58 | $21.81 | $21.53 | $21.75 | $20.31 | 5,802,462 |
| 2019-07-03 | $21.42 | $21.63 | $21.36 | $21.55 | $20.12 | 5,279,591 |
| 2019-07-02 | $21.56 | $21.61 | $21.17 | $21.44 | $20.02 | 10,439,410 |
| 2019-07-01 | $21.84 | $22.03 | $21.42 | $21.60 | $20.17 | 7,965,300 |
| 2019-06-28 | $21.45 | $21.86 | $21.39 | $21.71 | $20.27 | 10,571,763 |
| 2019-06-27 | $21.42 | $21.62 | $21.30 | $21.39 | $19.98 | 8,460,475 |
| 2019-06-26 | $21.79 | $21.96 | $21.30 | $21.43 | $20.01 | 15,903,431 |
| 2019-06-25 | $22.10 | $22.15 | $21.47 | $21.85 | $20.40 | 15,139,279 |
| 2019-06-24 | $22.17 | $22.41 | $22.05 | $22.08 | $20.62 | 9,738,738 |
| 2019-06-21 | $23.22 | $23.25 | $22.20 | $22.24 | $20.77 | 26,306,652 |
| 2019-06-20 | $22.48 | $23.71 | $22.43 | $23.13 | $21.60 | 28,762,877 |
| 2019-06-19 | $23.75 | $23.87 | $23.43 | $23.64 | $22.08 | 11,300,938 |
| 2019-06-18 | $24.28 | $24.71 | $23.92 | $23.94 | $22.36 | 13,111,629 |
| 2019-06-17 | $24.31 | $24.86 | $24.30 | $24.36 | $22.75 | 14,319,057 |
| 2019-06-14 | $24.66 | $24.94 | $24.18 | $24.26 | $22.66 | 7,835,608 |
| 2019-06-13 | $24.66 | $24.81 | $24.49 | $24.62 | $22.99 | 8,833,008 |
| 2019-06-12 | $24.61 | $24.99 | $24.53 | $24.63 | $23.00 | 6,805,011 |
| 2019-06-11 | $24.41 | $24.82 | $24.27 | $24.66 | $23.03 | 11,197,867 |
| 2019-06-10 | $24.03 | $24.47 | $23.98 | $24.39 | $22.78 | 9,762,701 |
| 2019-06-07 | $23.73 | $24.05 | $23.57 | $23.93 | $22.35 | 6,812,442 |
| 2019-06-06 | $23.40 | $23.82 | $23.17 | $23.70 | $22.13 | 6,564,316 |
| 2019-06-05 | $23.82 | $23.90 | $23.36 | $23.37 | $21.82 | 4,227,259 |
| 2019-06-04 | $23.16 | $23.87 | $23.12 | $23.63 | $22.07 | 9,040,482 |
| 2019-06-03 | $22.73 | $23.08 | $22.60 | $22.96 | $21.44 | 7,476,763 |
| 2019-05-31 | $22.70 | $22.86 | $22.44 | $22.81 | $21.30 | 8,250,834 |
| 2019-05-30 | $23.04 | $23.18 | $22.75 | $22.78 | $21.27 | 7,429,997 |
| 2019-05-29 | $23.37 | $23.45 | $22.93 | $23.03 | $21.51 | 9,705,923 |
| 2019-05-28 | $23.77 | $23.89 | $23.60 | $23.62 | $22.06 | 6,715,669 |
| 2019-05-24 | $23.59 | $23.79 | $23.45 | $23.72 | $22.15 | 5,229,239 |
| 2019-05-23 | $23.78 | $23.84 | $23.43 | $23.53 | $21.97 | 6,702,718 |
| 2019-05-22 | $24.30 | $24.38 | $23.91 | $24.00 | $22.41 | 6,978,260 |
| 2019-05-21 | $24.44 | $24.63 | $24.08 | $24.30 | $22.69 | 15,445,774 |
| 2019-05-20 | $24.31 | $24.37 | $23.88 | $24.07 | $22.48 | 9,357,235 |
| 2019-05-17 | $24.58 | $24.98 | $23.96 | $24.22 | $22.62 | 16,177,025 |
| 2019-05-16 | $25.44 | $25.68 | $24.53 | $24.66 | $23.03 | 9,996,657 |
| 2019-05-15 | $25.19 | $25.30 | $25.04 | $25.21 | $23.54 | 4,235,034 |
| 2019-05-14 | $25.31 | $25.46 | $25.15 | $25.25 | $23.58 | 5,695,163 |
| 2019-05-13 | $25.59 | $25.60 | $25.10 | $25.39 | $23.58 | 5,238,785 |
| 2019-05-10 | $25.33 | $25.87 | $25.16 | $25.83 | $23.99 | 7,383,506 |
| 2019-05-09 | $25.17 | $25.36 | $24.98 | $25.36 | $23.55 | 6,131,774 |
| 2019-05-08 | $25.69 | $25.71 | $25.17 | $25.28 | $23.48 | 6,762,236 |
| 2019-05-07 | $25.64 | $25.77 | $25.45 | $25.77 | $23.93 | 6,127,371 |
| 2019-05-06 | $25.56 | $25.73 | $25.42 | $25.71 | $23.88 | 8,698,397 |
| 2019-05-03 | $25.79 | $25.87 | $25.54 | $25.74 | $23.91 | 4,367,840 |
| 2019-05-02 | $25.64 | $26.10 | $25.32 | $25.78 | $23.94 | 5,743,217 |
| 2019-05-01 | $25.78 | $26.08 | $25.58 | $25.58 | $23.76 | 4,792,589 |
| 2019-04-30 | $25.66 | $25.89 | $25.46 | $25.78 | $23.94 | 5,241,347 |
| 2019-04-29 | $25.12 | $25.65 | $25.10 | $25.57 | $23.75 | 6,295,659 |
| 2019-04-26 | $25.10 | $25.30 | $24.75 | $25.00 | $23.22 | 10,233,399 |
| 2019-04-25 | $25.57 | $25.88 | $25.53 | $25.77 | $23.93 | 5,304,766 |
| 2019-04-24 | $25.37 | $25.67 | $25.22 | $25.57 | $23.75 | 5,303,835 |
| 2019-04-23 | $25.48 | $25.51 | $25.07 | $25.22 | $23.42 | 5,748,509 |
| 2019-04-22 | $25.68 | $25.75 | $25.21 | $25.50 | $23.68 | 5,033,222 |
| 2019-04-18 | $25.50 | $25.87 | $25.50 | $25.78 | $23.94 | 4,811,189 |
| 2019-04-17 | $25.75 | $25.95 | $25.42 | $25.54 | $23.72 | 6,078,311 |
| 2019-04-16 | $25.57 | $25.67 | $25.44 | $25.57 | $23.75 | 4,428,696 |
| 2019-04-15 | $25.62 | $25.68 | $25.39 | $25.47 | $23.65 | 4,613,865 |
| 2019-04-12 | $25.77 | $25.97 | $25.52 | $25.67 | $23.84 | 10,419,588 |
| 2019-04-11 | $25.08 | $25.87 | $25.05 | $25.74 | $23.91 | 18,409,862 |
| 2019-04-10 | $24.02 | $25.01 | $23.98 | $24.98 | $23.20 | 14,217,295 |
| 2019-04-09 | $23.79 | $24.03 | $23.72 | $23.94 | $22.23 | 5,953,297 |
| 2019-04-08 | $23.89 | $24.13 | $23.74 | $23.86 | $22.16 | 4,725,993 |
| 2019-04-05 | $23.72 | $24.16 | $23.62 | $23.90 | $22.20 | 5,362,056 |
| 2019-04-04 | $23.62 | $23.82 | $23.52 | $23.68 | $21.99 | 8,213,495 |
| 2019-04-03 | $23.83 | $23.95 | $23.62 | $23.80 | $22.10 | 10,688,738 |
| 2019-04-02 | $24.30 | $24.37 | $23.71 | $23.76 | $22.07 | 10,286,047 |
| 2019-04-01 | $24.73 | $24.88 | $24.28 | $24.48 | $22.74 | 10,620,095 |
| 2019-03-29 | $24.54 | $24.70 | $24.34 | $24.60 | $22.85 | 7,093,987 |
| 2019-03-28 | $24.32 | $24.57 | $24.23 | $24.44 | $22.70 | 6,573,851 |
| 2019-03-27 | $24.40 | $24.45 | $24.09 | $24.27 | $22.54 | 7,728,851 |
| 2019-03-26 | $24.23 | $24.49 | $24.19 | $24.47 | $22.73 | 4,715,676 |
| 2019-03-25 | $24.30 | $24.38 | $24.04 | $24.15 | $22.43 | 5,714,671 |
| 2019-03-22 | $24.37 | $24.66 | $24.15 | $24.34 | $22.60 | 6,415,118 |
| 2019-03-21 | $23.85 | $24.36 | $23.52 | $24.32 | $22.59 | 5,857,242 |
| 2019-03-20 | $24.26 | $24.28 | $23.91 | $23.99 | $22.28 | 7,094,670 |
| 2019-03-19 | $24.58 | $24.65 | $24.26 | $24.33 | $22.60 | 10,318,318 |
| 2019-03-18 | $24.28 | $24.61 | $24.21 | $24.55 | $22.80 | 7,228,209 |
| 2019-03-15 | $24.69 | $24.81 | $24.19 | $24.36 | $22.62 | 12,911,514 |
| 2019-03-14 | $24.80 | $24.98 | $24.65 | $24.75 | $22.99 | 8,714,126 |
| 2019-03-13 | $24.56 | $24.97 | $24.51 | $24.73 | $22.97 | 8,167,703 |
| 2019-03-12 | $24.77 | $24.81 | $23.98 | $24.48 | $22.74 | 15,447,214 |
| 2019-03-11 | $24.55 | $24.69 | $24.24 | $24.67 | $22.91 | 15,712,120 |
| 2019-03-08 | $25.61 | $25.68 | $24.34 | $24.47 | $22.73 | 19,717,846 |
| 2019-03-07 | $24.95 | $26.12 | $24.45 | $25.61 | $23.78 | 45,424,695 |
| 2019-03-06 | $28.90 | $29.08 | $28.34 | $28.44 | $26.41 | 11,784,463 |
| 2019-03-05 | $28.65 | $29.01 | $28.54 | $28.92 | $26.86 | 8,544,263 |
| 2019-03-04 | $28.10 | $28.75 | $28.07 | $28.64 | $26.60 | 7,943,219 |
| 2019-03-01 | $29.45 | $29.90 | $27.44 | $28.02 | $26.02 | 19,034,864 |
| 2019-02-28 | $29.73 | $29.97 | $29.03 | $29.33 | $27.24 | 10,246,175 |
| 2019-02-27 | $28.95 | $29.81 | $28.87 | $29.80 | $27.68 | 10,557,755 |
| 2019-02-26 | $28.93 | $29.03 | $28.65 | $28.92 | $26.86 | 5,244,518 |
| 2019-02-25 | $28.66 | $29.03 | $28.57 | $28.85 | $26.79 | 5,437,030 |
| 2019-02-22 | $28.47 | $28.68 | $28.29 | $28.52 | $26.49 | 5,496,087 |
| 2019-02-21 | $28.75 | $29.01 | $28.48 | $28.58 | $26.54 | 4,976,900 |
| 2019-02-20 | $29.43 | $29.44 | $28.42 | $28.75 | $26.70 | 8,916,156 |
| 2019-02-19 | $29.59 | $29.72 | $29.50 | $29.55 | $27.44 | 3,679,181 |
| 2019-02-15 | $29.20 | $29.51 | $29.12 | $29.50 | $27.40 | 5,059,036 |
| 2019-02-14 | $28.73 | $29.45 | $28.69 | $28.96 | $26.90 | 7,282,456 |
| 2019-02-13 | $28.86 | $29.07 | $28.76 | $28.96 | $26.77 | 6,533,421 |
| 2019-02-12 | $27.87 | $28.80 | $27.81 | $28.58 | $26.42 | 8,450,913 |
| 2019-02-11 | $27.78 | $27.81 | $27.52 | $27.55 | $25.46 | 5,061,726 |
| 2019-02-08 | $28.13 | $28.24 | $27.62 | $27.83 | $25.72 | 4,411,798 |
| 2019-02-07 | $28.21 | $28.24 | $28.03 | $28.18 | $26.05 | 4,115,654 |
| 2019-02-06 | $28.33 | $28.46 | $28.02 | $28.29 | $26.15 | 4,837,502 |
| 2019-02-05 | $28.05 | $28.43 | $27.96 | $28.30 | $26.16 | 6,587,427 |
| 2019-02-04 | $28.07 | $28.12 | $27.85 | $28.12 | $25.99 | 4,005,250 |
| 2019-02-01 | $28.40 | $28.41 | $27.89 | $28.07 | $25.94 | 5,164,526 |
| 2019-01-31 | $28.23 | $28.33 | $27.93 | $28.33 | $26.18 | 6,217,860 |
| 2019-01-30 | $28.09 | $28.31 | $27.85 | $28.26 | $26.12 | 4,684,567 |
| 2019-01-29 | $28.12 | $28.14 | $27.89 | $28.08 | $25.95 | 4,151,492 |
| 2019-01-28 | $28.00 | $28.26 | $27.73 | $28.22 | $26.08 | 5,721,924 |
| 2019-01-25 | $28.84 | $28.90 | $28.06 | $28.12 | $25.99 | 7,998,176 |
| 2019-01-24 | $29.14 | $29.45 | $28.53 | $28.71 | $26.54 | 9,579,173 |
| 2019-01-23 | $29.39 | $29.61 | $28.97 | $29.24 | $27.03 | 5,379,575 |
| 2019-01-22 | $29.41 | $29.55 | $29.18 | $29.32 | $27.10 | 4,577,178 |
| 2019-01-18 | $29.00 | $29.55 | $29.00 | $29.43 | $27.20 | 5,500,062 |
| 2019-01-17 | $28.62 | $29.05 | $28.62 | $28.93 | $26.74 | 4,386,569 |
| 2019-01-16 | $28.49 | $28.74 | $28.16 | $28.70 | $26.53 | 5,165,397 |
| 2019-01-15 | $28.40 | $28.67 | $28.16 | $28.62 | $26.45 | 4,592,355 |
| 2019-01-14 | $28.37 | $28.70 | $28.24 | $28.30 | $26.16 | 8,318,234 |
| 2019-01-11 | $28.34 | $28.74 | $28.22 | $28.43 | $26.28 | 4,447,567 |
| 2019-01-10 | $28.19 | $28.49 | $27.89 | $28.48 | $26.32 | 6,859,855 |
| 2019-01-09 | $28.50 | $28.57 | $27.94 | $28.05 | $25.93 | 5,669,461 |
