Kohl`s Corp (KSS) Exchange: NYSE
Data as of May 9, 2025
$6.71 ($-0.35) -4.96%
Kohl`s Corp - Daily Information
Click for more stock information on Kohl`s Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.17 |
| Previous Close | $6.71 |
| High | $7.28 |
| Low | $6.70 |
| Adjusted Open | $7.17 |
| Previous Adjusted Close | $6.71 |
| Adjusted High | $7.28 |
| Adjusted Low | $6.70 |
About Kohl`s Corp (KSS)
Kohlâs Corp is an American department store retail chain with its headquarters based in the Milwaukee suburb of Menomonee Falls, Wisconsin. It was founded way back in 1962, and is one of the largest department store chains in the United States, with over 1,100 stores across the nation having reached a peak of 1,164 stores in 48 states by 2012. The stores are primarily mall-based and are mostly concentrated in the Midwest, Northeast and the Mid-Atlantic regions of the United States. In 2018, it had an employee count of well over 122,000 employees. In 2019, Kohl's Corp continued to generate more than 21 billion dollars in revenue and remain among the leading U.S. retailers with a unique model that focuses on an exceptional product mix and customer experience second to none.
Invest in Kohl`s Corp (KSS)
Historical Stock Data for Kohl`s Corp (KSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $7.17 | $7.28 | $6.70 | $6.71 | $6.71 | 7,484,784 |
| 2025-05-08 | $6.66 | $7.08 | $6.63 | $7.06 | $7.06 | 9,528,093 |
| 2025-05-07 | $6.57 | $6.71 | $6.47 | $6.52 | $6.52 | 6,465,761 |
| 2025-05-06 | $6.94 | $6.97 | $6.50 | $6.52 | $6.52 | 10,050,979 |
| 2025-05-05 | $7.52 | $7.65 | $7.05 | $7.06 | $7.06 | 7,922,482 |
| 2025-05-02 | $7.30 | $7.63 | $7.16 | $7.50 | $7.50 | 9,998,011 |
| 2025-05-01 | $7.12 | $7.45 | $6.86 | $7.21 | $7.21 | 19,549,012 |
| 2025-04-30 | $6.62 | $6.73 | $6.38 | $6.70 | $6.70 | 5,330,053 |
| 2025-04-29 | $6.91 | $6.91 | $6.61 | $6.82 | $6.82 | 6,085,008 |
| 2025-04-28 | $6.97 | $7.05 | $6.86 | $6.98 | $6.98 | 7,176,863 |
| 2025-04-25 | $7.07 | $7.23 | $6.96 | $7.06 | $7.06 | 7,518,013 |
| 2025-04-24 | $6.74 | $7.12 | $6.63 | $7.03 | $7.03 | 9,587,022 |
| 2025-04-23 | $7.16 | $7.36 | $6.69 | $6.71 | $6.71 | 10,218,078 |
| 2025-04-22 | $7.00 | $7.12 | $6.67 | $6.76 | $6.76 | 13,275,103 |
| 2025-04-21 | $6.36 | $7.06 | $6.33 | $7.02 | $7.02 | 16,511,045 |
| 2025-04-17 | $6.18 | $6.49 | $6.08 | $6.48 | $6.48 | 9,893,480 |
| 2025-04-16 | $6.20 | $6.45 | $6.04 | $6.13 | $6.13 | 8,532,677 |
| 2025-04-15 | $6.54 | $6.54 | $6.16 | $6.26 | $6.26 | 9,947,595 |
| 2025-04-14 | $6.90 | $6.96 | $6.33 | $6.51 | $6.51 | 10,883,697 |
| 2025-04-11 | $6.86 | $6.86 | $6.41 | $6.72 | $6.72 | 10,934,496 |
| 2025-04-10 | $7.45 | $7.48 | $6.63 | $6.84 | $6.84 | 13,040,787 |
| 2025-04-09 | $6.13 | $7.79 | $6.08 | $7.76 | $7.76 | 23,335,061 |
| 2025-04-08 | $7.07 | $7.14 | $6.08 | $6.18 | $6.18 | 14,638,988 |
| 2025-04-07 | $6.72 | $7.34 | $6.47 | $6.81 | $6.81 | 15,071,431 |
| 2025-04-04 | $6.20 | $7.25 | $6.04 | $7.17 | $7.17 | 25,866,603 |
| 2025-04-03 | $7.85 | $7.89 | $6.31 | $6.64 | $6.64 | 37,181,471 |
| 2025-04-02 | $8.15 | $8.68 | $8.15 | $8.60 | $8.60 | 13,515,214 |
| 2025-04-01 | $8.20 | $8.44 | $8.13 | $8.26 | $8.26 | 8,864,703 |
| 2025-03-31 | $8.28 | $8.45 | $8.17 | $8.18 | $8.18 | 8,583,042 |
| 2025-03-28 | $8.40 | $8.58 | $8.30 | $8.47 | $8.47 | 10,168,881 |
| 2025-03-27 | $8.80 | $8.89 | $8.52 | $8.61 | $8.61 | 8,709,285 |
| 2025-03-26 | $9.13 | $9.13 | $8.72 | $8.95 | $8.95 | 9,904,541 |
| 2025-03-25 | $9.31 | $9.62 | $9.10 | $9.15 | $9.15 | 12,104,422 |
| 2025-03-24 | $8.50 | $9.43 | $8.39 | $9.40 | $9.40 | 16,551,013 |
| 2025-03-21 | $8.30 | $8.61 | $8.18 | $8.28 | $8.28 | 14,339,870 |
| 2025-03-20 | $8.62 | $8.80 | $8.49 | $8.54 | $8.54 | 7,970,580 |
| 2025-03-19 | $8.31 | $8.74 | $8.29 | $8.71 | $8.71 | 12,095,845 |
| 2025-03-18 | $8.53 | $8.69 | $8.30 | $8.33 | $8.33 | 8,166,108 |
| 2025-03-17 | $8.11 | $8.66 | $8.08 | $8.55 | $8.55 | 13,394,989 |
| 2025-03-14 | $8.28 | $8.28 | $7.96 | $8.06 | $8.06 | 19,891,853 |
| 2025-03-13 | $8.62 | $8.74 | $8.14 | $8.21 | $8.21 | 17,352,271 |
| 2025-03-12 | $9.15 | $9.19 | $8.28 | $8.61 | $8.61 | 27,712,675 |
| 2025-03-11 | $10.43 | $10.56 | $8.75 | $9.15 | $9.15 | 50,325,470 |
| 2025-03-10 | $12.07 | $12.34 | $11.83 | $12.05 | $12.05 | 17,771,577 |
| 2025-03-07 | $11.26 | $12.37 | $11.25 | $12.21 | $12.21 | 14,040,368 |
| 2025-03-06 | $11.34 | $11.49 | $11.11 | $11.23 | $11.23 | 8,105,464 |
| 2025-03-05 | $11.39 | $11.50 | $11.10 | $11.36 | $11.36 | 6,970,152 |
| 2025-03-04 | $11.20 | $11.59 | $10.91 | $11.37 | $11.37 | 9,042,958 |
| 2025-03-03 | $11.56 | $11.82 | $11.24 | $11.33 | $11.33 | 8,943,055 |
| 2025-02-28 | $11.37 | $11.50 | $11.26 | $11.41 | $11.41 | 5,989,069 |
| 2025-02-27 | $11.96 | $12.07 | $11.30 | $11.40 | $11.40 | 9,704,969 |
| 2025-02-26 | $12.10 | $12.23 | $11.85 | $11.95 | $11.95 | 6,232,130 |
| 2025-02-25 | $12.26 | $12.36 | $11.95 | $12.03 | $12.03 | 5,822,461 |
| 2025-02-24 | $12.00 | $12.43 | $12.00 | $12.27 | $12.27 | 10,389,779 |
| 2025-02-21 | $12.10 | $12.20 | $11.80 | $12.01 | $12.01 | 7,109,027 |
| 2025-02-20 | $11.70 | $12.03 | $11.65 | $12.00 | $12.00 | 8,509,429 |
| 2025-02-19 | $11.70 | $11.85 | $11.60 | $11.68 | $11.68 | 7,630,872 |