| 2019-01-08 | $28.15 | $28.49 | $27.93 | $28.46 | $26.30 | 6,063,046 |
| 2019-01-07 | $27.65 | $28.19 | $27.25 | $27.92 | $25.81 | 8,238,552 |
| 2019-01-04 | $27.54 | $28.21 | $27.53 | $27.66 | $25.56 | 10,298,986 |
| 2019-01-03 | $27.13 | $27.85 | $27.13 | $27.35 | $25.28 | 8,780,681 |
| 2019-01-02 | $27.39 | $27.53 | $27.08 | $27.30 | $25.23 | 5,512,178 |
| 2018-12-31 | $27.71 | $27.78 | $27.10 | $27.50 | $25.42 | 5,122,790 |
| 2018-12-28 | $27.46 | $27.91 | $27.38 | $27.58 | $25.49 | 4,054,171 |
| 2018-12-27 | $27.51 | $27.51 | $26.43 | $27.38 | $25.31 | 7,415,664 |
| 2018-12-26 | $26.72 | $27.73 | $26.58 | $27.73 | $25.63 | 5,446,709 |
| 2018-12-24 | $27.39 | $27.48 | $26.59 | $26.60 | $24.59 | 3,603,892 |
| 2018-12-21 | $27.57 | $28.57 | $27.37 | $27.40 | $25.32 | 10,979,865 |
| 2018-12-20 | $28.07 | $28.21 | $27.25 | $27.68 | $25.58 | 11,553,399 |
| 2018-12-19 | $28.70 | $28.87 | $28.07 | $28.23 | $26.09 | 5,751,076 |
| 2018-12-18 | $28.98 | $29.35 | $28.28 | $28.55 | $26.39 | 7,530,805 |
| 2018-12-17 | $29.55 | $29.63 | $28.75 | $28.92 | $26.73 | 6,228,884 |
| 2018-12-14 | $29.59 | $30.40 | $29.43 | $29.55 | $27.31 | 7,924,518 |
| 2018-12-13 | $29.75 | $29.94 | $29.42 | $29.76 | $27.51 | 6,421,085 |
| 2018-12-12 | $29.53 | $30.00 | $29.46 | $29.75 | $27.50 | 8,012,149 |
| 2018-12-11 | $29.12 | $29.38 | $28.88 | $29.24 | $27.03 | 5,495,565 |
| 2018-12-10 | $29.25 | $29.27 | $28.15 | $28.79 | $26.61 | 7,298,330 |
| 2018-12-07 | $29.52 | $29.80 | $28.99 | $29.17 | $26.96 | 10,834,465 |
| 2018-12-06 | $28.60 | $29.66 | $27.77 | $29.56 | $27.32 | 16,511,884 |
| 2018-12-04 | $29.64 | $29.97 | $28.55 | $28.64 | $26.47 | 13,875,786 |
| 2018-12-03 | $29.48 | $29.85 | $29.04 | $29.76 | $27.51 | 9,392,074 |
| 2018-11-30 | $30.26 | $30.58 | $29.53 | $29.66 | $27.41 | 10,031,250 |
| 2018-11-29 | $30.14 | $30.63 | $30.14 | $30.36 | $28.06 | 4,565,889 |
| 2018-11-28 | $30.20 | $30.45 | $30.02 | $30.25 | $27.96 | 5,203,136 |
| 2018-11-27 | $29.56 | $30.08 | $29.56 | $30.04 | $27.76 | 7,007,142 |
| 2018-11-26 | $29.97 | $30.24 | $29.47 | $29.57 | $27.33 | 5,399,227 |
| 2018-11-23 | $29.32 | $29.88 | $29.13 | $29.69 | $27.44 | 1,786,970 |
| 2018-11-21 | $29.73 | $29.98 | $29.46 | $29.53 | $27.29 | 4,690,315 |
| 2018-11-20 | $30.13 | $30.34 | $29.46 | $29.59 | $27.35 | 6,564,973 |
| 2018-11-19 | $30.24 | $30.75 | $30.22 | $30.56 | $28.25 | 5,879,200 |
| 2018-11-16 | $29.87 | $30.25 | $29.61 | $30.24 | $27.95 | 4,530,867 |
| 2018-11-15 | $30.13 | $30.32 | $29.75 | $30.03 | $27.76 | 5,861,616 |
| 2018-11-14 | $31.00 | $31.31 | $30.02 | $30.29 | $28.00 | 8,510,688 |
| 2018-11-13 | $31.28 | $31.64 | $31.15 | $31.38 | $28.87 | 6,806,053 |
| 2018-11-12 | $31.21 | $31.98 | $31.11 | $31.37 | $28.86 | 5,927,805 |
| 2018-11-09 | $31.29 | $31.74 | $30.98 | $31.39 | $28.88 | 6,935,376 |
| 2018-11-08 | $31.31 | $31.64 | $31.11 | $31.35 | $28.84 | 5,644,047 |
| 2018-11-07 | $31.00 | $31.75 | $30.94 | $31.32 | $28.81 | 7,791,465 |
| 2018-11-06 | $30.56 | $30.89 | $30.43 | $30.83 | $28.36 | 6,082,888 |
| 2018-11-05 | $30.01 | $30.69 | $29.95 | $30.61 | $28.16 | 7,014,632 |
| 2018-11-02 | $29.25 | $30.52 | $29.25 | $30.17 | $27.76 | 11,641,911 |
| 2018-11-01 | $30.04 | $30.05 | $29.05 | $29.33 | $26.98 | 9,236,251 |
| 2018-10-31 | $30.05 | $30.39 | $28.79 | $29.76 | $27.38 | 13,348,679 |
| 2018-10-30 | $28.36 | $30.20 | $28.22 | $30.09 | $27.68 | 18,527,231 |
| 2018-10-29 | $27.64 | $28.81 | $26.94 | $28.23 | $25.97 | 11,926,997 |
| 2018-10-26 | $27.77 | $27.99 | $27.18 | $27.58 | $25.37 | 8,689,809 |
| 2018-10-25 | $28.01 | $28.29 | $27.74 | $28.00 | $25.76 | 5,803,226 |
| 2018-10-24 | $28.34 | $28.71 | $27.86 | $27.95 | $25.71 | 7,699,131 |
| 2018-10-23 | $27.71 | $28.49 | $27.51 | $28.43 | $26.16 | 8,234,462 |
| 2018-10-22 | $27.56 | $28.20 | $27.53 | $27.98 | $25.74 | 7,857,064 |
| 2018-10-19 | $27.58 | $27.62 | $27.26 | $27.56 | $25.36 | 6,060,726 |
| 2018-10-18 | $27.31 | $27.82 | $27.22 | $27.36 | $25.17 | 6,445,963 |
| 2018-10-17 | $27.19 | $27.58 | $26.92 | $27.29 | $25.11 | 7,415,018 |
| 2018-10-16 | $27.44 | $27.52 | $26.97 | $27.20 | $25.02 | 6,548,396 |
| 2018-10-15 | $26.75 | $27.66 | $26.75 | $27.50 | $25.30 | 6,745,512 |
| 2018-10-12 | $27.07 | $27.21 | $26.63 | $26.92 | $24.77 | 10,772,782 |
| 2018-10-11 | $27.69 | $27.76 | $26.73 | $26.74 | $24.60 | 10,386,050 |
| 2018-10-10 | $27.92 | $28.42 | $27.67 | $27.73 | $25.51 | 10,049,513 |
| 2018-10-09 | $28.65 | $28.70 | $27.44 | $27.92 | $25.69 | 14,954,875 |
| 2018-10-08 | $29.12 | $29.43 | $29.10 | $29.35 | $27.00 | 4,158,483 |
| 2018-10-05 | $28.60 | $29.44 | $28.43 | $29.07 | $26.74 | 7,899,438 |
| 2018-10-04 | $29.31 | $29.39 | $28.66 | $28.78 | $26.48 | 8,392,462 |
| 2018-10-03 | $29.17 | $29.62 | $29.09 | $29.38 | $27.03 | 9,948,387 |
| 2018-10-02 | $28.90 | $29.14 | $28.64 | $29.08 | $26.75 | 8,648,398 |
| 2018-10-01 | $29.15 | $29.26 | $28.74 | $28.75 | $26.45 | 7,692,702 |
| 2018-09-28 | $29.00 | $29.27 | $28.96 | $29.11 | $26.78 | 7,887,914 |
| 2018-09-27 | $28.93 | $29.32 | $28.58 | $29.00 | $26.68 | 9,543,624 |
| 2018-09-26 | $29.36 | $29.65 | $29.35 | $29.39 | $27.04 | 6,790,176 |
| 2018-09-25 | $29.50 | $29.87 | $29.11 | $29.26 | $26.92 | 9,837,559 |
| 2018-09-24 | $29.79 | $30.34 | $29.45 | $29.61 | $27.24 | 10,477,495 |
| 2018-09-21 | $29.43 | $30.00 | $29.30 | $29.95 | $27.55 | 16,765,367 |
| 2018-09-20 | $28.98 | $29.22 | $28.55 | $29.18 | $26.85 | 9,027,581 |
| 2018-09-19 | $29.36 | $29.63 | $28.37 | $28.88 | $26.57 | 10,168,401 |
| 2018-09-18 | $28.95 | $29.43 | $28.82 | $29.29 | $26.95 | 10,436,974 |
| 2018-09-17 | $27.75 | $28.98 | $27.54 | $28.84 | $26.53 | 16,749,820 |
| 2018-09-14 | $28.60 | $28.61 | $27.76 | $27.80 | $25.58 | 18,729,614 |
| 2018-09-13 | $28.61 | $29.18 | $28.30 | $28.58 | $26.29 | 32,474,375 |
| 2018-09-12 | $31.50 | $31.83 | $31.09 | $31.73 | $29.19 | 11,846,044 |
| 2018-09-11 | $31.83 | $32.08 | $31.37 | $31.39 | $28.88 | 14,371,962 |
| 2018-09-10 | $32.12 | $32.15 | $31.63 | $31.75 | $29.21 | 10,612,358 |
| 2018-09-07 | $32.55 | $32.73 | $32.34 | $32.37 | $29.78 | 6,488,064 |
| 2018-09-06 | $32.07 | $32.74 | $32.05 | $32.56 | $29.96 | 8,405,011 |
| 2018-09-05 | $31.79 | $32.09 | $31.60 | $31.96 | $29.40 | 6,880,975 |
| 2018-09-04 | $31.54 | $31.94 | $31.53 | $31.90 | $29.35 | 8,774,466 |
| 2018-08-31 | $31.01 | $31.51 | $30.93 | $31.50 | $28.98 | 7,356,711 |
| 2018-08-30 | $30.76 | $31.69 | $30.73 | $31.04 | $28.56 | 6,507,917 |
| 2018-08-29 | $31.15 | $31.36 | $30.66 | $30.68 | $28.23 | 6,886,581 |
| 2018-08-28 | $31.22 | $31.34 | $30.82 | $31.11 | $28.62 | 5,749,846 |
| 2018-08-27 | $31.30 | $31.39 | $30.91 | $31.19 | $28.69 | 6,684,050 |
| 2018-08-24 | $32.28 | $32.30 | $31.19 | $31.20 | $28.70 | 8,486,137 |
| 2018-08-23 | $31.60 | $32.40 | $31.51 | $32.31 | $29.73 | 11,686,897 |
| 2018-08-22 | $31.45 | $31.99 | $31.35 | $31.74 | $29.20 | 13,289,077 |
| 2018-08-21 | $31.50 | $31.57 | $31.03 | $31.36 | $28.85 | 5,111,643 |
| 2018-08-20 | $31.49 | $31.60 | $31.30 | $31.40 | $28.89 | 5,941,227 |
| 2018-08-17 | $30.42 | $31.71 | $30.21 | $31.35 | $28.84 | 10,983,839 |
| 2018-08-16 | $30.26 | $30.62 | $29.91 | $30.53 | $28.09 | 10,463,814 |
| 2018-08-15 | $30.27 | $30.40 | $29.79 | $30.06 | $27.66 | 7,588,159 |
| 2018-08-14 | $29.96 | $30.87 | $29.90 | $30.45 | $28.01 | 10,790,889 |
| 2018-08-13 | $30.22 | $30.35 | $29.77 | $29.89 | $27.37 | 5,072,692 |
| 2018-08-10 | $29.70 | $30.30 | $29.61 | $30.14 | $27.60 | 6,361,199 |
| 2018-08-09 | $30.60 | $30.60 | $29.79 | $29.82 | $27.31 | 6,707,477 |
| 2018-08-08 | $29.97 | $30.66 | $29.90 | $30.61 | $28.03 | 6,901,532 |
| 2018-08-07 | $30.13 | $30.38 | $29.90 | $30.00 | $27.47 | 7,375,160 |
| 2018-08-06 | $29.94 | $30.20 | $29.86 | $29.91 | $27.39 | 5,940,406 |
| 2018-08-03 | $29.75 | $30.18 | $29.70 | $29.93 | $27.41 | 7,332,930 |
| 2018-08-02 | $28.62 | $29.79 | $28.62 | $29.74 | $27.24 | 9,660,478 |
| 2018-08-01 | $29.36 | $29.36 | $28.58 | $28.69 | $26.27 | 7,644,576 |
| 2018-07-31 | $29.70 | $29.72 | $28.89 | $29.00 | $26.56 | 9,100,576 |
| 2018-07-30 | $28.71 | $29.84 | $28.71 | $29.72 | $27.22 | 12,226,574 |
| 2018-07-27 | $28.83 | $28.98 | $28.56 | $28.70 | $26.28 | 5,939,063 |
| 2018-07-26 | $28.63 | $28.94 | $28.55 | $28.64 | $26.23 | 7,503,636 |
| 2018-07-25 | $28.04 | $28.32 | $27.76 | $28.28 | $25.90 | 10,255,160 |
| 2018-07-24 | $28.45 | $28.62 | $27.92 | $27.96 | $25.61 | 8,851,658 |
| 2018-07-23 | $28.25 | $28.91 | $28.18 | $28.29 | $25.91 | 8,075,966 |
| 2018-07-20 | $28.11 | $28.23 | $27.94 | $28.14 | $25.77 | 6,674,267 |
| 2018-07-19 | $28.14 | $28.48 | $28.07 | $28.12 | $25.75 | 7,362,512 |
| 2018-07-18 | $28.46 | $28.68 | $28.01 | $28.14 | $25.77 | 8,034,554 |
| 2018-07-17 | $28.00 | $28.63 | $28.00 | $28.42 | $26.03 | 8,201,857 |
| 2018-07-16 | $27.87 | $28.01 | $27.70 | $27.99 | $25.63 | 7,527,693 |
| 2018-07-13 | $27.86 | $28.45 | $27.83 | $28.05 | $25.69 | 6,277,278 |