| 2025-02-18 | $11.75 | $12.10 | $11.67 | $11.81 | $11.81 | 7,015,753 |
| 2025-02-14 | $11.95 | $12.11 | $11.70 | $11.72 | $11.72 | 6,862,143 |
| 2025-02-13 | $11.68 | $11.98 | $11.63 | $11.86 | $11.86 | 7,250,169 |
| 2025-02-12 | $11.69 | $11.76 | $11.53 | $11.62 | $11.62 | 8,413,796 |
| 2025-02-11 | $11.71 | $11.96 | $11.67 | $11.78 | $11.78 | 7,356,647 |
| 2025-02-10 | $12.15 | $12.18 | $11.78 | $11.81 | $11.81 | 8,789,729 |
| 2025-02-07 | $12.75 | $12.75 | $12.06 | $12.08 | $12.08 | 9,627,833 |
| 2025-02-06 | $13.16 | $13.46 | $12.76 | $12.76 | $12.76 | 7,595,325 |
| 2025-02-05 | $13.17 | $13.24 | $12.84 | $12.99 | $12.99 | 6,018,996 |
| 2025-02-04 | $12.85 | $13.35 | $12.77 | $13.22 | $13.22 | 6,922,315 |
| 2025-02-03 | $12.78 | $13.12 | $12.61 | $12.98 | $12.98 | 8,875,538 |
| 2025-01-31 | $13.44 | $13.54 | $13.06 | $13.21 | $13.21 | 6,806,840 |
| 2025-01-30 | $13.29 | $13.52 | $13.21 | $13.43 | $13.43 | 5,722,252 |
| 2025-01-29 | $13.47 | $13.64 | $13.01 | $13.20 | $13.20 | 6,611,596 |
| 2025-01-28 | $13.55 | $13.76 | $13.41 | $13.56 | $13.56 | 5,256,508 |
| 2025-01-27 | $13.59 | $13.72 | $13.28 | $13.55 | $13.55 | 5,720,381 |
| 2025-01-24 | $13.86 | $13.99 | $13.60 | $13.60 | $13.60 | 5,263,735 |
| 2025-01-23 | $13.37 | $13.82 | $13.30 | $13.74 | $13.74 | 5,566,870 |
| 2025-01-22 | $13.20 | $13.42 | $12.81 | $13.37 | $13.37 | 10,252,698 |
| 2025-01-21 | $13.01 | $13.55 | $13.01 | $13.20 | $13.20 | 9,303,591 |
| 2025-01-17 | $12.94 | $13.06 | $12.83 | $13.00 | $13.00 | 4,719,434 |
| 2025-01-16 | $12.80 | $13.06 | $12.73 | $12.85 | $12.85 | 5,845,159 |
| 2025-01-15 | $12.98 | $13.09 | $12.62 | $12.82 | $12.82 | 7,666,133 |
| 2025-01-14 | $13.14 | $13.24 | $12.70 | $12.70 | $12.70 | 8,682,906 |
| 2025-01-13 | $13.72 | $13.72 | $12.96 | $13.04 | $13.04 | 10,238,227 |
| 2025-01-10 | $13.29 | $13.75 | $13.25 | $13.68 | $13.68 | 5,870,181 |
| 2025-01-08 | $13.76 | $13.77 | $13.26 | $13.49 | $13.49 | 7,242,241 |
| 2025-01-07 | $14.02 | $14.28 | $13.76 | $13.82 | $13.82 | 7,333,685 |
| 2025-01-06 | $14.34 | $14.55 | $13.98 | $14.00 | $14.00 | 8,193,590 |
| 2025-01-03 | $14.05 | $14.20 | $13.78 | $14.12 | $14.12 | 5,830,515 |
| 2025-01-02 | $14.16 | $14.48 | $13.85 | $14.03 | $14.03 | 6,213,518 |
| 2024-12-31 | $13.93 | $14.10 | $13.78 | $14.04 | $14.04 | 6,466,093 |
| 2024-12-30 | $14.18 | $14.19 | $13.65 | $13.86 | $13.86 | 11,117,376 |
| 2024-12-27 | $14.57 | $14.80 | $14.32 | $14.36 | $14.36 | 4,957,103 |
| 2024-12-26 | $14.35 | $14.96 | $14.35 | $14.85 | $14.85 | 7,227,385 |
| 2024-12-24 | $14.30 | $14.42 | $14.02 | $14.39 | $14.39 | 4,086,430 |
| 2024-12-23 | $14.14 | $14.37 | $13.93 | $14.29 | $14.29 | 5,850,050 |
| 2024-12-20 | $13.83 | $14.38 | $13.77 | $14.17 | $14.17 | 30,483,205 |
| 2024-12-19 | $14.04 | $14.24 | $13.80 | $13.86 | $13.86 | 8,340,990 |
| 2024-12-18 | $14.30 | $14.51 | $13.81 | $13.87 | $13.87 | 7,992,999 |
| 2024-12-17 | $14.35 | $14.51 | $14.11 | $14.25 | $14.25 | 7,101,550 |
| 2024-12-16 | $14.15 | $14.46 | $13.92 | $14.31 | $14.31 | 9,972,518 |
| 2024-12-13 | $14.10 | $14.36 | $13.92 | $14.35 | $14.35 | 7,360,020 |
| 2024-12-12 | $14.70 | $14.74 | $14.08 | $14.15 | $14.15 | 11,043,234 |
| 2024-12-11 | $14.75 | $14.82 | $14.45 | $14.77 | $14.77 | 9,594,182 |
| 2024-12-10 | $15.30 | $15.39 | $14.91 | $15.22 | $14.72 | 14,456,330 |
| 2024-12-09 | $15.54 | $15.93 | $15.25 | $15.26 | $14.76 | 11,715,697 |
| 2024-12-06 | $15.60 | $15.68 | $15.13 | $15.31 | $14.81 | 10,521,707 |
| 2024-12-05 | $15.43 | $15.62 | $15.08 | $15.39 | $14.89 | 9,777,783 |
| 2024-12-04 | $15.30 | $15.47 | $15.04 | $15.30 | $14.80 | 7,191,361 |
| 2024-12-03 | $15.50 | $15.61 | $15.18 | $15.25 | $14.75 | 7,504,460 |
| 2024-12-02 | $15.02 | $15.85 | $15.00 | $15.43 | $14.92 | 18,748,270 |
| 2024-11-29 | $14.91 | $15.28 | $14.79 | $14.97 | $14.97 | 10,306,238 |
| 2024-11-27 | $15.12 | $15.81 | $14.73 | $14.75 | $14.75 | 22,908,475 |
| 2024-11-26 | $15.15 | $15.60 | $14.22 | $15.22 | $15.22 | 58,872,362 |
| 2024-11-25 | $17.57 | $18.74 | $17.45 | $18.34 | $18.34 | 16,756,585 |
| 2024-11-22 | $16.68 | $17.41 | $16.65 | $17.03 | $17.03 | 10,315,084 |
| 2024-11-21 | $16.30 | $16.57 | $16.12 | $16.40 | $16.40 | 8,228,971 |
| 2024-11-20 | $16.73 | $17.09 | $16.24 | $16.31 | $16.31 | 8,375,264 |
| 2024-11-19 | $17.14 | $17.35 | $17.00 | $17.01 | $17.01 | 7,036,927 |
| 2024-11-18 | $18.11 | $18.11 | $17.22 | $17.39 | $17.39 | 7,939,027 |
| 2024-11-15 | $18.43 | $18.61 | $17.74 | $18.00 | $18.00 | 7,790,551 |
| 2024-11-14 | $18.29 | $18.70 | $18.04 | $18.62 | $18.62 | 4,785,981 |
| 2024-11-13 | $18.58 | $18.73 | $18.03 | $18.09 | $18.09 | 3,842,538 |
| 2024-11-12 | $18.57 | $18.69 | $18.13 | $18.26 | $18.26 | 5,283,225 |
| 2024-11-11 | $17.79 | $18.70 | $17.62 | $18.69 | $18.69 | 10,040,902 |
| 2024-11-08 | $18.36 | $18.36 | $17.41 | $17.51 | $17.51 | 10,162,180 |
| 2024-11-07 | $17.82 | $18.61 | $17.80 | $18.36 | $18.36 | 7,878,948 |
| 2024-11-06 | $18.97 | $19.04 | $17.73 | $17.76 | $17.76 | 11,192,392 |
| 2024-11-05 | $18.01 | $18.60 | $17.79 | $18.56 | $18.56 | 6,054,861 |
| 2024-11-04 | $18.08 | $18.46 | $17.96 | $18.02 | $18.02 | 5,619,763 |
| 2024-11-01 | $18.55 | $18.69 | $18.10 | $18.10 | $18.10 | 6,626,087 |
| 2024-10-31 | $18.70 | $18.73 | $18.28 | $18.48 | $18.48 | 5,725,432 |