| 2018-07-12 | $28.05 | $28.19 | $27.76 | $27.95 | $25.60 | 7,269,273 |
| 2018-07-11 | $28.55 | $28.63 | $27.64 | $27.97 | $25.61 | 10,538,252 |
| 2018-07-10 | $28.90 | $29.04 | $28.45 | $28.77 | $26.35 | 5,882,056 |
| 2018-07-09 | $29.07 | $29.18 | $28.66 | $28.75 | $26.33 | 5,523,511 |
| 2018-07-06 | $28.58 | $29.23 | $28.58 | $29.12 | $26.67 | 7,507,702 |
| 2018-07-05 | $28.81 | $29.02 | $28.44 | $28.60 | $26.19 | 8,165,490 |
| 2018-07-03 | $28.31 | $28.94 | $28.31 | $28.70 | $26.28 | 4,641,322 |
| 2018-07-02 | $28.40 | $28.52 | $27.86 | $28.22 | $25.84 | 9,545,827 |
| 2018-06-29 | $28.85 | $28.89 | $28.44 | $28.45 | $26.05 | 7,351,862 |
| 2018-06-28 | $28.86 | $29.00 | $28.25 | $28.43 | $26.04 | 14,987,214 |
| 2018-06-27 | $29.00 | $29.49 | $28.86 | $29.01 | $26.57 | 9,889,169 |
| 2018-06-26 | $29.36 | $29.37 | $28.75 | $29.00 | $26.56 | 13,523,380 |
| 2018-06-25 | $28.98 | $29.73 | $28.98 | $29.33 | $26.86 | 15,978,601 |
| 2018-06-22 | $28.83 | $30.00 | $28.81 | $29.69 | $27.19 | 37,293,085 |
| 2018-06-21 | $28.29 | $29.50 | $27.75 | $28.73 | $26.31 | 39,946,596 |
| 2018-06-20 | $26.22 | $26.39 | $25.84 | $26.18 | $23.98 | 12,841,832 |
| 2018-06-19 | $25.79 | $26.13 | $25.49 | $25.99 | $23.80 | 10,292,357 |
| 2018-06-18 | $25.69 | $26.28 | $25.65 | $26.01 | $23.82 | 8,484,062 |
| 2018-06-15 | $25.89 | $26.14 | $25.78 | $25.88 | $23.70 | 15,321,777 |
| 2018-06-14 | $26.28 | $26.48 | $26.16 | $26.16 | $23.96 | 9,914,978 |
| 2018-06-13 | $25.78 | $26.31 | $25.61 | $26.01 | $23.82 | 14,093,819 |
| 2018-06-12 | $25.63 | $25.88 | $25.50 | $25.69 | $23.53 | 14,001,242 |
| 2018-06-11 | $25.48 | $25.99 | $25.45 | $25.54 | $23.39 | 16,035,859 |
| 2018-06-08 | $24.92 | $25.50 | $24.85 | $25.36 | $23.22 | 9,620,876 |
| 2018-06-07 | $24.67 | $25.17 | $24.67 | $24.98 | $22.88 | 11,063,337 |
| 2018-06-06 | $24.92 | $24.95 | $24.62 | $24.68 | $22.60 | 10,380,633 |
| 2018-06-05 | $24.82 | $25.13 | $24.78 | $24.91 | $22.81 | 11,807,378 |
| 2018-06-04 | $24.50 | $24.84 | $24.45 | $24.75 | $22.67 | 12,918,898 |
| 2018-06-01 | $24.33 | $24.54 | $24.24 | $24.42 | $22.36 | 8,364,215 |
| 2018-05-31 | $24.98 | $25.12 | $24.32 | $24.33 | $22.28 | 17,198,775 |
| 2018-05-30 | $24.56 | $25.06 | $24.37 | $24.98 | $22.88 | 17,992,903 |
| 2018-05-29 | $24.52 | $24.61 | $24.35 | $24.50 | $22.44 | 9,553,631 |
| 2018-05-25 | $24.47 | $24.88 | $24.34 | $24.61 | $22.54 | 23,188,121 |
| 2018-05-24 | $24.58 | $24.67 | $24.25 | $24.56 | $22.49 | 11,076,957 |
| 2018-05-23 | $24.60 | $24.71 | $24.35 | $24.57 | $22.50 | 11,654,185 |
| 2018-05-22 | $24.82 | $25.04 | $24.69 | $24.70 | $22.62 | 15,211,981 |
| 2018-05-21 | $25.07 | $25.08 | $24.65 | $24.77 | $22.68 | 14,442,791 |
| 2018-05-18 | $25.29 | $25.39 | $24.67 | $24.89 | $22.79 | 18,087,596 |
| 2018-05-17 | $25.69 | $26.37 | $25.18 | $25.30 | $23.17 | 16,018,865 |
| 2018-05-16 | $24.83 | $25.06 | $24.70 | $24.94 | $22.84 | 8,662,325 |
| 2018-05-15 | $24.69 | $24.81 | $24.62 | $24.75 | $22.67 | 7,364,690 |
| 2018-05-14 | $24.75 | $24.76 | $24.47 | $24.73 | $22.65 | 6,637,979 |
| 2018-05-11 | $24.30 | $24.76 | $24.29 | $24.57 | $22.39 | 4,480,018 |
| 2018-05-10 | $24.50 | $24.80 | $24.35 | $24.36 | $22.20 | 4,833,810 |
| 2018-05-09 | $24.05 | $24.49 | $23.96 | $24.36 | $22.20 | 5,766,315 |
| 2018-05-08 | $24.06 | $24.26 | $23.88 | $24.09 | $21.95 | 6,902,188 |
| 2018-05-07 | $24.17 | $24.49 | $23.89 | $23.98 | $21.85 | 9,364,505 |
| 2018-05-04 | $23.80 | $24.39 | $23.76 | $24.14 | $22.00 | 6,291,845 |
| 2018-05-03 | $24.45 | $24.45 | $23.72 | $23.87 | $21.75 | 12,001,176 |
| 2018-05-02 | $24.31 | $24.80 | $23.61 | $24.55 | $22.37 | 10,819,259 |
| 2018-05-01 | $25.06 | $25.32 | $24.30 | $24.76 | $22.56 | 10,728,099 |
| 2018-04-30 | $25.68 | $26.04 | $25.13 | $25.19 | $22.95 | 12,105,221 |
| 2018-04-27 | $25.51 | $25.76 | $25.46 | $25.52 | $23.25 | 7,951,632 |
| 2018-04-26 | $25.64 | $25.84 | $25.44 | $25.63 | $23.35 | 9,699,361 |
| 2018-04-25 | $25.25 | $25.72 | $25.18 | $25.63 | $23.35 | 8,536,458 |
| 2018-04-24 | $24.82 | $25.61 | $24.82 | $25.38 | $23.13 | 13,809,934 |
| 2018-04-23 | $24.26 | $24.87 | $24.03 | $24.79 | $22.59 | 11,579,394 |
| 2018-04-20 | $24.59 | $25.42 | $23.99 | $24.12 | $21.98 | 16,221,106 |
| 2018-04-19 | $24.35 | $24.54 | $24.12 | $24.18 | $22.03 | 7,828,953 |
| 2018-04-18 | $24.59 | $25.07 | $24.52 | $24.58 | $22.40 | 8,430,458 |
| 2018-04-17 | $24.29 | $24.47 | $24.18 | $24.23 | $22.08 | 5,441,847 |
| 2018-04-16 | $23.93 | $24.42 | $23.83 | $24.17 | $22.02 | 5,973,158 |
| 2018-04-13 | $23.75 | $23.86 | $23.48 | $23.73 | $21.62 | 5,331,637 |
| 2018-04-12 | $23.56 | $23.83 | $23.47 | $23.60 | $21.50 | 7,759,887 |
| 2018-04-11 | $23.35 | $23.74 | $23.24 | $23.48 | $21.39 | 8,517,408 |
| 2018-04-10 | $23.60 | $23.72 | $23.37 | $23.46 | $21.38 | 8,762,180 |
| 2018-04-09 | $23.83 | $23.90 | $23.54 | $23.54 | $21.45 | 8,042,392 |
| 2018-04-06 | $23.67 | $24.13 | $23.66 | $23.77 | $21.66 | 8,797,966 |
| 2018-04-05 | $24.17 | $24.26 | $23.76 | $23.81 | $21.70 | 7,115,437 |
| 2018-04-04 | $23.22 | $24.23 | $23.15 | $24.08 | $21.94 | 8,734,476 |
| 2018-04-03 | $23.39 | $23.79 | $23.26 | $23.59 | $21.49 | 7,060,391 |
| 2018-04-02 | $23.92 | $23.95 | $23.15 | $23.28 | $21.21 | 8,243,182 |
| 2018-03-29 | $23.79 | $24.04 | $23.73 | $23.94 | $21.81 | 6,646,487 |
| 2018-03-28 | $23.47 | $24.05 | $23.47 | $23.62 | $21.52 | 8,651,696 |
| 2018-03-27 | $23.95 | $24.14 | $23.43 | $23.47 | $21.39 | 6,818,836 |
| 2018-03-26 | $23.48 | $23.91 | $23.26 | $23.87 | $21.75 | 8,608,382 |
| 2018-03-23 | $24.27 | $24.31 | $23.24 | $23.28 | $21.21 | 17,824,075 |
| 2018-03-22 | $23.30 | $23.54 | $23.05 | $23.39 | $21.31 | 11,473,867 |
| 2018-03-21 | $23.38 | $23.80 | $23.37 | $23.45 | $21.37 | 5,876,240 |
| 2018-03-20 | $23.30 | $23.52 | $23.14 | $23.41 | $21.33 | 6,539,527 |
| 2018-03-19 | $23.58 | $23.98 | $23.11 | $23.16 | $21.10 | 9,826,747 |
| 2018-03-16 | $23.68 | $23.94 | $23.45 | $23.69 | $21.59 | 13,295,957 |
| 2018-03-15 | $23.61 | $23.96 | $23.51 | $23.63 | $21.53 | 8,013,881 |
| 2018-03-14 | $23.99 | $23.99 | $23.41 | $23.44 | $21.36 | 13,724,594 |
| 2018-03-13 | $24.03 | $24.39 | $23.92 | $24.01 | $21.88 | 10,943,509 |
| 2018-03-12 | $23.78 | $24.16 | $23.40 | $23.99 | $21.86 | 18,429,387 |
| 2018-03-09 | $23.10 | $24.10 | $22.88 | $24.08 | $21.94 | 22,752,305 |
| 2018-03-08 | $24.50 | $24.82 | $22.85 | $22.98 | $20.94 | 61,297,644 |
| 2018-03-07 | $27.67 | $27.69 | $26.02 | $26.23 | $23.90 | 22,122,553 |
| 2018-03-06 | $27.88 | $28.29 | $27.79 | $28.01 | $25.52 | 8,669,995 |
| 2018-03-05 | $27.29 | $28.01 | $27.27 | $27.99 | $25.50 | 9,747,286 |
| 2018-03-02 | $27.24 | $27.62 | $26.96 | $27.35 | $24.92 | 8,605,014 |
| 2018-03-01 | $27.29 | $27.85 | $27.10 | $27.46 | $25.02 | 8,548,048 |
| 2018-02-28 | $27.49 | $27.62 | $27.12 | $27.12 | $24.71 | 8,325,079 |
| 2018-02-27 | $27.90 | $28.10 | $27.27 | $27.27 | $24.85 | 6,754,279 |
| 2018-02-26 | $27.50 | $28.02 | $27.40 | $27.85 | $25.38 | 7,042,768 |
| 2018-02-23 | $27.36 | $27.53 | $27.18 | $27.42 | $24.98 | 5,723,945 |
| 2018-02-22 | $27.64 | $27.66 | $26.91 | $27.22 | $24.80 | 10,634,824 |
| 2018-02-21 | $27.67 | $28.03 | $27.28 | $27.41 | $24.98 | 9,808,464 |
| 2018-02-20 | $27.81 | $28.10 | $27.22 | $27.49 | $25.05 | 12,421,044 |
| 2018-02-16 | $28.64 | $29.08 | $28.57 | $28.69 | $26.14 | 5,827,071 |
| 2018-02-15 | $28.62 | $28.93 | $28.33 | $28.79 | $26.23 | 6,089,891 |
| 2018-02-14 | $27.85 | $28.67 | $27.77 | $28.40 | $25.88 | 8,711,105 |
| 2018-02-13 | $27.17 | $28.21 | $27.14 | $28.12 | $25.51 | 7,788,167 |
| 2018-02-12 | $27.87 | $27.88 | $27.02 | $27.20 | $24.68 | 10,810,432 |
| 2018-02-09 | $27.82 | $28.04 | $26.63 | $27.66 | $25.09 | 10,252,662 |
| 2018-02-08 | $28.80 | $28.90 | $27.52 | $27.57 | $25.01 | 11,792,280 |
| 2018-02-07 | $29.05 | $29.46 | $28.84 | $28.90 | $26.22 | 6,716,535 |
| 2018-02-06 | $27.92 | $29.22 | $27.18 | $29.07 | $26.37 | 11,748,258 |
| 2018-02-05 | $28.98 | $29.54 | $28.25 | $28.47 | $25.83 | 12,866,042 |
| 2018-02-02 | $30.01 | $30.13 | $29.31 | $29.34 | $26.62 | 7,648,409 |
| 2018-02-01 | $30.21 | $30.70 | $30.08 | $30.21 | $27.41 | 5,463,656 |
| 2018-01-31 | $30.84 | $31.09 | $30.21 | $30.36 | $27.54 | 11,437,898 |
| 2018-01-30 | $31.00 | $31.45 | $30.73 | $30.83 | $27.97 | 11,157,570 |
| 2018-01-29 | $30.64 | $31.41 | $30.54 | $31.34 | $28.43 | 13,138,448 |
| 2018-01-26 | $30.26 | $30.89 | $30.05 | $30.88 | $28.01 | 11,522,446 |
| 2018-01-25 | $30.35 | $30.46 | $29.71 | $30.26 | $27.45 | 16,503,232 |
| 2018-01-24 | $29.45 | $29.87 | $29.15 | $29.48 | $26.74 | 13,003,164 |
| 2018-01-23 | $29.62 | $29.63 | $29.02 | $29.31 | $26.59 | 10,464,973 |
| 2018-01-22 | $29.65 | $29.72 | $29.16 | $29.63 | $26.88 | 9,120,647 |
| 2018-01-19 | $29.16 | $29.82 | $28.92 | $29.72 | $26.96 | 9,468,794 |
| 2018-01-18 | $28.76 | $29.36 | $28.70 | $29.06 | $26.36 | 10,354,928 |
| 2018-01-17 | $28.42 | $28.90 | $28.36 | $28.67 | $26.01 | 7,564,269 |
| 2018-01-16 | $28.35 | $28.47 | $28.00 | $28.25 | $25.63 | 7,944,689 |
| 2018-01-12 | $28.15 | $28.77 | $28.01 | $28.14 | $25.53 | 10,041,865 |
| 2018-01-11 | $28.00 | $28.11 | $27.56 | $28.08 | $25.47 | 9,323,508 |
| 2018-01-10 | $27.45 | $28.05 | $26.88 | $27.99 | $25.39 | 7,539,270 |
| 2018-01-09 | $28.00 | $28.16 | $27.76 | $27.77 | $25.19 | 8,160,491 |
| 2018-01-08 | $27.38 | $28.12 | $27.32 | $27.97 | $25.37 | 12,224,789 |
| 2018-01-05 | $27.29 | $27.57 | $26.89 | $27.32 | $24.78 | 9,593,780 |
| 2018-01-04 | $28.02 | $28.06 | $26.54 | $26.98 | $24.48 | 12,314,191 |
| 2018-01-03 | $28.19 | $28.47 | $27.69 | $27.85 | $25.27 | 10,785,458 |
| 2018-01-02 | $27.54 | $28.31 | $27.52 | $28.30 | $25.67 | 11,627,873 |
| 2017-12-29 | $27.70 | $27.79 | $27.45 | $27.45 | $24.90 | 4,962,949 |
| 2017-12-28 | $27.73 | $27.81 | $27.44 | $27.65 | $25.08 | 4,374,198 |
| 2017-12-27 | $27.77 | $27.95 | $27.69 | $27.71 | $25.14 | 4,855,561 |
| 2017-12-26 | $28.26 | $28.49 | $27.59 | $27.80 | $25.22 | 8,677,069 |
| 2017-12-22 | $27.66 | $28.28 | $27.62 | $28.25 | $25.63 | 10,678,053 |
| 2017-12-21 | $27.35 | $27.70 | $27.14 | $27.55 | $24.99 | 8,520,044 |
| 2017-12-20 | $27.17 | $27.42 | $27.01 | $27.32 | $24.78 | 13,113,790 |
| 2017-12-19 | $27.05 | $27.12 | $26.83 | $26.95 | $24.45 | 8,422,916 |
| 2017-12-18 | $26.56 | $27.09 | $26.51 | $27.00 | $24.49 | 11,948,998 |
| 2017-12-15 | $25.92 | $26.52 | $25.91 | $26.45 | $24.00 | 12,505,633 |
| 2017-12-14 | $26.70 | $26.80 | $25.89 | $25.90 | $23.50 | 12,206,367 |
| 2017-12-13 | $26.36 | $26.89 | $26.04 | $26.69 | $24.21 | 10,819,471 |
| 2017-12-12 | $26.77 | $26.97 | $26.28 | $26.33 | $23.89 | 7,762,061 |
| 2017-12-11 | $26.80 | $26.96 | $26.35 | $26.58 | $24.11 | 6,914,764 |
| 2017-12-08 | $26.63 | $26.80 | $26.48 | $26.68 | $24.20 | 6,054,997 |
| 2017-12-07 | $26.46 | $26.68 | $26.37 | $26.53 | $24.07 | 6,902,892 |
| 2017-12-06 | $26.27 | $26.56 | $26.23 | $26.41 | $23.96 | 8,143,737 |
| 2017-12-05 | $26.91 | $27.00 | $26.12 | $26.22 | $23.79 | 11,283,767 |
| 2017-12-04 | $26.00 | $26.99 | $25.99 | $26.88 | $24.39 | 18,123,049 |
| 2017-12-01 | $25.62 | $25.96 | $25.20 | $25.67 | $23.29 | 20,546,412 |
| 2017-11-30 | $27.32 | $27.70 | $25.53 | $25.86 | $23.46 | 64,064,413 |
| 2017-11-29 | $23.65 | $24.40 | $23.62 | $24.38 | $22.12 | 20,966,468 |
| 2017-11-28 | $23.20 | $23.61 | $23.04 | $23.56 | $21.37 | 9,365,660 |
| 2017-11-27 | $23.00 | $23.33 | $22.95 | $23.18 | $21.03 | 9,526,424 |
| 2017-11-24 | $23.25 | $23.43 | $22.95 | $22.98 | $20.85 | 3,379,880 |
| 2017-11-22 | $22.87 | $23.27 | $22.82 | $23.14 | $20.99 | 9,668,833 |
| 2017-11-21 | $23.24 | $23.31 | $22.70 | $22.78 | $20.67 | 9,254,856 |
| 2017-11-20 | $23.08 | $23.52 | $22.92 | $23.20 | $21.05 | 16,452,965 |
| 2017-11-17 | $22.33 | $23.47 | $22.27 | $23.41 | $21.24 | 19,582,346 |
| 2017-11-16 | $21.81 | $22.44 | $21.75 | $22.28 | $20.21 | 15,535,279 |
| 2017-11-15 | $21.49 | $22.20 | $21.25 | $21.61 | $19.60 | 11,550,918 |
| 2017-11-14 | $22.00 | $22.07 | $21.53 | $22.02 | $19.98 | 10,356,212 |
| 2017-11-13 | $22.00 | $22.25 | $21.98 | $22.14 | $19.97 | 7,991,642 |
| 2017-11-10 | $21.98 | $22.39 | $21.95 | $22.08 | $19.92 | 8,590,564 |
| 2017-11-09 | $21.81 | $22.10 | $21.77 | $21.95 | $19.80 | 10,797,461 |
| 2017-11-08 | $21.31 | $21.89 | $21.27 | $21.85 | $19.71 | 8,663,240 |
| 2017-11-07 | $21.40 | $21.44 | $21.15 | $21.31 | $19.22 | 8,983,658 |
| 2017-11-06 | $21.70 | $21.76 | $21.31 | $21.33 | $19.24 | 10,970,653 |
| 2017-11-03 | $21.30 | $21.78 | $21.22 | $21.50 | $19.39 | 11,153,295 |
| 2017-11-02 | $21.31 | $21.36 | $20.74 | $21.18 | $19.11 | 13,972,287 |
| 2017-11-01 | $20.76 | $21.29 | $20.76 | $20.90 | $18.85 | 9,966,748 |
| 2017-10-31 | $20.70 | $20.81 | $20.56 | $20.70 | $18.67 | 8,954,377 |
| 2017-10-30 | $20.41 | $20.77 | $20.41 | $20.64 | $18.62 | 7,157,478 |
| 2017-10-27 | $20.60 | $20.72 | $20.36 | $20.57 | $18.56 | 13,172,980 |
| 2017-10-26 | $21.25 | $21.35 | $20.64 | $20.82 | $18.78 | 8,774,248 |
| 2017-10-25 | $21.46 | $21.55 | $21.04 | $21.14 | $19.07 | 12,297,877 |
| 2017-10-24 | $21.34 | $21.57 | $21.32 | $21.47 | $19.37 | 16,407,255 |
| 2017-10-23 | $21.04 | $21.61 | $20.96 | $21.35 | $19.26 | 17,994,373 |
| 2017-10-20 | $20.96 | $21.05 | $20.72 | $21.02 | $18.96 | 13,258,667 |
| 2017-10-19 | $20.63 | $20.96 | $20.59 | $20.89 | $18.84 | 10,687,292 |
| 2017-10-18 | $20.53 | $20.76 | $20.45 | $20.67 | $18.65 | 11,907,877 |
| 2017-10-17 | $20.41 | $20.67 | $20.25 | $20.48 | $18.47 | 16,683,035 |
| 2017-10-16 | $21.29 | $21.30 | $20.39 | $20.44 | $18.44 | 21,274,602 |
| 2017-10-13 | $21.16 | $21.56 | $20.83 | $21.30 | $19.21 | 16,787,311 |
| 2017-10-12 | $20.77 | $21.36 | $20.53 | $21.00 | $18.94 | 20,166,032 |
| 2017-10-11 | $21.50 | $22.03 | $20.74 | $20.78 | $18.74 | 43,167,209 |
| 2017-10-10 | $20.36 | $20.68 | $19.99 | $20.53 | $18.52 | 20,556,272 |
| 2017-10-09 | $20.75 | $20.82 | $20.21 | $20.29 | $18.30 | 16,871,470 |
| 2017-10-06 | $20.51 | $20.75 | $20.39 | $20.63 | $18.61 | 20,705,867 |
| 2017-10-05 | $20.48 | $20.96 | $20.48 | $20.70 | $18.67 | 18,208,680 |
| 2017-10-04 | $20.56 | $20.77 | $20.43 | $20.53 | $18.52 | 16,876,810 |
| 2017-10-03 | $20.02 | $20.73 | $20.00 | $20.56 | $18.55 | 25,272,010 |
| 2017-10-02 | $20.04 | $20.23 | $19.69 | $19.96 | $18.01 | 18,708,647 |
| 2017-09-29 | $20.33 | $20.41 | $20.04 | $20.06 | $18.10 | 12,010,076 |
| 2017-09-28 | $20.19 | $20.52 | $20.15 | $20.26 | $18.28 | 12,877,820 |
| 2017-09-27 | $20.36 | $20.57 | $20.13 | $20.23 | $18.25 | 12,436,982 |
| 2017-09-26 | $19.95 | $20.36 | $19.95 | $20.19 | $18.21 | 22,625,845 |
| 2017-09-25 | $20.05 | $20.24 | $19.89 | $19.94 | $17.99 | 16,802,943 |
| 2017-09-22 | $20.26 | $20.44 | $20.04 | $20.15 | $18.18 | 14,012,891 |
| 2017-09-21 | $20.83 | $20.85 | $20.22 | $20.22 | $18.24 | 20,260,224 |
| 2017-09-20 | $21.08 | $21.14 | $20.75 | $20.80 | $18.76 | 13,200,719 |
| 2017-09-19 | $21.49 | $21.59 | $21.08 | $21.13 | $19.06 | 9,663,434 |
| 2017-09-18 | $21.52 | $21.68 | $21.34 | $21.44 | $19.34 | 8,367,278 |
| 2017-09-15 | $21.28 | $21.61 | $21.24 | $21.57 | $19.46 | 14,921,963 |
| 2017-09-14 | $21.75 | $21.87 | $21.16 | $21.26 | $19.18 | 11,901,863 |
| 2017-09-13 | $21.60 | $22.08 | $21.56 | $21.73 | $19.60 | 12,244,779 |
| 2017-09-12 | $21.61 | $21.79 | $21.38 | $21.58 | $19.47 | 18,885,928 |
| 2017-09-11 | $20.97 | $21.35 | $20.73 | $21.34 | $19.25 | 21,571,927 |
| 2017-09-08 | $21.35 | $21.79 | $20.41 | $21.06 | $19.00 | 62,376,772 |
| 2017-09-07 | $22.53 | $22.93 | $22.21 | $22.77 | $20.54 | 20,928,137 |
| 2017-09-06 | $22.42 | $22.61 | $22.19 | $22.55 | $20.34 | 14,105,496 |
| 2017-09-05 | $22.29 | $22.80 | $22.25 | $22.43 | $20.23 | 11,780,208 |
| 2017-09-01 | $21.97 | $22.54 | $21.94 | $22.42 | $20.22 | 13,859,702 |
| 2017-08-31 | $22.15 | $22.19 | $21.81 | $21.87 | $19.73 | 15,790,731 |
| 2017-08-30 | $21.85 | $22.20 | $21.57 | $22.20 | $20.03 | 10,771,593 |
| 2017-08-29 | $21.71 | $21.93 | $21.60 | $21.81 | $19.67 | 8,734,320 |
| 2017-08-28 | $21.30 | $21.89 | $21.21 | $21.72 | $19.59 | 16,469,777 |
| 2017-08-25 | $21.32 | $22.06 | $21.30 | $21.74 | $19.61 | 31,774,593 |
| 2017-08-24 | $23.00 | $23.25 | $21.06 | $21.10 | $19.03 | 38,921,199 |
| 2017-08-23 | $22.90 | $23.09 | $22.85 | $22.96 | $20.71 | 6,008,151 |
| 2017-08-22 | $22.66 | $23.07 | $22.66 | $22.94 | $20.69 | 6,475,151 |
| 2017-08-21 | $22.85 | $22.97 | $22.55 | $22.61 | $20.40 | 7,631,908 |
| 2017-08-18 | $22.76 | $23.08 | $22.74 | $22.86 | $20.62 | 7,940,812 |
| 2017-08-17 | $22.88 | $23.51 | $22.85 | $22.86 | $20.62 | 15,148,623 |
| 2017-08-16 | $23.31 | $23.35 | $22.97 | $23.09 | $20.83 | 8,161,634 |
| 2017-08-15 | $23.58 | $23.58 | $23.07 | $23.11 | $20.85 | 8,175,645 |
| 2017-08-14 | $23.54 | $23.71 | $23.46 | $23.58 | $21.27 | 7,662,694 |
| 2017-08-11 | $23.23 | $24.02 | $23.04 | $23.49 | $21.19 | 10,586,193 |
| 2017-08-10 | $23.81 | $23.90 | $23.54 | $23.57 | $21.15 | 7,399,459 |
| 2017-08-09 | $24.06 | $24.10 | $23.89 | $23.94 | $21.48 | 5,494,671 |
| 2017-08-08 | $24.26 | $24.45 | $24.09 | $24.13 | $21.65 | 9,028,295 |
| 2017-08-07 | $24.14 | $24.54 | $24.13 | $24.37 | $21.87 | 7,196,128 |
| 2017-08-04 | $24.16 | $24.32 | $24.03 | $24.13 | $21.65 | 7,949,562 |
| 2017-08-03 | $24.57 | $24.58 | $23.85 | $24.06 | $21.59 | 12,354,993 |
| 2017-08-02 | $24.59 | $24.70 | $24.42 | $24.63 | $22.10 | 8,612,162 |
| 2017-08-01 | $24.50 | $24.64 | $24.28 | $24.60 | $22.07 | 9,135,751 |
| 2017-07-31 | $24.30 | $24.56 | $24.16 | $24.52 | $22.00 | 11,130,033 |
| 2017-07-28 | $23.91 | $24.28 | $23.84 | $24.28 | $21.79 | 10,255,740 |
| 2017-07-27 | $23.70 | $24.08 | $23.52 | $23.95 | $21.49 | 8,589,936 |
| 2017-07-26 | $23.82 | $24.03 | $23.65 | $23.72 | $21.28 | 10,812,812 |
| 2017-07-25 | $23.36 | $23.81 | $23.33 | $23.68 | $21.25 | 8,871,253 |
| 2017-07-24 | $23.25 | $23.33 | $23.17 | $23.23 | $20.84 | 5,980,387 |