| 2024-10-30 | $18.87 | $19.09 | $18.64 | $18.71 | $18.71 | 6,558,072 |
| 2024-10-29 | $19.00 | $19.36 | $18.87 | $18.88 | $18.88 | 5,659,129 |
| 2024-10-28 | $19.20 | $19.51 | $19.02 | $19.05 | $19.05 | 5,692,632 |
| 2024-10-25 | $19.30 | $19.47 | $19.02 | $19.04 | $19.04 | 4,377,661 |
| 2024-10-24 | $19.51 | $19.54 | $18.95 | $19.09 | $19.09 | 5,182,426 |
| 2024-10-23 | $20.11 | $20.25 | $19.32 | $19.39 | $19.39 | 5,167,227 |
| 2024-10-22 | $21.18 | $21.18 | $20.12 | $20.36 | $20.36 | 5,448,978 |
| 2024-10-21 | $20.89 | $21.17 | $20.35 | $20.95 | $20.95 | 5,915,325 |
| 2024-10-18 | $20.09 | $20.83 | $20.06 | $20.80 | $20.80 | 5,089,118 |
| 2024-10-17 | $19.80 | $20.19 | $19.66 | $20.03 | $20.03 | 5,272,437 |
| 2024-10-16 | $20.07 | $20.22 | $19.69 | $19.80 | $19.80 | 4,665,573 |
| 2024-10-15 | $19.21 | $20.37 | $19.21 | $19.96 | $19.96 | 6,703,169 |
| 2024-10-14 | $19.55 | $19.58 | $19.05 | $19.30 | $19.30 | 5,458,162 |
| 2024-10-11 | $18.81 | $19.91 | $18.81 | $19.54 | $19.54 | 5,574,517 |
| 2024-10-10 | $18.99 | $19.20 | $18.76 | $18.79 | $18.79 | 3,919,538 |
| 2024-10-09 | $19.12 | $19.27 | $18.80 | $18.93 | $18.93 | 4,715,750 |
| 2024-10-08 | $18.95 | $19.52 | $18.79 | $19.14 | $19.14 | 4,444,366 |
| 2024-10-07 | $19.57 | $19.60 | $18.65 | $19.01 | $19.01 | 6,629,553 |
| 2024-10-04 | $19.90 | $20.12 | $19.44 | $19.62 | $19.62 | 4,400,318 |
| 2024-10-03 | $19.33 | $19.77 | $19.03 | $19.45 | $19.45 | 5,379,853 |
| 2024-10-02 | $20.60 | $20.99 | $19.49 | $19.50 | $19.50 | 7,275,029 |
| 2024-10-01 | $21.00 | $21.05 | $20.24 | $20.71 | $20.71 | 5,241,271 |
| 2024-09-30 | $20.95 | $21.28 | $20.85 | $21.10 | $21.10 | 7,132,876 |
| 2024-09-27 | $20.44 | $21.07 | $20.22 | $20.90 | $20.90 | 6,705,464 |
| 2024-09-26 | $20.06 | $20.26 | $19.76 | $20.25 | $20.25 | 4,373,653 |
| 2024-09-25 | $19.72 | $20.29 | $19.62 | $19.71 | $19.71 | 7,006,348 |
| 2024-09-24 | $19.10 | $20.38 | $19.05 | $19.76 | $19.76 | 9,785,102 |
| 2024-09-23 | $18.35 | $19.10 | $17.89 | $18.94 | $18.94 | 8,117,396 |
| 2024-09-20 | $18.60 | $18.78 | $18.37 | $18.68 | $18.68 | 19,075,655 |
| 2024-09-19 | $19.48 | $19.54 | $18.60 | $18.62 | $18.62 | 7,426,115 |
| 2024-09-18 | $18.80 | $19.51 | $18.74 | $18.97 | $18.97 | 6,358,626 |
| 2024-09-17 | $19.04 | $19.39 | $18.59 | $18.73 | $18.73 | 7,395,081 |
| 2024-09-16 | $19.79 | $20.10 | $18.86 | $18.90 | $18.90 | 8,221,041 |
| 2024-09-13 | $19.75 | $20.24 | $19.53 | $19.72 | $19.72 | 6,094,460 |
| 2024-09-12 | $18.89 | $19.52 | $18.89 | $19.46 | $19.46 | 4,750,193 |
| 2024-09-11 | $19.38 | $19.45 | $18.30 | $19.08 | $19.08 | 8,574,941 |
| 2024-09-10 | $19.95 | $20.04 | $19.64 | $19.88 | $19.37 | 5,130,415 |
| 2024-09-09 | $19.90 | $20.16 | $19.56 | $19.87 | $19.87 | 4,673,255 |
| 2024-09-06 | $20.35 | $20.38 | $19.56 | $19.91 | $19.91 | 6,463,560 |
| 2024-09-05 | $20.81 | $21.08 | $20.31 | $20.49 | $20.49 | 5,332,712 |
| 2024-09-04 | $20.18 | $21.04 | $20.11 | $20.58 | $20.58 | 7,726,676 |
| 2024-09-03 | $19.35 | $20.37 | $19.32 | $20.30 | $20.30 | 12,024,767 |
| 2024-08-30 | $19.77 | $19.95 | $19.09 | $19.39 | $19.39 | 8,254,528 |
| 2024-08-29 | $19.37 | $20.13 | $19.13 | $19.77 | $19.77 | 11,449,640 |
| 2024-08-28 | $20.24 | $21.16 | $19.22 | $19.65 | $19.65 | 23,738,783 |
| 2024-08-27 | $19.70 | $20.00 | $19.37 | $19.60 | $19.60 | 10,317,178 |
| 2024-08-26 | $19.70 | $19.93 | $19.23 | $19.87 | $19.87 | 7,415,115 |
| 2024-08-23 | $19.07 | $19.86 | $18.97 | $19.74 | $19.74 | 7,253,636 |
| 2024-08-22 | $19.49 | $19.50 | $18.78 | $18.96 | $18.96 | 6,760,283 |
| 2024-08-21 | $20.00 | $20.39 | $19.25 | $19.53 | $19.53 | 7,085,508 |
| 2024-08-20 | $19.91 | $20.14 | $19.68 | $19.73 | $19.73 | 4,711,573 |
| 2024-08-19 | $20.50 | $20.51 | $19.90 | $19.97 | $19.97 | 4,236,943 |
| 2024-08-16 | $20.08 | $20.61 | $19.94 | $20.45 | $20.45 | 4,425,801 |
| 2024-08-15 | $20.14 | $20.20 | $19.62 | $19.90 | $19.90 | 5,442,489 |
| 2024-08-14 | $19.67 | $19.81 | $19.16 | $19.19 | $19.19 | 4,365,980 |
| 2024-08-13 | $19.17 | $19.76 | $18.86 | $19.53 | $19.53 | 4,223,529 |
| 2024-08-12 | $20.40 | $20.49 | $19.17 | $19.28 | $19.28 | 5,464,792 |
| 2024-08-09 | $20.38 | $20.42 | $20.01 | $20.20 | $20.20 | 5,751,565 |
| 2024-08-08 | $19.95 | $20.39 | $19.66 | $20.30 | $20.30 | 5,624,075 |
| 2024-08-07 | $20.36 | $20.50 | $19.56 | $19.73 | $19.73 | 4,855,594 |
| 2024-08-06 | $19.81 | $20.21 | $19.20 | $19.95 | $19.95 | 4,965,202 |
| 2024-08-05 | $18.97 | $20.01 | $18.54 | $19.59 | $19.59 | 5,865,738 |
| 2024-08-02 | $20.10 | $20.34 | $19.64 | $20.21 | $20.21 | 5,506,924 |
| 2024-08-01 | $21.62 | $22.00 | $20.60 | $21.01 | $21.01 | 6,382,095 |
| 2024-07-31 | $21.45 | $22.53 | $21.37 | $21.66 | $21.66 | 7,043,118 |
| 2024-07-30 | $21.24 | $21.28 | $20.72 | $21.05 | $21.05 | 5,369,779 |
| 2024-07-29 | $20.55 | $21.18 | $20.29 | $21.10 | $21.10 | 6,424,310 |
| 2024-07-26 | $20.31 | $20.61 | $20.13 | $20.51 | $20.51 | 5,685,692 |
| 2024-07-25 | $19.91 | $20.46 | $19.91 | $20.05 | $20.05 | 6,225,907 |
| 2024-07-24 | $20.35 | $20.60 | $19.85 | $19.85 | $19.85 | 5,514,793 |
| 2024-07-23 | $20.56 | $20.73 | $20.18 | $20.53 | $20.53 | 5,021,138 |
| 2024-07-22 | $21.11 | $21.20 | $20.35 | $20.60 | $20.60 | 6,026,399 |
| 2024-07-19 | $21.75 | $21.95 | $21.00 | $21.03 | $21.03 | 4,444,039 |