| 2017-07-21 | $23.20 | $23.30 | $23.00 | $23.26 | $20.87 | 6,972,374 |
| 2017-07-20 | $23.00 | $23.39 | $22.99 | $23.26 | $20.87 | 8,123,737 |
| 2017-07-19 | $22.60 | $22.96 | $22.56 | $22.94 | $20.58 | 8,723,315 |
| 2017-07-18 | $22.85 | $22.87 | $22.54 | $22.55 | $20.23 | 9,890,532 |
| 2017-07-17 | $23.00 | $23.16 | $22.82 | $22.87 | $20.52 | 10,497,828 |
| 2017-07-14 | $22.98 | $23.20 | $22.89 | $23.01 | $20.65 | 7,137,537 |
| 2017-07-13 | $22.99 | $23.01 | $22.61 | $22.92 | $20.57 | 9,074,795 |
| 2017-07-12 | $22.73 | $22.94 | $22.65 | $22.80 | $20.46 | 8,627,954 |
| 2017-07-11 | $22.61 | $22.92 | $22.50 | $22.63 | $20.31 | 10,037,790 |
| 2017-07-10 | $23.10 | $23.15 | $22.60 | $22.61 | $20.29 | 12,971,232 |
| 2017-07-07 | $23.18 | $23.34 | $23.04 | $23.16 | $20.78 | 9,399,838 |
| 2017-07-06 | $23.20 | $23.57 | $23.05 | $23.13 | $20.75 | 13,492,570 |
| 2017-07-05 | $23.65 | $23.68 | $22.97 | $23.23 | $20.84 | 14,130,333 |
| 2017-07-03 | $23.47 | $23.60 | $23.43 | $23.55 | $21.13 | 5,609,202 |
| 2017-06-30 | $23.34 | $23.51 | $23.26 | $23.32 | $20.92 | 10,783,645 |
| 2017-06-29 | $23.48 | $23.55 | $22.91 | $23.24 | $20.85 | 15,252,942 |
| 2017-06-28 | $22.83 | $23.50 | $22.83 | $23.35 | $20.95 | 15,702,128 |
| 2017-06-27 | $22.70 | $23.17 | $22.54 | $22.77 | $20.43 | 23,076,341 |
| 2017-06-26 | $22.68 | $22.74 | $22.49 | $22.61 | $20.29 | 12,213,424 |
| 2017-06-23 | $22.72 | $22.77 | $22.43 | $22.60 | $20.28 | 20,238,255 |
| 2017-06-22 | $22.33 | $22.58 | $22.02 | $22.56 | $20.24 | 22,712,920 |
| 2017-06-21 | $22.40 | $22.65 | $21.87 | $22.37 | $20.07 | 27,627,582 |
| 2017-06-20 | $22.65 | $22.68 | $22.26 | $22.38 | $20.08 | 20,548,528 |
| 2017-06-19 | $22.97 | $22.97 | $22.20 | $22.64 | $20.31 | 40,117,830 |
| 2017-06-16 | $21.19 | $22.35 | $20.46 | $22.29 | $20.00 | 106,069,700 |
| 2017-06-15 | $30.28 | $30.28 | $24.37 | $24.56 | $22.04 | 76,261,400 |
| 2017-06-14 | $30.49 | $30.54 | $29.77 | $30.28 | $27.17 | 10,704,960 |
| 2017-06-13 | $30.15 | $30.33 | $29.59 | $30.32 | $27.21 | 11,031,981 |
| 2017-06-12 | $30.65 | $30.78 | $29.80 | $30.03 | $26.95 | 12,496,419 |
| 2017-06-09 | $30.30 | $30.93 | $30.23 | $30.78 | $27.62 | 11,172,389 |
| 2017-06-08 | $29.79 | $30.57 | $29.79 | $30.20 | $27.10 | 8,131,336 |
| 2017-06-07 | $29.78 | $29.88 | $29.70 | $29.71 | $26.66 | 6,162,480 |
| 2017-06-06 | $30.10 | $30.10 | $29.72 | $29.81 | $26.75 | 5,758,392 |
| 2017-06-05 | $30.02 | $30.17 | $29.68 | $30.09 | $27.00 | 6,926,285 |
| 2017-06-02 | $30.35 | $30.65 | $30.00 | $30.13 | $27.04 | 7,281,351 |
| 2017-06-01 | $29.77 | $30.36 | $29.70 | $30.25 | $27.14 | 11,601,724 |
| 2017-05-31 | $29.72 | $29.94 | $29.55 | $29.78 | $26.72 | 8,964,413 |
| 2017-05-30 | $29.39 | $29.82 | $29.33 | $29.76 | $26.70 | 7,596,483 |
| 2017-05-26 | $29.35 | $29.46 | $29.25 | $29.45 | $26.43 | 6,237,376 |
| 2017-05-25 | $29.21 | $29.34 | $29.07 | $29.24 | $26.24 | 7,258,717 |
| 2017-05-24 | $29.10 | $29.18 | $28.86 | $29.13 | $26.14 | 7,879,025 |
| 2017-05-23 | $29.23 | $29.28 | $29.03 | $29.12 | $26.13 | 6,487,259 |
| 2017-05-22 | $29.20 | $29.40 | $29.10 | $29.28 | $26.27 | 6,031,121 |
| 2017-05-19 | $29.14 | $29.24 | $29.01 | $29.23 | $26.23 | 7,660,807 |
| 2017-05-18 | $28.89 | $29.21 | $28.89 | $29.09 | $26.10 | 11,328,950 |
| 2017-05-17 | $28.77 | $28.88 | $28.54 | $28.60 | $25.66 | 8,216,897 |
| 2017-05-16 | $29.15 | $29.20 | $28.80 | $28.82 | $25.86 | 7,496,753 |
| 2017-05-15 | $29.52 | $29.58 | $29.00 | $29.14 | $26.15 | 8,838,073 |
| 2017-05-12 | $30.21 | $30.27 | $29.46 | $29.52 | $26.49 | 10,291,694 |
| 2017-05-11 | $30.01 | $30.64 | $30.01 | $30.43 | $27.30 | 13,873,513 |
| 2017-05-10 | $29.07 | $30.08 | $29.04 | $30.04 | $26.85 | 11,996,812 |
| 2017-05-09 | $28.97 | $29.25 | $28.96 | $29.05 | $25.96 | 9,473,614 |
| 2017-05-08 | $29.41 | $29.46 | $28.85 | $28.92 | $25.85 | 8,971,345 |
| 2017-05-05 | $29.22 | $29.46 | $29.16 | $29.35 | $26.23 | 7,283,174 |
| 2017-05-04 | $29.44 | $29.69 | $29.12 | $29.22 | $26.12 | 6,638,438 |
| 2017-05-03 | $28.87 | $29.55 | $28.87 | $29.40 | $26.28 | 11,069,503 |
| 2017-05-02 | $28.60 | $28.99 | $28.55 | $28.82 | $25.76 | 13,947,144 |
| 2017-05-01 | $29.66 | $29.80 | $29.01 | $29.02 | $25.94 | 9,774,454 |
| 2017-04-28 | $30.17 | $30.17 | $29.49 | $29.65 | $26.50 | 8,650,776 |
| 2017-04-27 | $29.95 | $30.33 | $29.90 | $30.15 | $26.95 | 6,241,869 |
| 2017-04-26 | $30.00 | $30.10 | $29.81 | $29.86 | $26.69 | 6,302,974 |
| 2017-04-25 | $30.00 | $30.20 | $29.67 | $29.84 | $26.67 | 6,142,683 |
| 2017-04-24 | $30.09 | $30.22 | $29.92 | $30.14 | $26.94 | 7,059,801 |
| 2017-04-21 | $29.64 | $30.14 | $29.58 | $29.95 | $26.77 | 9,179,545 |
| 2017-04-20 | $30.00 | $30.10 | $29.68 | $29.71 | $26.55 | 9,170,950 |
| 2017-04-19 | $29.88 | $30.10 | $29.87 | $29.95 | $26.77 | 5,807,834 |
| 2017-04-18 | $29.98 | $30.08 | $29.71 | $29.82 | $26.65 | 5,886,205 |
| 2017-04-17 | $29.99 | $30.16 | $29.88 | $30.00 | $26.81 | 5,659,729 |
| 2017-04-13 | $30.05 | $30.38 | $29.97 | $29.97 | $26.79 | 8,037,038 |
| 2017-04-12 | $29.52 | $29.95 | $29.49 | $29.86 | $26.69 | 6,412,624 |
| 2017-04-11 | $30.24 | $30.24 | $29.52 | $29.57 | $26.43 | 10,006,282 |
| 2017-04-10 | $29.90 | $30.40 | $29.82 | $30.19 | $26.98 | 10,432,493 |
| 2017-04-07 | $29.38 | $30.01 | $29.28 | $29.86 | $26.69 | 7,552,540 |
| 2017-04-06 | $29.45 | $29.86 | $29.40 | $29.51 | $26.38 | 8,685,346 |
| 2017-04-05 | $29.69 | $29.76 | $29.31 | $29.31 | $26.20 | 7,532,240 |
| 2017-04-04 | $29.30 | $29.74 | $29.28 | $29.69 | $26.54 | 10,489,730 |
| 2017-04-03 | $29.46 | $29.48 | $29.22 | $29.40 | $26.28 | 8,016,559 |
| 2017-03-31 | $29.33 | $29.75 | $29.30 | $29.49 | $26.36 | 11,372,269 |
| 2017-03-30 | $29.32 | $29.34 | $29.08 | $29.20 | $26.10 | 5,863,636 |
| 2017-03-29 | $29.02 | $29.41 | $29.01 | $29.34 | $26.22 | 5,299,371 |
| 2017-03-28 | $28.97 | $29.17 | $28.85 | $29.04 | $25.96 | 5,636,886 |
| 2017-03-27 | $29.00 | $29.23 | $28.81 | $28.93 | $25.86 | 6,658,696 |
| 2017-03-24 | $29.25 | $29.26 | $28.94 | $29.10 | $26.01 | 8,185,025 |
| 2017-03-23 | $29.34 | $29.64 | $29.08 | $29.26 | $26.15 | 10,845,131 |
| 2017-03-22 | $29.00 | $29.20 | $28.78 | $28.96 | $25.88 | 6,730,177 |
| 2017-03-21 | $29.22 | $29.44 | $28.89 | $28.93 | $25.86 | 7,876,411 |
| 2017-03-20 | $29.60 | $29.88 | $29.12 | $29.19 | $26.09 | 8,659,874 |
| 2017-03-17 | $29.53 | $29.64 | $29.26 | $29.55 | $26.41 | 22,193,849 |
| 2017-03-16 | $28.88 | $29.42 | $28.88 | $29.32 | $26.21 | 12,652,166 |
| 2017-03-15 | $28.83 | $29.08 | $28.58 | $28.84 | $25.78 | 9,013,115 |
| 2017-03-14 | $28.61 | $28.79 | $28.29 | $28.70 | $25.65 | 8,266,556 |
| 2017-03-13 | $28.83 | $29.08 | $28.53 | $28.69 | $25.64 | 9,082,816 |
| 2017-03-10 | $28.98 | $29.08 | $28.71 | $28.82 | $25.76 | 8,474,938 |
| 2017-03-09 | $29.01 | $29.46 | $28.77 | $28.83 | $25.77 | 10,445,809 |
| 2017-03-08 | $28.85 | $29.15 | $28.82 | $29.00 | $25.92 | 11,812,418 |
| 2017-03-07 | $29.10 | $29.25 | $28.73 | $28.81 | $25.75 | 12,979,708 |
| 2017-03-06 | $29.62 | $29.82 | $29.34 | $29.37 | $26.25 | 9,252,959 |
| 2017-03-03 | $30.68 | $30.75 | $29.43 | $29.63 | $26.48 | 18,797,872 |
| 2017-03-02 | $30.60 | $31.38 | $30.26 | $30.67 | $27.41 | 22,584,891 |
| 2017-03-01 | $31.93 | $32.48 | $31.68 | $32.06 | $28.65 | 13,137,393 |
| 2017-02-28 | $32.08 | $32.16 | $31.58 | $31.80 | $28.42 | 12,856,914 |
| 2017-02-27 | $32.84 | $32.90 | $32.03 | $32.22 | $28.80 | 12,148,739 |
| 2017-02-24 | $32.82 | $33.29 | $32.81 | $33.29 | $29.75 | 6,847,949 |
| 2017-02-23 | $33.39 | $33.39 | $32.65 | $32.99 | $29.49 | 7,784,147 |
| 2017-02-22 | $34.05 | $34.05 | $32.92 | $33.23 | $29.70 | 8,872,713 |
| 2017-02-21 | $34.10 | $34.75 | $34.06 | $34.22 | $30.58 | 5,313,732 |
| 2017-02-17 | $33.90 | $34.54 | $33.77 | $34.01 | $30.40 | 7,385,185 |
| 2017-02-16 | $33.65 | $34.27 | $33.61 | $33.94 | $30.33 | 7,731,097 |
| 2017-02-15 | $33.20 | $33.60 | $33.05 | $33.51 | $29.95 | 7,743,643 |
| 2017-02-14 | $33.18 | $33.34 | $32.67 | $33.07 | $29.56 | 13,931,257 |
| 2017-02-13 | $33.44 | $33.67 | $33.15 | $33.21 | $29.68 | 5,462,159 |
| 2017-02-10 | $33.50 | $33.67 | $33.18 | $33.48 | $29.82 | 5,974,210 |
| 2017-02-09 | $32.61 | $33.72 | $32.47 | $33.49 | $29.82 | 9,795,283 |
| 2017-02-08 | $33.06 | $33.12 | $32.44 | $32.84 | $29.25 | 9,268,373 |
| 2017-02-07 | $33.65 | $33.74 | $33.07 | $33.08 | $29.46 | 7,939,853 |
| 2017-02-06 | $33.96 | $34.09 | $33.64 | $33.69 | $30.00 | 4,320,085 |
| 2017-02-03 | $34.04 | $34.32 | $33.96 | $34.02 | $30.30 | 3,943,953 |
| 2017-02-02 | $33.71 | $34.16 | $33.71 | $34.10 | $30.37 | 6,391,816 |
| 2017-02-01 | $33.81 | $33.90 | $33.28 | $33.44 | $29.78 | 5,005,866 |
| 2017-01-31 | $33.62 | $33.97 | $33.42 | $33.96 | $30.24 | 5,847,437 |
| 2017-01-30 | $33.24 | $33.62 | $33.10 | $33.60 | $29.92 | 4,089,332 |
| 2017-01-27 | $33.74 | $33.74 | $32.99 | $33.36 | $29.71 | 5,338,665 |
| 2017-01-26 | $33.62 | $34.03 | $33.57 | $33.74 | $30.05 | 5,547,335 |