| 2024-07-18 | $22.50 | $22.60 | $21.61 | $21.99 | $21.99 | 5,063,938 |
| 2024-07-17 | $22.10 | $23.02 | $22.04 | $22.71 | $22.71 | 5,338,924 |
| 2024-07-16 | $21.96 | $22.50 | $21.48 | $22.40 | $22.40 | 5,678,066 |
| 2024-07-15 | $22.46 | $22.55 | $21.76 | $21.87 | $21.87 | 6,940,384 |
| 2024-07-12 | $22.97 | $23.09 | $22.61 | $22.76 | $22.76 | 4,174,595 |
| 2024-07-11 | $22.46 | $23.03 | $22.27 | $22.79 | $22.79 | 5,696,409 |
| 2024-07-10 | $22.55 | $22.59 | $21.81 | $21.99 | $21.99 | 4,218,270 |
| 2024-07-09 | $22.32 | $22.73 | $21.91 | $22.39 | $22.39 | 3,466,243 |
| 2024-07-08 | $22.45 | $22.50 | $21.89 | $22.38 | $22.38 | 3,303,043 |
| 2024-07-05 | $21.57 | $22.47 | $21.42 | $22.29 | $22.29 | 4,800,958 |
| 2024-07-03 | $21.35 | $21.79 | $21.20 | $21.46 | $21.46 | 2,298,493 |
| 2024-07-02 | $21.86 | $21.98 | $21.27 | $21.28 | $21.28 | 6,741,026 |
| 2024-07-01 | $22.93 | $23.05 | $21.77 | $21.89 | $21.89 | 6,315,713 |
| 2024-06-28 | $23.05 | $23.31 | $22.61 | $22.99 | $22.99 | 4,766,123 |
| 2024-06-27 | $22.85 | $23.42 | $22.50 | $23.21 | $23.21 | 3,869,932 |
| 2024-06-26 | $23.99 | $23.99 | $23.00 | $23.29 | $23.29 | 7,062,577 |
| 2024-06-25 | $24.43 | $24.80 | $23.90 | $23.98 | $23.98 | 5,891,819 |
| 2024-06-24 | $22.81 | $24.83 | $22.72 | $24.50 | $24.50 | 7,740,819 |
| 2024-06-21 | $22.25 | $23.02 | $22.02 | $22.87 | $22.87 | 12,350,720 |
| 2024-06-20 | $21.36 | $22.48 | $21.33 | $22.27 | $22.27 | 5,244,881 |
| 2024-06-18 | $21.59 | $21.73 | $21.23 | $21.38 | $21.38 | 4,676,151 |
| 2024-06-17 | $21.60 | $21.91 | $20.87 | $21.71 | $21.71 | 5,608,544 |
| 2024-06-14 | $22.15 | $22.55 | $21.51 | $21.58 | $21.58 | 4,354,460 |
| 2024-06-13 | $22.50 | $22.56 | $22.07 | $22.40 | $22.40 | 3,877,100 |
| 2024-06-12 | $22.92 | $23.33 | $22.49 | $22.52 | $22.52 | 4,615,177 |
| 2024-06-11 | $22.99 | $23.01 | $22.51 | $22.78 | $22.29 | 4,508,409 |
| 2024-06-10 | $22.62 | $23.01 | $22.32 | $22.99 | $22.49 | 6,070,095 |
| 2024-06-07 | $22.06 | $22.87 | $22.01 | $22.82 | $22.82 | 5,049,037 |
| 2024-06-06 | $22.49 | $22.75 | $22.07 | $22.46 | $22.46 | 5,131,112 |
| 2024-06-05 | $22.55 | $22.55 | $21.94 | $22.46 | $22.46 | 5,479,396 |
| 2024-06-04 | $23.59 | $23.88 | $22.45 | $22.47 | $22.47 | 6,909,019 |
| 2024-06-03 | $22.98 | $24.37 | $22.95 | $23.85 | $23.85 | 10,546,450 |
| 2024-05-31 | $21.16 | $23.15 | $21.05 | $22.39 | $22.39 | 13,612,860 |
| 2024-05-30 | $20.69 | $21.29 | $19.58 | $21.02 | $21.02 | 33,608,085 |
| 2024-05-29 | $26.77 | $27.59 | $26.70 | $27.25 | $27.25 | 8,942,946 |
| 2024-05-28 | $26.50 | $27.30 | $26.50 | $27.15 | $27.15 | 5,157,662 |
| 2024-05-24 | $26.45 | $26.63 | $26.17 | $26.49 | $26.49 | 2,905,348 |
| 2024-05-23 | $25.58 | $26.29 | $25.23 | $26.15 | $26.15 | 4,789,085 |
| 2024-05-22 | $25.61 | $26.13 | $25.35 | $25.60 | $25.60 | 4,524,792 |
| 2024-05-21 | $26.07 | $26.56 | $25.84 | $25.99 | $25.99 | 3,677,570 |
| 2024-05-20 | $25.80 | $26.42 | $25.78 | $26.16 | $26.16 | 3,859,872 |
| 2024-05-17 | $25.18 | $25.81 | $25.09 | $25.74 | $25.74 | 3,530,065 |
| 2024-05-16 | $25.60 | $25.80 | $25.19 | $25.28 | $25.28 | 4,133,359 |
| 2024-05-15 | $26.95 | $27.25 | $25.60 | $25.66 | $25.66 | 4,851,828 |
| 2024-05-14 | $26.99 | $28.25 | $26.39 | $26.73 | $26.73 | 6,452,407 |
| 2024-05-13 | $24.55 | $26.88 | $24.50 | $25.92 | $25.92 | 10,130,762 |
| 2024-05-10 | $24.10 | $24.31 | $23.74 | $23.93 | $23.93 | 4,610,810 |
| 2024-05-09 | $23.90 | $24.26 | $23.77 | $23.96 | $23.96 | 6,187,457 |
| 2024-05-08 | $23.63 | $23.94 | $23.44 | $23.94 | $23.94 | 3,757,696 |
| 2024-05-07 | $24.57 | $24.98 | $24.04 | $24.05 | $24.05 | 3,293,612 |
| 2024-05-06 | $24.41 | $24.71 | $24.20 | $24.42 | $24.42 | 3,733,088 |
| 2024-05-03 | $25.21 | $25.39 | $23.98 | $24.18 | $24.18 | 4,403,586 |
| 2024-05-02 | $24.31 | $24.80 | $23.81 | $24.65 | $24.65 | 3,809,494 |
| 2024-05-01 | $23.87 | $24.48 | $23.43 | $23.55 | $23.55 | 3,810,381 |
| 2024-04-30 | $24.09 | $24.10 | $23.76 | $23.94 | $23.94 | 4,026,297 |
| 2024-04-29 | $24.74 | $24.96 | $24.20 | $24.45 | $24.45 | 3,639,860 |
| 2024-04-26 | $24.34 | $24.99 | $24.24 | $24.53 | $24.53 | 3,807,999 |
| 2024-04-25 | $24.13 | $24.30 | $23.43 | $24.28 | $24.28 | 5,248,732 |
| 2024-04-24 | $25.34 | $25.48 | $24.42 | $24.89 | $24.89 | 6,177,156 |
| 2024-04-23 | $24.70 | $25.90 | $24.65 | $25.40 | $25.40 | 7,782,470 |
| 2024-04-22 | $23.40 | $24.82 | $23.39 | $24.70 | $24.70 | 9,148,759 |
| 2024-04-19 | $22.73 | $23.34 | $22.63 | $23.19 | $23.19 | 5,011,152 |
| 2024-04-18 | $21.92 | $22.94 | $21.43 | $22.85 | $22.85 | 7,914,196 |
| 2024-04-17 | $22.16 | $22.39 | $21.58 | $21.86 | $21.86 | 4,120,893 |
| 2024-04-16 | $22.12 | $22.39 | $21.81 | $22.02 | $22.02 | 4,657,593 |
| 2024-04-15 | $23.08 | $23.17 | $22.05 | $22.23 | $22.23 | 5,720,692 |
| 2024-04-12 | $23.23 | $23.46 | $22.71 | $22.73 | $22.73 | 6,277,189 |
| 2024-04-11 | $23.28 | $23.82 | $22.64 | $23.68 | $23.68 | 6,338,386 |
| 2024-04-10 | $24.15 | $24.20 | $23.03 | $23.21 | $23.21 | 7,587,845 |
| 2024-04-09 | $25.05 | $25.37 | $24.64 | $24.65 | $24.65 | 4,723,110 |
| 2024-04-08 | $25.53 | $25.65 | $24.80 | $24.98 | $24.98 | 6,606,312 |
| 2024-04-05 | $25.50 | $25.85 | $25.37 | $25.50 | $25.50 | 4,301,659 |
| 2024-04-04 | $27.21 | $27.37 | $25.51 | $25.69 | $25.69 | 4,401,067 |