| 2017-01-25 | $33.57 | $33.94 | $33.22 | $33.47 | $29.81 | 6,571,719 |
| 2017-01-24 | $33.45 | $33.64 | $33.29 | $33.39 | $29.74 | 6,923,665 |
| 2017-01-23 | $34.08 | $34.14 | $33.45 | $33.53 | $29.86 | 5,209,667 |
| 2017-01-20 | $34.43 | $34.60 | $34.02 | $34.09 | $30.36 | 6,830,968 |
| 2017-01-19 | $34.74 | $34.99 | $34.26 | $34.26 | $30.51 | 6,844,953 |
| 2017-01-18 | $34.89 | $34.99 | $34.34 | $34.91 | $31.09 | 5,396,282 |
| 2017-01-17 | $34.10 | $34.94 | $34.00 | $34.84 | $31.03 | 7,246,694 |
| 2017-01-13 | $33.73 | $34.43 | $33.60 | $34.10 | $30.37 | 6,886,880 |
| 2017-01-12 | $33.00 | $33.64 | $32.93 | $33.52 | $29.85 | 6,170,505 |
| 2017-01-11 | $32.95 | $33.28 | $32.90 | $33.07 | $29.45 | 4,616,021 |
| 2017-01-10 | $32.84 | $33.45 | $32.82 | $33.19 | $29.56 | 7,138,543 |
| 2017-01-09 | $33.17 | $33.19 | $32.80 | $32.92 | $29.32 | 5,922,574 |
| 2017-01-06 | $33.12 | $33.18 | $32.72 | $33.11 | $29.49 | 9,289,687 |
| 2017-01-05 | $33.14 | $33.26 | $32.69 | $33.21 | $29.58 | 9,937,850 |
| 2017-01-04 | $33.78 | $33.84 | $33.22 | $33.24 | $29.60 | 9,158,528 |
| 2017-01-03 | $34.50 | $34.51 | $33.42 | $33.72 | $30.03 | 9,555,658 |
| 2016-12-30 | $34.63 | $34.83 | $34.41 | $34.51 | $30.73 | 3,896,023 |
| 2016-12-29 | $34.67 | $34.88 | $34.54 | $34.59 | $30.80 | 3,358,929 |
| 2016-12-28 | $35.16 | $35.24 | $34.48 | $34.68 | $30.88 | 4,948,767 |
| 2016-12-27 | $34.97 | $35.27 | $34.87 | $35.17 | $31.32 | 3,434,492 |
| 2016-12-23 | $35.06 | $35.42 | $34.96 | $35.08 | $31.24 | 3,398,876 |
| 2016-12-22 | $35.15 | $35.46 | $34.75 | $34.98 | $31.15 | 6,358,971 |
| 2016-12-21 | $35.40 | $35.58 | $35.21 | $35.21 | $31.36 | 6,085,993 |
| 2016-12-20 | $35.88 | $35.98 | $35.48 | $35.49 | $31.61 | 7,672,171 |
| 2016-12-19 | $36.03 | $36.44 | $35.78 | $35.88 | $31.95 | 8,985,739 |
| 2016-12-16 | $36.02 | $36.09 | $35.66 | $35.94 | $32.01 | 10,860,855 |
| 2016-12-15 | $34.77 | $36.05 | $34.60 | $35.96 | $32.02 | 12,898,469 |
| 2016-12-14 | $34.70 | $35.38 | $34.60 | $34.72 | $30.92 | 10,175,179 |
| 2016-12-13 | $34.02 | $34.53 | $33.84 | $34.42 | $30.65 | 6,665,962 |
| 2016-12-12 | $34.66 | $34.88 | $34.10 | $34.22 | $30.47 | 10,584,910 |
| 2016-12-09 | $34.19 | $34.80 | $33.99 | $34.78 | $30.97 | 6,904,090 |
| 2016-12-08 | $33.87 | $34.37 | $33.50 | $34.19 | $30.45 | 7,238,623 |
| 2016-12-07 | $33.06 | $33.75 | $32.97 | $33.63 | $29.95 | 7,551,382 |
| 2016-12-06 | $32.83 | $33.09 | $32.47 | $33.07 | $29.45 | 8,558,498 |
| 2016-12-05 | $33.13 | $33.22 | $32.70 | $32.93 | $29.33 | 10,636,678 |
| 2016-12-02 | $33.30 | $33.83 | $32.87 | $33.30 | $29.66 | 16,221,727 |
| 2016-12-01 | $31.16 | $33.40 | $31.09 | $33.36 | $29.71 | 18,820,989 |
| 2016-11-30 | $32.81 | $32.81 | $31.95 | $32.30 | $28.76 | 13,711,116 |
| 2016-11-29 | $33.71 | $33.75 | $33.07 | $33.10 | $29.48 | 8,261,666 |
| 2016-11-28 | $33.88 | $34.10 | $33.37 | $33.66 | $29.98 | 4,940,720 |
| 2016-11-25 | $33.91 | $34.15 | $33.80 | $33.88 | $30.17 | 2,669,717 |
| 2016-11-23 | $33.36 | $33.88 | $33.33 | $33.70 | $30.01 | 5,616,864 |
| 2016-11-22 | $33.68 | $33.73 | $33.41 | $33.47 | $29.81 | 5,829,079 |
| 2016-11-21 | $33.37 | $33.84 | $33.34 | $33.53 | $29.86 | 5,448,140 |
| 2016-11-18 | $33.51 | $33.88 | $33.23 | $33.45 | $29.79 | 5,340,260 |
| 2016-11-17 | $32.97 | $33.59 | $32.59 | $33.52 | $29.85 | 10,298,914 |
| 2016-11-16 | $34.75 | $34.77 | $33.59 | $33.70 | $30.01 | 10,308,941 |
| 2016-11-15 | $34.62 | $34.95 | $34.04 | $34.86 | $31.04 | 10,259,798 |
| 2016-11-14 | $33.55 | $34.95 | $33.55 | $34.64 | $30.85 | 15,593,355 |
| 2016-11-11 | $32.90 | $33.54 | $32.57 | $33.52 | $29.85 | 11,575,589 |
| 2016-11-10 | $32.19 | $33.44 | $32.13 | $32.87 | $29.27 | 14,255,939 |
| 2016-11-09 | $30.53 | $32.46 | $30.44 | $32.29 | $28.65 | 12,681,975 |
| 2016-11-08 | $31.15 | $31.22 | $30.60 | $30.90 | $27.42 | 7,260,197 |
| 2016-11-07 | $31.19 | $31.43 | $30.99 | $31.24 | $27.72 | 5,808,369 |
| 2016-11-04 | $30.96 | $31.53 | $30.74 | $30.92 | $27.44 | 7,978,712 |
| 2016-11-03 | $32.22 | $32.23 | $30.93 | $31.02 | $27.52 | 8,903,415 |
| 2016-11-02 | $30.85 | $32.48 | $30.83 | $32.22 | $28.59 | 13,545,855 |
| 2016-11-01 | $31.09 | $31.11 | $30.69 | $30.79 | $27.32 | 8,519,991 |
| 2016-10-31 | $31.30 | $31.56 | $30.83 | $30.98 | $27.49 | 7,550,739 |
| 2016-10-28 | $30.98 | $31.43 | $30.90 | $31.26 | $27.74 | 6,797,331 |
| 2016-10-27 | $30.96 | $31.20 | $30.68 | $31.02 | $27.52 | 7,766,954 |
| 2016-10-26 | $30.79 | $31.13 | $30.75 | $30.90 | $27.42 | 4,870,377 |
| 2016-10-25 | $31.06 | $31.06 | $30.86 | $30.91 | $27.43 | 4,300,317 |
| 2016-10-24 | $30.85 | $31.29 | $30.84 | $31.18 | $27.67 | 5,321,973 |
| 2016-10-21 | $30.98 | $31.09 | $30.65 | $30.76 | $27.29 | 8,730,258 |
| 2016-10-20 | $31.03 | $31.16 | $30.79 | $30.92 | $27.44 | 8,740,366 |
| 2016-10-19 | $30.49 | $31.06 | $30.26 | $31.01 | $27.52 | 10,212,131 |
| 2016-10-18 | $30.86 | $30.94 | $30.50 | $30.64 | $27.19 | 9,959,466 |
| 2016-10-17 | $31.33 | $31.34 | $30.69 | $30.83 | $27.36 | 10,576,518 |
| 2016-10-14 | $31.17 | $31.58 | $31.01 | $31.27 | $27.75 | 14,820,078 |
| 2016-10-13 | $31.07 | $31.17 | $30.60 | $31.13 | $27.62 | 14,246,330 |
| 2016-10-12 | $30.24 | $31.44 | $29.97 | $31.19 | $27.68 | 31,126,190 |
| 2016-10-11 | $29.31 | $30.21 | $29.24 | $30.11 | $26.72 | 17,780,039 |
| 2016-10-10 | $29.00 | $29.39 | $28.95 | $29.05 | $25.78 | 7,665,741 |
| 2016-10-07 | $29.37 | $29.59 | $29.00 | $29.00 | $25.73 | 11,322,479 |
| 2016-10-06 | $28.75 | $29.60 | $28.71 | $29.37 | $26.06 | 17,279,799 |
| 2016-10-05 | $28.97 | $29.11 | $28.76 | $28.84 | $25.59 | 27,597,928 |
| 2016-10-04 | $29.25 | $29.39 | $28.88 | $29.00 | $25.73 | 11,173,236 |
| 2016-10-03 | $29.57 | $29.69 | $29.25 | $29.28 | $25.98 | 7,799,807 |
| 2016-09-30 | $29.51 | $29.99 | $29.51 | $29.68 | $26.34 | 26,198,803 |
| 2016-09-29 | $29.84 | $29.86 | $29.49 | $29.50 | $26.18 | 12,810,670 |
| 2016-09-28 | $29.97 | $30.12 | $29.68 | $29.84 | $26.48 | 10,820,068 |
| 2016-09-27 | $30.05 | $30.17 | $29.84 | $29.90 | $26.53 | 9,877,324 |
| 2016-09-26 | $30.38 | $30.47 | $30.06 | $30.08 | $26.69 | 7,378,461 |
| 2016-09-23 | $30.79 | $30.90 | $30.44 | $30.45 | $27.02 | 8,598,039 |
| 2016-09-22 | $30.86 | $31.01 | $30.67 | $30.75 | $27.28 | 12,273,625 |
| 2016-09-21 | $31.17 | $31.25 | $30.62 | $30.84 | $27.36 | 12,447,064 |
| 2016-09-20 | $30.95 | $31.38 | $30.93 | $31.09 | $27.59 | 6,113,619 |
| 2016-09-19 | $31.06 | $31.26 | $30.75 | $30.79 | $27.32 | 10,627,974 |
| 2016-09-16 | $31.30 | $31.35 | $30.84 | $31.08 | $27.58 | 11,413,877 |
| 2016-09-15 | $30.76 | $31.27 | $30.46 | $31.25 | $27.73 | 10,402,720 |
| 2016-09-14 | $30.95 | $31.11 | $30.66 | $30.71 | $27.25 | 9,832,978 |
| 2016-09-13 | $30.81 | $31.16 | $30.45 | $30.95 | $27.46 | 14,350,870 |
| 2016-09-12 | $31.41 | $31.53 | $30.70 | $30.89 | $27.41 | 20,385,024 |
| 2016-09-09 | $31.05 | $31.91 | $31.05 | $31.51 | $27.96 | 19,170,199 |
| 2016-09-08 | $31.00 | $31.73 | $30.70 | $31.31 | $27.78 | 18,294,901 |
| 2016-09-07 | $31.66 | $31.75 | $31.10 | $31.32 | $27.79 | 19,364,839 |
| 2016-09-06 | $32.58 | $32.71 | $32.17 | $32.67 | $28.99 | 6,776,439 |
| 2016-09-02 | $32.14 | $32.81 | $32.01 | $32.50 | $28.84 | 7,494,699 |
| 2016-09-01 | $32.10 | $32.15 | $31.81 | $31.96 | $28.36 | 7,468,377 |
| 2016-08-31 | $32.16 | $32.29 | $31.91 | $31.99 | $28.39 | 9,102,822 |
| 2016-08-30 | $32.40 | $32.50 | $32.09 | $32.16 | $28.54 | 5,044,566 |
| 2016-08-29 | $32.46 | $32.72 | $32.17 | $32.33 | $28.69 | 7,667,324 |
| 2016-08-26 | $32.77 | $32.94 | $32.46 | $32.68 | $29.00 | 6,549,126 |
| 2016-08-25 | $32.85 | $33.06 | $32.67 | $32.76 | $29.07 | 7,845,454 |
| 2016-08-24 | $32.25 | $33.24 | $32.21 | $32.99 | $29.27 | 12,140,697 |
| 2016-08-23 | $32.58 | $32.98 | $32.25 | $32.25 | $28.62 | 11,038,824 |
| 2016-08-22 | $32.64 | $32.89 | $32.45 | $32.86 | $29.16 | 7,744,649 |
| 2016-08-19 | $32.47 | $32.81 | $32.35 | $32.61 | $28.94 | 8,885,793 |
| 2016-08-18 | $31.96 | $32.62 | $31.87 | $32.46 | $28.80 | 12,233,101 |
| 2016-08-17 | $32.12 | $32.21 | $31.45 | $31.88 | $28.29 | 9,413,301 |
| 2016-08-16 | $32.54 | $32.54 | $32.06 | $32.10 | $28.48 | 11,198,173 |
| 2016-08-15 | $32.63 | $32.97 | $32.46 | $32.73 | $29.04 | 9,027,511 |
| 2016-08-12 | $32.42 | $32.62 | $32.23 | $32.58 | $28.91 | 7,394,568 |
| 2016-08-11 | $32.55 | $32.85 | $32.02 | $32.30 | $28.66 | 9,605,632 |
| 2016-08-10 | $32.38 | $32.63 | $32.27 | $32.50 | $28.73 | 12,735,411 |
| 2016-08-09 | $32.38 | $32.86 | $32.26 | $32.29 | $28.55 | 11,696,393 |
| 2016-08-08 | $32.62 | $32.71 | $32.27 | $32.31 | $28.56 | 11,836,780 |
| 2016-08-05 | $32.65 | $32.91 | $32.42 | $32.62 | $28.84 | 10,343,217 |
| 2016-08-04 | $33.20 | $33.28 | $32.11 | $32.55 | $28.78 | 12,246,427 |
| 2016-08-03 | $32.69 | $33.53 | $32.64 | $33.20 | $29.35 | 10,630,378 |
| 2016-08-02 | $33.45 | $33.80 | $32.49 | $32.61 | $28.83 | 18,255,367 |
| 2016-08-01 | $34.20 | $34.34 | $33.88 | $34.01 | $30.07 | 9,742,238 |