| 2024-04-03 | $27.58 | $27.86 | $26.75 | $26.91 | $26.91 | 5,661,356 |
| 2024-04-02 | $28.77 | $28.77 | $27.09 | $27.59 | $27.59 | 5,061,654 |
| 2024-04-01 | $29.19 | $29.60 | $28.73 | $29.35 | $29.35 | 4,285,296 |
| 2024-03-28 | $28.37 | $29.40 | $28.23 | $29.15 | $29.15 | 5,469,507 |
| 2024-03-27 | $26.72 | $28.46 | $26.60 | $28.44 | $28.44 | 7,009,837 |
| 2024-03-26 | $26.55 | $26.79 | $26.27 | $26.30 | $26.30 | 5,635,108 |
| 2024-03-25 | $26.62 | $27.04 | $26.31 | $26.48 | $26.48 | 7,776,936 |
| 2024-03-22 | $27.17 | $27.70 | $26.31 | $26.37 | $26.37 | 4,022,198 |
| 2024-03-21 | $26.37 | $27.76 | $26.13 | $27.50 | $27.50 | 5,065,296 |
| 2024-03-20 | $25.35 | $26.18 | $25.18 | $26.14 | $26.14 | 3,288,061 |
| 2024-03-19 | $24.41 | $25.59 | $24.22 | $25.50 | $25.50 | 5,721,645 |
| 2024-03-18 | $24.96 | $25.20 | $24.48 | $25.04 | $25.04 | 6,368,963 |
| 2024-03-15 | $25.02 | $25.37 | $24.58 | $24.81 | $24.81 | 5,866,215 |
| 2024-03-14 | $25.27 | $25.79 | $24.88 | $25.13 | $25.13 | 5,970,146 |
| 2024-03-13 | $25.42 | $26.32 | $25.16 | $25.29 | $25.29 | 9,303,825 |
| 2024-03-12 | $26.20 | $28.03 | $25.18 | $25.36 | $25.36 | 13,166,140 |
| 2024-03-11 | $27.02 | $27.55 | $26.45 | $27.19 | $27.19 | 12,545,447 |
| 2024-03-08 | $26.90 | $27.55 | $26.62 | $27.27 | $27.27 | 6,288,163 |
| 2024-03-07 | $27.49 | $27.49 | $26.65 | $26.83 | $26.83 | 4,349,627 |
| 2024-03-06 | $27.64 | $27.85 | $26.52 | $27.15 | $27.15 | 7,040,145 |
| 2024-03-05 | $27.45 | $28.58 | $27.00 | $28.08 | $28.08 | 5,527,171 |
| 2024-03-04 | $28.08 | $28.92 | $27.59 | $27.70 | $27.70 | 4,072,790 |
| 2024-03-01 | $28.08 | $28.08 | $27.33 | $27.74 | $27.74 | 2,912,777 |
| 2024-02-29 | $28.43 | $28.59 | $27.12 | $27.87 | $27.87 | 4,953,528 |
| 2024-02-28 | $28.24 | $28.75 | $27.97 | $28.04 | $28.04 | 2,587,928 |
| 2024-02-27 | $27.59 | $28.74 | $27.59 | $28.60 | $28.60 | 3,690,583 |
| 2024-02-26 | $27.69 | $28.25 | $27.31 | $27.40 | $27.40 | 3,113,876 |
| 2024-02-23 | $27.38 | $27.76 | $27.02 | $27.53 | $27.53 | 2,830,636 |
| 2024-02-22 | $27.55 | $27.89 | $27.27 | $27.38 | $27.38 | 2,993,897 |
| 2024-02-21 | $27.78 | $27.78 | $27.09 | $27.43 | $27.43 | 4,488,043 |
| 2024-02-20 | $27.12 | $28.03 | $26.91 | $27.90 | $27.90 | 3,228,171 |
| 2024-02-16 | $27.78 | $28.31 | $27.46 | $27.56 | $27.56 | 3,175,752 |
| 2024-02-15 | $27.67 | $28.68 | $27.57 | $28.26 | $28.26 | 4,036,251 |
| 2024-02-14 | $26.80 | $27.46 | $26.30 | $27.43 | $27.43 | 4,134,616 |
| 2024-02-13 | $26.28 | $26.63 | $25.12 | $26.40 | $26.40 | 5,909,941 |
| 2024-02-12 | $27.16 | $28.35 | $27.16 | $27.76 | $27.76 | 4,679,676 |
| 2024-02-09 | $26.73 | $27.09 | $26.13 | $26.94 | $26.94 | 3,958,732 |
| 2024-02-08 | $26.16 | $27.55 | $25.79 | $26.92 | $26.92 | 4,266,876 |
| 2024-02-07 | $26.47 | $26.74 | $25.66 | $26.06 | $26.06 | 4,889,142 |
| 2024-02-06 | $25.49 | $27.50 | $25.25 | $26.80 | $26.80 | 9,197,058 |
| 2024-02-05 | $25.76 | $25.98 | $25.01 | $25.55 | $25.55 | 4,124,584 |
| 2024-02-02 | $25.97 | $26.66 | $25.61 | $26.40 | $26.40 | 4,103,977 |
| 2024-02-01 | $26.00 | $26.52 | $24.86 | $26.25 | $26.25 | 6,274,710 |
| 2024-01-31 | $26.36 | $26.89 | $25.56 | $25.76 | $25.76 | 5,552,008 |
| 2024-01-30 | $27.75 | $27.78 | $26.82 | $26.83 | $26.83 | 4,064,165 |
| 2024-01-29 | $28.68 | $28.93 | $27.60 | $28.07 | $28.07 | 6,582,866 |
| 2024-01-26 | $27.81 | $28.85 | $27.76 | $28.69 | $28.69 | 5,180,488 |
| 2024-01-25 | $27.19 | $27.98 | $27.03 | $27.50 | $27.50 | 4,889,726 |
| 2024-01-24 | $26.41 | $27.09 | $26.31 | $26.73 | $26.73 | 6,720,617 |
| 2024-01-23 | $26.86 | $27.08 | $25.16 | $25.85 | $25.85 | 4,980,847 |
| 2024-01-22 | $24.59 | $26.09 | $24.59 | $26.06 | $26.06 | 4,972,398 |
| 2024-01-19 | $24.67 | $24.90 | $24.03 | $24.90 | $24.90 | 4,350,403 |
| 2024-01-18 | $25.11 | $25.19 | $23.42 | $24.59 | $24.59 | 6,452,460 |
| 2024-01-17 | $25.19 | $25.24 | $24.51 | $24.95 | $24.95 | 5,582,428 |
| 2024-01-16 | $25.75 | $25.90 | $25.07 | $25.60 | $25.60 | 4,580,703 |
| 2024-01-12 | $27.16 | $27.24 | $25.70 | $26.12 | $26.12 | 6,823,425 |
| 2024-01-11 | $27.51 | $27.58 | $26.36 | $26.73 | $26.73 | 4,533,191 |
| 2024-01-10 | $27.72 | $28.05 | $26.88 | $27.83 | $27.83 | 5,071,667 |
| 2024-01-09 | $26.83 | $28.08 | $26.71 | $27.81 | $27.81 | 4,048,142 |
| 2024-01-08 | $26.71 | $27.50 | $26.50 | $27.17 | $27.17 | 5,144,282 |
| 2024-01-05 | $26.32 | $27.56 | $26.22 | $26.44 | $26.44 | 6,611,397 |
| 2024-01-04 | $26.14 | $26.72 | $25.92 | $26.52 | $26.52 | 4,594,540 |
| 2024-01-03 | $27.37 | $27.42 | $25.57 | $26.42 | $26.42 | 6,531,637 |
| 2024-01-02 | $28.73 | $29.01 | $27.74 | $28.04 | $28.04 | 4,585,079 |
| 2023-12-29 | $29.05 | $29.38 | $28.46 | $28.68 | $28.68 | 3,986,419 |
| 2023-12-28 | $28.99 | $29.45 | $28.70 | $29.32 | $29.32 | 2,864,085 |
| 2023-12-27 | $29.09 | $29.44 | $28.93 | $29.36 | $29.36 | 4,590,280 |
| 2023-12-26 | $27.93 | $29.03 | $27.82 | $28.97 | $28.97 | 4,390,152 |
| 2023-12-22 | $27.12 | $27.86 | $26.80 | $27.67 | $27.67 | 3,376,515 |
| 2023-12-21 | $27.75 | $27.98 | $27.18 | $27.66 | $27.66 | 4,948,008 |
| 2023-12-20 | $28.69 | $28.69 | $27.08 | $27.20 | $27.20 | 6,210,792 |
| 2023-12-19 | $28.49 | $28.90 | $28.22 | $28.82 | $28.82 | 4,002,169 |
| 2023-12-18 | $28.57 | $28.79 | $28.13 | $28.60 | $28.60 | 4,291,070 |
| 2023-12-15 | $28.61 | $28.82 | $27.77 | $28.25 | $28.25 | 6,993,797 |
| 2023-12-14 | $28.18 | $29.22 | $27.98 | $28.45 | $28.45 | 8,606,258 |
| 2023-12-13 | $25.18 | $27.36 | $24.78 | $27.16 | $27.16 | 6,799,745 |
| 2023-12-12 | $26.10 | $26.20 | $24.94 | $25.10 | $25.10 | 6,910,017 |
| 2023-12-11 | $25.76 | $26.64 | $25.48 | $26.38 | $26.38 | 8,441,196 |
| 2023-12-08 | $23.90 | $24.79 | $23.67 | $24.65 | $24.65 | 5,800,883 |
| 2023-12-07 | $22.73 | $23.99 | $22.62 | $23.90 | $23.90 | 6,394,216 |
| 2023-12-06 | $23.67 | $24.07 | $22.57 | $22.64 | $22.64 | 7,649,443 |
| 2023-12-05 | $24.73 | $24.73 | $23.41 | $23.45 | $23.45 | 6,557,433 |
| 2023-12-04 | $24.24 | $25.70 | $24.16 | $25.57 | $25.04 | 7,952,599 |
| 2023-12-01 | $23.51 | $24.48 | $22.70 | $24.24 | $24.24 | 8,134,816 |
| 2023-11-30 | $24.09 | $24.30 | $23.11 | $23.45 | $23.45 | 6,650,866 |
| 2023-11-29 | $23.52 | $24.82 | $23.52 | $23.85 | $23.85 | 5,988,415 |
| 2023-11-28 | $23.00 | $23.54 | $22.68 | $23.53 | $23.53 | 4,553,092 |
| 2023-11-27 | $22.95 | $23.36 | $22.21 | $23.05 | $23.05 | 8,691,292 |
| 2023-11-24 | $23.38 | $23.53 | $22.55 | $23.15 | $23.15 | 3,590,205 |
| 2023-11-22 | $22.81 | $24.00 | $22.35 | $23.17 | $23.17 | 9,051,573 |
| 2023-11-21 | $23.40 | $23.51 | $21.45 | $22.73 | $22.73 | 18,004,463 |
| 2023-11-20 | $25.07 | $25.60 | $24.74 | $24.86 | $24.86 | 9,525,187 |
| 2023-11-17 | $24.45 | $25.65 | $24.39 | $25.56 | $25.56 | 6,378,147 |
| 2023-11-16 | $25.15 | $25.49 | $23.48 | $23.81 | $23.81 | 6,531,260 |
| 2023-11-15 | $23.43 | $25.06 | $23.35 | $24.71 | $24.71 | 8,279,561 |
| 2023-11-14 | $21.51 | $23.02 | $21.50 | $22.67 | $22.67 | 4,399,079 |
| 2023-11-13 | $21.58 | $21.72 | $20.77 | $20.86 | $20.86 | 4,593,307 |
| 2023-11-10 | $22.40 | $22.49 | $20.97 | $21.77 | $21.77 | 7,743,143 |
| 2023-11-09 | $23.88 | $24.10 | $22.39 | $22.47 | $22.47 | 4,095,319 |
| 2023-11-08 | $24.35 | $24.35 | $23.57 | $23.88 | $23.88 | 3,920,418 |
| 2023-11-07 | $24.54 | $24.93 | $24.07 | $24.35 | $24.35 | 4,039,583 |
| 2023-11-06 | $24.55 | $24.93 | $24.44 | $24.77 | $24.77 | 3,628,111 |
| 2023-11-03 | $23.90 | $24.92 | $23.90 | $24.51 | $24.51 | 4,292,739 |
| 2023-11-02 | $22.80 | $23.65 | $22.79 | $23.61 | $23.61 | 3,376,166 |
| 2023-11-01 | $22.53 | $22.65 | $21.84 | $22.37 | $22.37 | 3,427,663 |
| 2023-10-31 | $21.86 | $22.60 | $21.58 | $22.55 | $22.55 | 3,863,954 |
| 2023-10-30 | $22.16 | $22.31 | $21.73 | $22.00 | $22.00 | 3,560,106 |
| 2023-10-27 | $22.41 | $22.59 | $21.75 | $21.81 | $21.81 | 3,534,960 |
| 2023-10-26 | $22.21 | $22.44 | $21.49 | $22.34 | $22.34 | 3,323,056 |
| 2023-10-25 | $22.11 | $22.38 | $21.71 | $22.15 | $22.15 | 3,744,497 |
| 2023-10-24 | $21.14 | $22.27 | $21.14 | $22.22 | $22.22 | 5,452,822 |
| 2023-10-23 | $21.04 | $21.62 | $20.42 | $21.18 | $21.18 | 6,200,480 |
| 2023-10-20 | $20.79 | $21.37 | $20.64 | $21.29 | $21.29 | 4,421,573 |
| 2023-10-19 | $20.96 | $21.20 | $20.50 | $20.79 | $20.79 | 4,164,677 |
| 2023-10-18 | $20.75 | $21.07 | $20.47 | $20.89 | $20.89 | 5,193,376 |
| 2023-10-17 | $18.90 | $20.73 | $18.90 | $20.64 | $20.64 | 6,739,482 |
| 2023-10-16 | $17.97 | $19.14 | $17.97 | $19.10 | $19.10 | 7,265,771 |
| 2023-10-13 | $18.30 | $18.38 | $17.68 | $17.80 | $17.80 | 4,759,142 |
| 2023-10-12 | $19.08 | $19.08 | $18.30 | $18.47 | $18.47 | 4,118,853 |
| 2023-10-11 | $19.05 | $19.35 | $18.81 | $18.98 | $18.98 | 4,285,125 |
| 2023-10-10 | $18.61 | $19.20 | $18.55 | $19.14 | $19.14 | 6,817,097 |
| 2023-10-09 | $18.42 | $18.72 | $18.02 | $18.50 | $18.50 | 3,920,221 |
| 2023-10-06 | $18.53 | $18.97 | $17.75 | $18.70 | $18.70 | 7,710,778 |
| 2023-10-05 | $20.12 | $20.22 | $18.62 | $18.66 | $18.66 | 6,763,727 |
| 2023-10-04 | $19.78 | $20.29 | $19.78 | $20.23 | $20.23 | 6,579,357 |
| 2023-10-03 | $20.26 | $20.51 | $19.62 | $19.80 | $19.80 | 5,140,247 |
| 2023-10-02 | $20.99 | $21.42 | $20.55 | $20.61 | $20.61 | 29,509,505 |
| 2023-09-29 | $20.61 | $21.70 | $20.57 | $20.96 | $20.96 | 8,019,521 |
| 2023-09-28 | $19.73 | $20.27 | $19.48 | $20.10 | $20.10 | 3,868,414 |
| 2023-09-27 | $19.95 | $20.22 | $19.43 | $19.54 | $19.54 | 3,178,781 |
| 2023-09-26 | $20.00 | $20.62 | $19.77 | $19.82 | $19.82 | 4,673,149 |
| 2023-09-25 | $20.39 | $20.72 | $20.28 | $20.54 | $20.54 | 3,576,574 |
| 2023-09-22 | $21.07 | $21.18 | $20.39 | $20.58 | $20.58 | 3,938,562 |
| 2023-09-21 | $21.20 | $21.52 | $20.89 | $20.90 | $20.90 | 4,434,944 |
| 2023-09-20 | $21.92 | $22.07 | $21.29 | $21.32 | $21.32 | 3,296,560 |
| 2023-09-19 | $21.43 | $21.91 | $21.33 | $21.82 | $21.82 | 4,222,792 |
| 2023-09-18 | $22.71 | $22.78 | $21.43 | $21.44 | $21.44 | 3,961,919 |
| 2023-09-15 | $22.67 | $23.12 | $22.59 | $22.80 | $22.80 | 4,031,707 |
| 2023-09-14 | $22.74 | $23.10 | $22.42 | $22.76 | $22.76 | 3,343,782 |
| 2023-09-13 | $23.23 | $23.33 | $22.32 | $22.45 | $22.45 | 3,977,956 |
| 2023-09-12 | $23.90 | $24.29 | $23.33 | $23.45 | $23.45 | 2,858,670 |
| 2023-09-11 | $24.34 | $24.46 | $23.69 | $23.87 | $23.87 | 3,122,025 |
| 2023-09-08 | $23.69 | $24.42 | $23.31 | $24.19 | $24.19 | 4,151,200 |
| 2023-09-07 | $24.59 | $24.61 | $23.70 | $23.84 | $23.84 | 2,956,528 |
| 2023-09-06 | $24.79 | $25.09 | $24.32 | $24.80 | $24.80 | 2,830,687 |