| 2016-07-29 | $34.30 | $34.40 | $33.81 | $34.19 | $30.22 | 19,149,521 |
| 2016-07-28 | $35.23 | $35.24 | $34.38 | $34.40 | $30.41 | 14,382,932 |
| 2016-07-27 | $36.32 | $36.37 | $35.54 | $35.57 | $31.44 | 6,227,604 |
| 2016-07-26 | $36.16 | $36.46 | $35.81 | $36.42 | $32.20 | 6,968,302 |
| 2016-07-25 | $35.73 | $35.79 | $35.42 | $35.79 | $31.64 | 5,384,784 |
| 2016-07-22 | $36.13 | $36.20 | $35.80 | $35.98 | $31.81 | 3,295,681 |
| 2016-07-21 | $36.29 | $36.32 | $35.82 | $35.96 | $31.79 | 3,735,697 |
| 2016-07-20 | $36.39 | $36.55 | $36.09 | $36.40 | $32.18 | 4,126,065 |
| 2016-07-19 | $36.30 | $36.45 | $36.05 | $36.21 | $32.01 | 4,819,960 |
| 2016-07-18 | $36.69 | $36.85 | $36.30 | $36.34 | $32.13 | 8,563,976 |
| 2016-07-15 | $37.05 | $37.26 | $36.44 | $36.71 | $32.45 | 7,753,197 |
| 2016-07-14 | $37.48 | $37.62 | $37.10 | $37.30 | $32.97 | 6,840,308 |
| 2016-07-13 | $37.34 | $37.64 | $37.16 | $37.48 | $33.13 | 5,704,598 |
| 2016-07-12 | $37.56 | $37.57 | $36.98 | $37.39 | $33.05 | 4,572,984 |
| 2016-07-11 | $37.87 | $37.97 | $37.48 | $37.54 | $33.19 | 5,870,790 |
| 2016-07-08 | $37.56 | $37.88 | $37.50 | $37.86 | $33.47 | 5,792,452 |
| 2016-07-07 | $37.51 | $37.72 | $37.19 | $37.32 | $32.99 | 8,280,638 |
| 2016-07-06 | $37.31 | $37.65 | $37.28 | $37.58 | $33.22 | 9,419,287 |
| 2016-07-05 | $36.60 | $37.40 | $36.55 | $37.33 | $33.00 | 8,543,313 |
| 2016-07-01 | $36.89 | $36.99 | $36.54 | $36.55 | $32.31 | 7,120,461 |
| 2016-06-30 | $36.45 | $36.79 | $36.04 | $36.79 | $32.52 | 10,256,336 |
| 2016-06-29 | $36.35 | $36.65 | $36.24 | $36.45 | $32.22 | 7,589,547 |
| 2016-06-28 | $36.81 | $37.00 | $35.88 | $36.05 | $31.87 | 11,941,127 |
| 2016-06-27 | $34.88 | $36.87 | $34.75 | $36.62 | $32.37 | 19,495,772 |
| 2016-06-24 | $34.00 | $35.50 | $33.90 | $35.14 | $31.06 | 14,689,509 |
| 2016-06-23 | $34.54 | $34.67 | $34.35 | $34.67 | $30.65 | 8,560,509 |
| 2016-06-22 | $34.50 | $34.54 | $34.08 | $34.22 | $30.25 | 16,952,018 |
| 2016-06-21 | $34.75 | $34.82 | $34.28 | $34.47 | $30.47 | 13,322,521 |
| 2016-06-20 | $35.30 | $35.67 | $34.71 | $34.71 | $30.68 | 9,017,936 |
| 2016-06-17 | $35.37 | $35.50 | $34.52 | $35.18 | $31.10 | 16,578,186 |
| 2016-06-16 | $36.98 | $36.98 | $35.35 | $35.47 | $31.36 | 19,031,785 |
| 2016-06-15 | $35.48 | $36.01 | $35.14 | $35.71 | $31.57 | 13,495,165 |
| 2016-06-14 | $35.96 | $36.18 | $35.41 | $35.76 | $31.61 | 8,840,358 |
| 2016-06-13 | $36.45 | $36.56 | $35.92 | $36.14 | $31.95 | 9,025,050 |
| 2016-06-10 | $36.38 | $37.00 | $36.17 | $36.81 | $32.54 | 7,768,815 |
| 2016-06-09 | $36.50 | $36.80 | $36.32 | $36.58 | $32.34 | 7,082,624 |
| 2016-06-08 | $36.31 | $36.70 | $36.17 | $36.52 | $32.28 | 5,173,352 |
| 2016-06-07 | $36.11 | $36.52 | $35.92 | $36.29 | $32.08 | 3,577,233 |
| 2016-06-06 | $36.22 | $36.42 | $35.99 | $36.02 | $31.84 | 3,684,296 |
| 2016-06-03 | $36.20 | $36.35 | $36.00 | $36.25 | $32.05 | 4,697,084 |
| 2016-06-02 | $36.30 | $36.52 | $36.09 | $36.44 | $32.21 | 5,361,404 |
| 2016-06-01 | $35.79 | $36.46 | $35.68 | $36.42 | $32.20 | 7,869,284 |
| 2016-05-31 | $35.72 | $36.05 | $35.62 | $35.76 | $31.61 | 9,953,485 |
| 2016-05-27 | $35.73 | $35.73 | $35.37 | $35.71 | $31.57 | 5,271,196 |
| 2016-05-26 | $34.99 | $35.71 | $34.95 | $35.59 | $31.46 | 6,631,481 |
| 2016-05-25 | $35.55 | $35.69 | $34.83 | $34.94 | $30.89 | 6,992,724 |
| 2016-05-24 | $34.82 | $35.55 | $34.79 | $35.52 | $31.40 | 7,772,307 |
| 2016-05-23 | $34.65 | $34.95 | $34.62 | $34.80 | $30.76 | 5,940,194 |
| 2016-05-20 | $34.95 | $34.95 | $34.47 | $34.62 | $30.60 | 6,174,013 |
| 2016-05-19 | $34.49 | $34.91 | $34.30 | $34.83 | $30.79 | 8,330,435 |
| 2016-05-18 | $34.30 | $34.49 | $33.62 | $34.37 | $30.38 | 9,784,570 |
| 2016-05-17 | $34.64 | $34.82 | $34.31 | $34.46 | $30.46 | 5,442,982 |
| 2016-05-16 | $34.79 | $35.04 | $34.43 | $34.76 | $30.73 | 5,932,911 |
| 2016-05-13 | $34.72 | $35.20 | $34.69 | $34.86 | $30.82 | 6,262,815 |
| 2016-05-12 | $34.77 | $35.10 | $34.51 | $34.89 | $30.84 | 4,972,813 |
| 2016-05-11 | $34.98 | $35.19 | $34.70 | $34.71 | $30.68 | 5,619,644 |
| 2016-05-10 | $35.44 | $35.57 | $34.97 | $35.24 | $31.06 | 7,819,489 |
| 2016-05-09 | $34.80 | $35.89 | $34.56 | $35.84 | $31.59 | 8,408,437 |
| 2016-05-06 | $34.89 | $34.99 | $34.23 | $34.55 | $30.45 | 5,042,727 |
| 2016-05-05 | $34.48 | $34.99 | $34.22 | $34.92 | $30.78 | 11,364,239 |
| 2016-05-04 | $35.03 | $35.08 | $34.19 | $35.00 | $30.85 | 8,047,984 |
| 2016-05-03 | $35.18 | $35.39 | $35.09 | $35.20 | $31.02 | 6,469,202 |
| 2016-05-02 | $35.52 | $35.56 | $35.16 | $35.43 | $31.23 | 9,011,250 |
| 2016-04-29 | $35.67 | $35.71 | $34.78 | $35.39 | $31.19 | 8,253,757 |
| 2016-04-28 | $36.13 | $36.64 | $35.80 | $35.92 | $31.66 | 5,912,080 |
| 2016-04-27 | $36.48 | $36.71 | $36.18 | $36.31 | $32.00 | 4,874,508 |
| 2016-04-26 | $36.74 | $37.11 | $36.29 | $36.40 | $32.08 | 6,247,253 |
| 2016-04-25 | $35.45 | $36.86 | $35.39 | $36.77 | $32.41 | 9,599,845 |
| 2016-04-22 | $36.36 | $36.54 | $35.13 | $35.58 | $31.36 | 12,971,530 |
| 2016-04-21 | $36.95 | $37.01 | $36.33 | $36.47 | $32.14 | 7,718,961 |
| 2016-04-20 | $36.37 | $37.34 | $36.27 | $36.95 | $32.57 | 8,870,346 |
| 2016-04-19 | $36.78 | $36.78 | $36.10 | $36.23 | $31.93 | 11,313,211 |
| 2016-04-18 | $36.61 | $36.74 | $36.25 | $36.68 | $32.33 | 8,881,466 |
| 2016-04-15 | $37.17 | $37.32 | $36.71 | $36.91 | $32.53 | 7,510,750 |
| 2016-04-14 | $37.49 | $37.59 | $37.01 | $37.07 | $32.67 | 5,994,484 |
| 2016-04-13 | $37.39 | $37.88 | $37.30 | $37.86 | $33.37 | 5,486,701 |
| 2016-04-12 | $37.20 | $37.32 | $36.90 | $37.16 | $32.75 | 6,000,663 |
| 2016-04-11 | $38.00 | $38.09 | $37.13 | $37.17 | $32.76 | 7,051,219 |
| 2016-04-08 | $38.20 | $38.35 | $37.93 | $37.99 | $33.48 | 7,832,945 |
| 2016-04-07 | $38.86 | $39.15 | $38.03 | $38.17 | $33.64 | 6,941,168 |
| 2016-04-06 | $38.22 | $39.22 | $38.22 | $39.08 | $34.44 | 9,143,488 |
| 2016-04-05 | $37.70 | $38.37 | $37.59 | $38.22 | $33.69 | 9,840,191 |
| 2016-04-04 | $38.32 | $38.46 | $37.91 | $38.03 | $33.52 | 7,242,505 |
| 2016-04-01 | $37.94 | $38.42 | $37.91 | $38.32 | $33.77 | 6,622,315 |
| 2016-03-31 | $38.08 | $38.39 | $37.97 | $38.25 | $33.71 | 6,888,277 |
| 2016-03-30 | $38.05 | $38.28 | $37.81 | $38.09 | $33.57 | 6,974,777 |
| 2016-03-29 | $37.81 | $38.15 | $37.74 | $38.03 | $33.52 | 5,780,942 |
| 2016-03-28 | $37.64 | $38.09 | $37.53 | $38.06 | $33.54 | 6,759,572 |
| 2016-03-24 | $37.20 | $37.69 | $37.10 | $37.65 | $33.18 | 9,526,121 |
| 2016-03-23 | $37.92 | $38.02 | $37.36 | $37.59 | $33.13 | 9,194,999 |
| 2016-03-22 | $38.18 | $38.32 | $37.69 | $37.95 | $33.45 | 8,055,316 |
| 2016-03-21 | $38.38 | $38.60 | $38.09 | $38.13 | $33.61 | 5,979,893 |
| 2016-03-18 | $38.14 | $38.88 | $38.00 | $38.56 | $33.99 | 10,017,823 |
| 2016-03-17 | $38.45 | $38.56 | $37.98 | $38.09 | $33.57 | 9,693,848 |
| 2016-03-16 | $37.87 | $38.69 | $37.82 | $38.61 | $34.03 | 6,227,172 |
| 2016-03-15 | $38.01 | $38.46 | $37.66 | $38.14 | $33.62 | 5,596,001 |
| 2016-03-14 | $38.43 | $38.85 | $37.98 | $38.39 | $33.84 | 6,314,977 |
| 2016-03-11 | $37.90 | $38.68 | $37.88 | $38.64 | $34.06 | 8,846,639 |
| 2016-03-10 | $37.81 | $37.96 | $37.25 | $37.73 | $33.25 | 9,143,458 |
| 2016-03-09 | $37.10 | $38.06 | $37.09 | $37.81 | $33.32 | 9,266,159 |
| 2016-03-08 | $36.93 | $37.68 | $36.85 | $37.02 | $32.63 | 8,947,200 |
| 2016-03-07 | $36.59 | $37.65 | $36.54 | $37.05 | $32.65 | 12,432,639 |
| 2016-03-04 | $37.62 | $37.70 | $36.46 | $36.84 | $32.47 | 21,041,962 |
| 2016-03-03 | $37.81 | $38.44 | $36.89 | $37.80 | $33.32 | 40,661,688 |
| 2016-03-02 | $40.68 | $40.91 | $40.45 | $40.65 | $35.83 | 9,594,563 |
| 2016-03-01 | $40.36 | $40.74 | $39.91 | $40.62 | $35.80 | 9,002,647 |
| 2016-02-29 | $39.70 | $40.46 | $39.60 | $39.91 | $35.18 | 10,802,570 |
| 2016-02-26 | $39.55 | $39.95 | $39.20 | $39.45 | $34.77 | 6,370,522 |
| 2016-02-25 | $38.88 | $39.51 | $38.75 | $39.46 | $34.78 | 7,634,371 |
| 2016-02-24 | $38.44 | $38.77 | $38.10 | $38.70 | $34.11 | 6,925,840 |
| 2016-02-23 | $38.12 | $38.97 | $37.93 | $38.78 | $34.18 | 6,021,143 |
| 2016-02-22 | $38.10 | $38.43 | $37.85 | $38.27 | $33.73 | 5,549,197 |
| 2016-02-19 | $37.79 | $38.12 | $37.42 | $37.82 | $33.33 | 6,938,040 |
| 2016-02-18 | $39.00 | $39.25 | $37.70 | $38.06 | $33.54 | 11,529,886 |
| 2016-02-17 | $38.50 | $39.55 | $38.40 | $39.42 | $34.74 | 7,748,090 |
| 2016-02-16 | $38.64 | $39.02 | $38.13 | $38.49 | $33.92 | 6,807,088 |
| 2016-02-12 | $37.14 | $38.34 | $36.91 | $38.33 | $33.78 | 7,527,116 |
| 2016-02-11 | $36.42 | $36.99 | $35.78 | $36.43 | $32.11 | 9,589,766 |
| 2016-02-10 | $36.74 | $37.76 | $36.66 | $36.85 | $32.48 | 9,110,693 |
| 2016-02-09 | $36.26 | $37.10 | $36.26 | $36.73 | $32.28 | 11,550,125 |
| 2016-02-08 | $37.08 | $37.15 | $35.42 | $36.82 | $32.36 | 15,707,039 |
| 2016-02-05 | $39.00 | $39.14 | $37.47 | $37.63 | $33.07 | 9,774,076 |
| 2016-02-04 | $39.72 | $39.89 | $38.85 | $38.96 | $34.24 | 7,303,268 |