| 2023-09-05 | $25.76 | $26.02 | $25.07 | $25.10 | $25.10 | 3,623,398 |
| 2023-09-01 | $26.88 | $27.07 | $26.42 | $26.43 | $26.43 | 4,082,985 |
| 2023-08-31 | $26.93 | $27.40 | $26.60 | $26.64 | $26.64 | 3,909,225 |
| 2023-08-30 | $26.49 | $27.04 | $26.40 | $26.84 | $26.84 | 3,028,539 |
| 2023-08-29 | $26.10 | $26.86 | $25.77 | $26.58 | $26.58 | 3,376,853 |
| 2023-08-28 | $23.85 | $25.82 | $23.82 | $25.78 | $25.78 | 5,876,522 |
| 2023-08-25 | $25.94 | $26.24 | $23.79 | $23.88 | $23.88 | 7,341,188 |
| 2023-08-24 | $27.13 | $27.49 | $25.59 | $25.66 | $25.66 | 5,182,249 |
| 2023-08-23 | $26.29 | $27.04 | $25.22 | $27.03 | $27.03 | 10,461,275 |
| 2023-08-22 | $27.49 | $27.61 | $25.69 | $25.73 | $25.73 | 7,654,865 |
| 2023-08-21 | $28.21 | $28.72 | $27.89 | $28.70 | $28.70 | 3,660,247 |
| 2023-08-18 | $26.99 | $28.55 | $26.99 | $28.13 | $28.13 | 4,951,432 |
| 2023-08-17 | $27.74 | $28.06 | $27.15 | $27.17 | $27.17 | 3,628,228 |
| 2023-08-16 | $27.38 | $27.67 | $27.03 | $27.26 | $27.26 | 2,853,893 |
| 2023-08-15 | $27.41 | $27.75 | $26.76 | $27.39 | $27.39 | 5,241,063 |
| 2023-08-14 | $27.58 | $28.09 | $27.28 | $27.78 | $27.78 | 4,475,503 |
| 2023-08-11 | $27.73 | $28.24 | $27.39 | $27.83 | $27.83 | 2,375,840 |
| 2023-08-10 | $28.00 | $28.27 | $27.60 | $27.86 | $27.86 | 3,004,109 |
| 2023-08-09 | $28.55 | $28.70 | $27.70 | $27.80 | $27.80 | 3,222,607 |
| 2023-08-08 | $28.30 | $28.79 | $27.52 | $28.67 | $28.67 | 4,325,182 |
| 2023-08-07 | $29.10 | $29.32 | $28.51 | $28.87 | $28.87 | 1,817,076 |
| 2023-08-04 | $29.26 | $29.65 | $28.48 | $29.10 | $29.10 | 2,932,576 |
| 2023-08-03 | $28.32 | $29.16 | $27.99 | $28.93 | $28.93 | 3,597,197 |
| 2023-08-02 | $28.24 | $28.58 | $27.82 | $28.39 | $28.39 | 2,360,680 |
| 2023-08-01 | $28.29 | $28.83 | $27.89 | $28.74 | $28.74 | 3,538,683 |
| 2023-07-31 | $28.16 | $28.97 | $28.12 | $28.45 | $28.45 | 3,282,025 |
| 2023-07-28 | $28.05 | $28.24 | $27.63 | $28.23 | $28.23 | 2,330,136 |
| 2023-07-27 | $28.06 | $28.70 | $27.29 | $27.54 | $27.54 | 3,953,065 |
| 2023-07-26 | $26.50 | $27.93 | $26.48 | $27.92 | $27.92 | 3,794,168 |
| 2023-07-25 | $26.36 | $26.41 | $25.76 | $26.28 | $26.28 | 3,071,759 |
| 2023-07-24 | $25.23 | $26.42 | $25.18 | $26.42 | $26.42 | 3,778,328 |
| 2023-07-21 | $25.84 | $25.89 | $24.94 | $25.15 | $25.15 | 2,411,177 |
| 2023-07-20 | $25.73 | $25.76 | $25.00 | $25.62 | $25.62 | 2,725,587 |
| 2023-07-19 | $25.51 | $25.72 | $25.03 | $25.71 | $25.71 | 2,541,882 |
| 2023-07-18 | $25.29 | $26.03 | $25.06 | $25.19 | $25.19 | 3,085,012 |
| 2023-07-17 | $24.62 | $25.27 | $24.16 | $25.20 | $25.20 | 2,855,305 |
| 2023-07-14 | $25.01 | $25.01 | $24.35 | $24.74 | $24.74 | 3,401,540 |
| 2023-07-13 | $25.08 | $25.19 | $24.66 | $25.01 | $25.01 | 3,531,407 |
| 2023-07-12 | $25.71 | $25.75 | $24.82 | $24.97 | $24.97 | 3,259,957 |
| 2023-07-11 | $24.38 | $25.59 | $24.11 | $25.23 | $25.23 | 3,794,843 |
| 2023-07-10 | $24.07 | $24.64 | $23.55 | $24.06 | $24.06 | 4,295,941 |
| 2023-07-07 | $24.00 | $24.69 | $23.89 | $24.21 | $24.21 | 3,888,684 |
| 2023-07-06 | $23.71 | $24.05 | $23.35 | $23.86 | $23.86 | 3,108,338 |
| 2023-07-05 | $24.15 | $24.29 | $23.70 | $24.10 | $24.10 | 3,110,144 |
| 2023-07-03 | $23.28 | $24.52 | $23.28 | $24.50 | $24.50 | 3,311,692 |
| 2023-06-30 | $23.26 | $23.38 | $22.66 | $23.05 | $23.05 | 2,930,144 |
| 2023-06-29 | $22.70 | $23.34 | $22.61 | $23.09 | $23.09 | 3,381,809 |
| 2023-06-28 | $22.60 | $22.62 | $22.11 | $22.58 | $22.58 | 2,695,477 |
| 2023-06-27 | $21.86 | $22.75 | $21.55 | $22.68 | $22.68 | 3,071,076 |
| 2023-06-26 | $21.51 | $22.17 | $21.42 | $21.87 | $21.87 | 3,879,710 |
| 2023-06-23 | $21.47 | $22.02 | $21.33 | $21.45 | $21.45 | 4,181,197 |
| 2023-06-22 | $22.19 | $22.24 | $21.65 | $21.73 | $21.73 | 2,672,105 |
| 2023-06-21 | $22.39 | $22.59 | $22.17 | $22.22 | $22.22 | 2,788,786 |
| 2023-06-20 | $23.08 | $23.08 | $22.17 | $22.59 | $22.59 | 5,693,254 |
| 2023-06-16 | $23.79 | $24.09 | $22.90 | $23.07 | $23.07 | 7,179,035 |
| 2023-06-15 | $24.21 | $24.47 | $23.13 | $23.72 | $23.72 | 6,753,682 |
| 2023-06-14 | $23.60 | $23.60 | $22.58 | $23.09 | $23.09 | 3,922,335 |
| 2023-06-13 | $23.64 | $23.70 | $23.10 | $23.28 | $23.28 | 4,638,098 |
| 2023-06-12 | $22.00 | $23.61 | $21.92 | $23.43 | $23.43 | 5,527,207 |
| 2023-06-09 | $22.27 | $22.43 | $21.68 | $22.06 | $22.06 | 4,165,249 |
| 2023-06-08 | $21.89 | $22.25 | $21.20 | $22.06 | $22.06 | 4,268,271 |
| 2023-06-07 | $22.08 | $22.21 | $21.63 | $21.99 | $21.99 | 5,920,279 |
| 2023-06-06 | $19.85 | $22.02 | $19.78 | $21.93 | $21.93 | 10,152,053 |
| 2023-06-05 | $20.38 | $20.79 | $20.17 | $20.35 | $19.90 | 7,045,580 |
| 2023-06-02 | $18.36 | $20.34 | $18.32 | $20.28 | $20.28 | 10,831,875 |
| 2023-06-01 | $18.29 | $18.72 | $17.89 | $17.99 | $17.99 | 9,074,205 |
| 2023-05-31 | $18.88 | $18.94 | $18.22 | $18.32 | $18.32 | 8,335,687 |
| 2023-05-30 | $19.77 | $19.77 | $18.78 | $19.00 | $19.00 | 10,355,823 |
| 2023-05-26 | $19.79 | $20.27 | $19.43 | $20.03 | $20.03 | 5,312,955 |
| 2023-05-25 | $20.55 | $21.17 | $19.65 | $19.67 | $19.67 | 9,400,721 |
| 2023-05-24 | $22.32 | $22.94 | $20.15 | $20.72 | $20.72 | 32,061,514 |
| 2023-05-23 | $19.50 | $19.83 | $19.22 | $19.27 | $19.27 | 4,847,704 |
| 2023-05-22 | $19.05 | $19.59 | $18.71 | $19.51 | $19.51 | 5,583,093 |