| 2016-02-03 | $40.29 | $40.47 | $39.56 | $40.18 | $35.31 | 8,518,820 |
| 2016-02-02 | $39.75 | $40.23 | $39.52 | $40.15 | $35.29 | 8,112,014 |
| 2016-02-01 | $38.74 | $40.26 | $38.61 | $40.11 | $35.25 | 10,922,338 |
| 2016-01-29 | $38.00 | $38.84 | $37.89 | $38.81 | $34.11 | 8,222,863 |
| 2016-01-28 | $37.54 | $37.98 | $37.27 | $37.82 | $33.24 | 8,503,151 |
| 2016-01-27 | $36.89 | $37.89 | $36.81 | $37.46 | $32.92 | 10,231,435 |
| 2016-01-26 | $36.66 | $36.97 | $36.50 | $36.78 | $32.32 | 7,348,068 |
| 2016-01-25 | $37.26 | $37.36 | $36.58 | $36.67 | $32.23 | 10,866,383 |
| 2016-01-22 | $37.55 | $37.89 | $36.83 | $37.12 | $32.62 | 13,225,786 |
| 2016-01-21 | $37.87 | $37.87 | $36.92 | $37.15 | $32.65 | 9,590,968 |
| 2016-01-20 | $37.68 | $38.08 | $36.44 | $37.85 | $33.26 | 11,293,653 |
| 2016-01-19 | $38.65 | $38.83 | $37.79 | $38.19 | $33.56 | 6,815,626 |
| 2016-01-15 | $38.17 | $38.81 | $38.06 | $38.49 | $33.83 | 9,012,348 |
| 2016-01-14 | $39.58 | $39.62 | $38.24 | $39.03 | $34.30 | 10,458,275 |
| 2016-01-13 | $41.21 | $41.34 | $39.14 | $39.20 | $34.45 | 13,203,956 |
| 2016-01-12 | $41.53 | $41.69 | $40.67 | $41.24 | $36.24 | 7,319,544 |
| 2016-01-11 | $41.08 | $41.44 | $40.86 | $41.28 | $36.28 | 6,406,353 |
| 2016-01-08 | $41.26 | $41.35 | $40.65 | $40.80 | $35.86 | 8,231,104 |
| 2016-01-07 | $41.33 | $41.52 | $40.88 | $41.07 | $36.09 | 9,433,294 |
| 2016-01-06 | $41.76 | $42.42 | $41.75 | $42.05 | $36.96 | 9,802,706 |
| 2016-01-05 | $41.29 | $42.11 | $41.26 | $42.09 | $36.99 | 7,329,300 |
| 2016-01-04 | $41.16 | $41.27 | $40.67 | $41.16 | $36.17 | 9,929,571 |
| 2015-12-31 | $42.09 | $42.14 | $41.67 | $41.83 | $36.76 | 4,331,687 |
| 2015-12-30 | $42.69 | $42.75 | $42.26 | $42.31 | $37.18 | 3,418,010 |
| 2015-12-29 | $42.59 | $42.67 | $42.33 | $42.64 | $37.47 | 4,015,111 |
| 2015-12-28 | $42.30 | $42.60 | $42.15 | $42.45 | $37.31 | 3,138,799 |
| 2015-12-24 | $42.31 | $42.67 | $42.27 | $42.46 | $37.32 | 1,718,663 |
| 2015-12-23 | $42.28 | $42.46 | $42.03 | $42.31 | $37.18 | 4,511,128 |
| 2015-12-22 | $41.48 | $42.14 | $41.41 | $42.10 | $37.00 | 5,900,796 |
| 2015-12-21 | $41.06 | $41.24 | $40.64 | $41.21 | $36.22 | 7,827,589 |
| 2015-12-18 | $41.56 | $41.73 | $40.64 | $40.64 | $35.72 | 12,799,920 |
| 2015-12-17 | $42.37 | $42.38 | $41.93 | $41.94 | $36.86 | 5,612,231 |
| 2015-12-16 | $42.48 | $42.56 | $41.85 | $42.43 | $37.29 | 9,160,521 |
| 2015-12-15 | $42.09 | $42.58 | $41.92 | $42.31 | $37.18 | 10,444,132 |
| 2015-12-14 | $41.23 | $41.87 | $41.11 | $41.86 | $36.79 | 7,607,240 |
| 2015-12-11 | $40.72 | $41.45 | $40.72 | $41.08 | $36.10 | 15,767,889 |
| 2015-12-10 | $41.36 | $41.60 | $41.06 | $41.13 | $36.15 | 12,587,186 |
| 2015-12-09 | $41.11 | $41.65 | $40.71 | $41.25 | $36.25 | 7,321,584 |
| 2015-12-08 | $41.28 | $41.60 | $40.80 | $41.41 | $36.39 | 10,734,548 |
| 2015-12-07 | $40.88 | $41.68 | $40.84 | $41.43 | $36.41 | 11,457,571 |
| 2015-12-04 | $39.90 | $40.58 | $39.68 | $40.55 | $35.64 | 9,625,063 |
| 2015-12-03 | $38.72 | $40.33 | $38.36 | $39.91 | $35.08 | 15,214,906 |
| 2015-12-02 | $38.24 | $38.34 | $37.90 | $38.11 | $33.49 | 10,434,126 |
| 2015-12-01 | $38.01 | $38.35 | $37.86 | $38.20 | $33.57 | 10,858,175 |
| 2015-11-30 | $38.05 | $38.25 | $37.51 | $37.66 | $33.10 | 10,113,605 |
| 2015-11-27 | $37.37 | $38.17 | $37.24 | $38.01 | $33.41 | 4,311,990 |
| 2015-11-25 | $37.12 | $37.40 | $37.11 | $37.17 | $32.67 | 5,036,471 |
| 2015-11-24 | $37.02 | $37.32 | $37.02 | $37.12 | $32.62 | 8,125,614 |
| 2015-11-23 | $37.29 | $37.38 | $37.03 | $37.25 | $32.74 | 4,236,908 |
| 2015-11-20 | $37.45 | $37.71 | $37.15 | $37.31 | $32.79 | 6,590,781 |
| 2015-11-19 | $37.55 | $37.75 | $37.07 | $37.32 | $32.80 | 4,862,416 |
| 2015-11-18 | $37.02 | $37.57 | $36.95 | $37.54 | $32.99 | 7,738,354 |
| 2015-11-17 | $36.68 | $37.13 | $36.42 | $37.02 | $32.54 | 7,165,211 |
| 2015-11-16 | $36.05 | $36.60 | $36.02 | $36.54 | $32.11 | 15,023,997 |
| 2015-11-13 | $36.45 | $36.67 | $36.00 | $36.05 | $31.68 | 10,345,087 |
| 2015-11-12 | $36.99 | $37.24 | $36.50 | $36.51 | $32.09 | 23,726,565 |
| 2015-11-11 | $37.43 | $37.50 | $36.82 | $37.03 | $32.54 | 7,538,514 |
| 2015-11-10 | $37.15 | $37.41 | $37.03 | $37.27 | $32.75 | 4,597,666 |
| 2015-11-09 | $37.35 | $37.50 | $36.93 | $37.20 | $32.60 | 6,826,523 |
| 2015-11-06 | $37.05 | $37.58 | $36.87 | $37.57 | $32.93 | 9,655,027 |
| 2015-11-05 | $37.19 | $37.20 | $36.69 | $37.07 | $32.49 | 7,525,041 |
| 2015-11-04 | $37.93 | $37.99 | $36.88 | $37.01 | $32.44 | 6,063,434 |
| 2015-11-03 | $37.96 | $38.15 | $37.67 | $37.76 | $33.09 | 4,937,491 |
| 2015-11-02 | $37.80 | $38.21 | $37.55 | $38.20 | $33.48 | 6,024,098 |
| 2015-10-30 | $37.55 | $37.94 | $37.37 | $37.80 | $33.13 | 6,503,331 |
| 2015-10-29 | $37.70 | $37.81 | $37.53 | $37.65 | $33.00 | 5,909,771 |
| 2015-10-28 | $37.17 | $37.77 | $36.81 | $37.70 | $33.04 | 10,635,614 |
| 2015-10-27 | $37.24 | $37.34 | $36.20 | $36.99 | $32.42 | 8,212,790 |
| 2015-10-26 | $37.90 | $37.98 | $37.49 | $37.55 | $32.91 | 5,738,797 |
| 2015-10-23 | $38.50 | $38.51 | $37.68 | $37.82 | $33.14 | 9,870,258 |
| 2015-10-22 | $38.26 | $38.51 | $38.09 | $38.29 | $33.56 | 13,418,614 |
| 2015-10-21 | $37.85 | $38.10 | $37.70 | $38.08 | $33.37 | 7,268,644 |
| 2015-10-20 | $37.93 | $37.99 | $37.58 | $37.72 | $33.06 | 9,169,477 |
| 2015-10-19 | $37.50 | $38.05 | $37.35 | $37.83 | $33.15 | 5,977,774 |
| 2015-10-16 | $37.17 | $37.54 | $36.89 | $37.51 | $32.87 | 6,135,547 |
| 2015-10-15 | $36.64 | $37.08 | $36.30 | $37.07 | $32.49 | 14,991,440 |
| 2015-10-14 | $37.48 | $37.58 | $35.86 | $36.33 | $31.84 | 14,507,057 |
| 2015-10-13 | $38.16 | $38.38 | $37.34 | $37.44 | $32.81 | 6,424,952 |
| 2015-10-12 | $38.02 | $38.40 | $37.79 | $38.20 | $33.48 | 5,285,862 |
| 2015-10-09 | $38.04 | $38.35 | $37.74 | $38.03 | $33.33 | 5,881,658 |
| 2015-10-08 | $37.49 | $38.06 | $37.34 | $38.00 | $33.30 | 7,381,310 |
| 2015-10-07 | $37.35 | $37.80 | $37.12 | $37.51 | $32.87 | 3,588,211 |
| 2015-10-06 | $38.03 | $38.09 | $37.04 | $37.13 | $32.54 | 5,122,488 |
| 2015-10-05 | $37.22 | $38.10 | $37.00 | $38.07 | $33.36 | 6,245,902 |
| 2015-10-02 | $36.35 | $37.16 | $35.78 | $37.14 | $32.55 | 5,472,877 |
| 2015-10-01 | $36.12 | $36.80 | $35.69 | $36.68 | $32.15 | 7,629,246 |
| 2015-09-30 | $35.98 | $36.25 | $35.64 | $36.07 | $31.61 | 7,009,637 |
| 2015-09-29 | $35.75 | $36.17 | $35.29 | $35.61 | $31.21 | 6,487,802 |
| 2015-09-28 | $35.88 | $35.99 | $35.56 | $35.75 | $31.33 | 6,342,056 |
| 2015-09-25 | $36.22 | $36.74 | $35.87 | $36.11 | $31.65 | 4,301,667 |
| 2015-09-24 | $36.04 | $36.31 | $35.69 | $35.96 | $31.51 | 6,556,830 |
| 2015-09-23 | $36.47 | $36.52 | $35.95 | $36.38 | $31.88 | 5,020,496 |
| 2015-09-22 | $36.37 | $36.46 | $35.85 | $36.41 | $31.91 | 6,105,240 |
| 2015-09-21 | $37.06 | $37.13 | $36.37 | $36.66 | $32.13 | 6,189,750 |
| 2015-09-18 | $37.26 | $37.61 | $36.60 | $36.73 | $32.19 | 10,157,267 |
| 2015-09-17 | $37.25 | $37.95 | $37.06 | $37.50 | $32.86 | 5,021,797 |
| 2015-09-16 | $37.40 | $37.40 | $36.95 | $37.18 | $32.58 | 5,448,877 |
| 2015-09-15 | $37.43 | $37.49 | $36.74 | $37.16 | $32.57 | 8,286,228 |
| 2015-09-14 | $37.27 | $37.72 | $31.31 | $37.42 | $32.79 | 8,572,052 |
| 2015-09-11 | $37.41 | $37.75 | $36.09 | $37.29 | $32.68 | 18,435,380 |
| 2015-09-10 | $34.43 | $35.61 | $34.31 | $35.40 | $31.02 | 13,533,381 |
| 2015-09-09 | $35.35 | $35.37 | $34.40 | $34.40 | $30.15 | 7,978,361 |
| 2015-09-08 | $34.66 | $35.07 | $34.47 | $35.05 | $30.72 | 8,393,259 |
Kroger Company (KR) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Friday
The February jobs report came in below expectations. Broadcom crushed earnings last night.
cnbc.com March 7, 2025.jpg)
Invest in these stocks with ‘stronger fundamentals and less risk,' Piper Sandler says
One type of stocks could provide safety while markets are roiled by uncertainty surrounding U.S. trade policy, according to Piper Sandler.
cnbc.com March 9, 2025.jpg)
Recent Kroger Company (KR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Kroger Company (KR) in the Grocery Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kroger Company | KR | Grocery Stores | Consumer Defensive | 479,085 |
| Albertsons Companies Inc - Class A | ACI | Grocery Stores | Consumer Defensive | 272,000 |
| Ingles Markets Inc - Class A | IMKTA | Grocery Stores | Consumer Defensive | 30,000 |
| Sprouts Farmers Market Inc | SFM | Grocery Stores | Consumer Defensive | 25,000 |
| Weis Markets Inc | WMK | Grocery Stores | Consumer Defensive | 24,000 |
| Krispy Kreme Inc | DNUT | Grocery Stores | Consumer Defensive | 10,000 |
| Grocery Outlet Holding Corp | GO | Grocery Stores | Consumer Defensive | 8,000 |
| Sendas Distribuidora S.A. | ASAI | Grocery Stores | Consumer Defensive | 7,319 |
| Natural Grocers by Vitamin Cottage Inc | NGVC | Grocery Stores | Consumer Defensive | 6,800 |
| iFresh Inc | IFMK | Grocery Stores | Consumer Defensive | 1,500 |