| 2023-05-19 | $20.42 | $20.42 | $18.61 | $19.00 | $19.00 | 8,699,520 |
| 2023-05-18 | $20.43 | $20.90 | $20.37 | $20.68 | $20.68 | 4,348,302 |
| 2023-05-17 | $19.46 | $20.44 | $19.41 | $20.38 | $20.38 | 4,303,585 |
| 2023-05-16 | $20.16 | $20.37 | $19.37 | $19.42 | $19.42 | 3,205,241 |
| 2023-05-15 | $20.00 | $20.58 | $19.93 | $20.41 | $20.41 | 3,456,933 |
| 2023-05-12 | $20.46 | $20.48 | $19.54 | $19.87 | $19.87 | 2,631,108 |
| 2023-05-11 | $19.84 | $20.36 | $19.73 | $20.18 | $20.18 | 3,206,864 |
| 2023-05-10 | $20.32 | $20.36 | $19.61 | $19.97 | $19.97 | 2,690,560 |
| 2023-05-09 | $20.09 | $20.17 | $19.68 | $20.03 | $20.03 | 3,526,903 |
| 2023-05-08 | $21.00 | $21.07 | $20.03 | $20.46 | $20.46 | 3,429,729 |
| 2023-05-05 | $19.74 | $20.80 | $19.66 | $20.80 | $20.80 | 4,089,531 |
| 2023-05-04 | $20.00 | $20.01 | $19.19 | $19.58 | $19.58 | 4,638,687 |
| 2023-05-03 | $20.77 | $21.01 | $20.16 | $20.19 | $20.19 | 4,155,800 |
| 2023-05-02 | $21.25 | $21.30 | $20.35 | $20.81 | $20.81 | 4,175,548 |
| 2023-05-01 | $21.96 | $22.11 | $21.33 | $21.48 | $21.48 | 3,284,127 |
| 2023-04-28 | $22.20 | $22.55 | $21.90 | $22.03 | $22.03 | 3,894,398 |
| 2023-04-27 | $21.68 | $22.32 | $21.36 | $22.20 | $22.20 | 3,797,568 |
| 2023-04-26 | $21.37 | $21.98 | $21.31 | $21.53 | $21.53 | 3,518,904 |
| 2023-04-25 | $22.60 | $22.76 | $21.44 | $21.44 | $21.44 | 5,086,589 |
| 2023-04-24 | $23.20 | $23.20 | $22.27 | $22.98 | $22.98 | 3,202,071 |
| 2023-04-21 | $23.17 | $23.39 | $22.96 | $23.16 | $23.16 | 3,482,700 |
| 2023-04-20 | $23.18 | $23.93 | $23.10 | $23.14 | $23.14 | 2,176,542 |
| 2023-04-19 | $23.00 | $23.56 | $22.99 | $23.45 | $23.45 | 2,346,569 |
| 2023-04-18 | $23.46 | $23.79 | $23.06 | $23.30 | $23.30 | 3,594,221 |
| 2023-04-17 | $23.45 | $23.72 | $23.11 | $23.34 | $23.34 | 4,921,607 |
| 2023-04-14 | $22.99 | $23.47 | $22.82 | $23.38 | $23.38 | 4,154,595 |
| 2023-04-13 | $23.10 | $23.44 | $22.85 | $22.91 | $22.91 | 3,585,338 |
| 2023-04-12 | $24.46 | $24.62 | $23.00 | $23.10 | $23.10 | 4,210,117 |
| 2023-04-11 | $24.21 | $24.68 | $23.97 | $24.21 | $24.21 | 4,021,674 |
| 2023-04-10 | $22.61 | $23.84 | $22.54 | $23.84 | $23.84 | 4,854,355 |
| 2023-04-06 | $22.49 | $22.77 | $21.94 | $22.66 | $22.66 | 4,527,377 |
| 2023-04-05 | $23.50 | $23.60 | $22.40 | $22.60 | $22.60 | 4,732,665 |
| 2023-04-04 | $24.52 | $24.82 | $23.37 | $24.01 | $24.01 | 4,404,599 |
| 2023-04-03 | $23.82 | $24.40 | $23.33 | $23.90 | $23.90 | 4,344,564 |
| 2023-03-31 | $22.91 | $23.77 | $22.91 | $23.54 | $23.54 | 3,936,461 |
| 2023-03-30 | $23.79 | $24.30 | $22.83 | $22.88 | $22.88 | 8,151,606 |
| 2023-03-29 | $21.83 | $22.07 | $20.90 | $22.05 | $22.05 | 4,240,987 |
| 2023-03-28 | $21.84 | $22.65 | $21.67 | $21.77 | $21.77 | 2,926,875 |
| 2023-03-27 | $21.70 | $21.86 | $21.23 | $21.69 | $21.69 | 3,983,477 |
| 2023-03-24 | $21.31 | $21.78 | $21.08 | $21.48 | $21.48 | 3,553,030 |
| 2023-03-23 | $22.39 | $22.82 | $21.31 | $21.66 | $21.66 | 4,613,993 |
| 2023-03-22 | $23.31 | $23.68 | $22.17 | $22.18 | $22.18 | 3,896,765 |
| 2023-03-21 | $23.40 | $23.87 | $22.91 | $23.09 | $23.09 | 3,944,709 |
| 2023-03-20 | $23.32 | $23.85 | $22.42 | $22.80 | $22.80 | 4,802,740 |
| 2023-03-17 | $22.86 | $23.32 | $22.41 | $23.23 | $23.23 | 8,773,284 |
| 2023-03-16 | $22.83 | $23.74 | $22.63 | $23.23 | $23.23 | 3,998,428 |
| 2023-03-15 | $21.60 | $23.22 | $21.47 | $23.19 | $23.19 | 7,103,241 |
| 2023-03-14 | $23.20 | $23.39 | $21.93 | $22.29 | $22.29 | 7,393,796 |
| 2023-03-13 | $23.90 | $24.14 | $22.59 | $22.82 | $22.32 | 7,557,480 |
| 2023-03-10 | $26.00 | $26.02 | $24.62 | $24.83 | $24.29 | 5,228,114 |
| 2023-03-09 | $27.11 | $27.27 | $26.11 | $26.24 | $25.66 | 4,425,460 |
| 2023-03-08 | $27.48 | $27.52 | $26.54 | $27.05 | $26.46 | 3,898,553 |
| 2023-03-07 | $27.43 | $27.77 | $26.65 | $27.27 | $26.67 | 3,547,276 |
| 2023-03-06 | $28.12 | $28.35 | $27.21 | $27.32 | $26.72 | 4,265,275 |
| 2023-03-03 | $28.24 | $28.54 | $27.73 | $27.94 | $27.33 | 4,028,540 |
| 2023-03-02 | $27.50 | $28.84 | $27.36 | $27.85 | $27.24 | 6,561,129 |
| 2023-03-01 | $26.50 | $29.28 | $26.38 | $27.51 | $26.91 | 21,875,290 |
| 2023-02-28 | $28.50 | $28.70 | $27.99 | $28.04 | $27.42 | 5,330,685 |
| 2023-02-27 | $29.65 | $29.69 | $28.32 | $28.41 | $27.79 | 3,580,165 |
| 2023-02-24 | $28.86 | $29.36 | $28.24 | $29.22 | $28.58 | 2,587,727 |
| 2023-02-23 | $29.74 | $29.98 | $28.94 | $29.50 | $28.85 | 2,199,880 |
| 2023-02-22 | $29.48 | $29.99 | $29.18 | $29.68 | $29.03 | 2,649,781 |
| 2023-02-21 | $31.65 | $31.79 | $29.20 | $29.21 | $28.57 | 3,767,258 |
| 2023-02-17 | $32.38 | $32.48 | $31.88 | $32.43 | $31.72 | 2,144,990 |
| 2023-02-16 | $32.79 | $33.22 | $32.30 | $32.45 | $31.74 | 1,776,842 |
| 2023-02-15 | $33.33 | $33.77 | $32.87 | $33.45 | $32.72 | 1,954,629 |
| 2023-02-14 | $32.84 | $33.68 | $32.48 | $33.56 | $32.82 | 1,922,892 |
| 2023-02-13 | $31.93 | $33.04 | $31.59 | $32.96 | $32.24 | 2,293,392 |
| 2023-02-10 | $32.29 | $32.85 | $31.81 | $31.98 | $31.28 | 2,239,429 |
| 2023-02-09 | $33.67 | $34.17 | $32.41 | $32.58 | $31.87 | 2,980,006 |
| 2023-02-08 | $34.21 | $34.35 | $32.98 | $33.14 | $32.41 | 2,561,821 |
| 2023-02-07 | $34.08 | $34.75 | $33.60 | $34.55 | $33.79 | 2,672,464 |
| 2023-02-06 | $34.35 | $34.75 | $33.38 | $34.39 | $33.64 | 3,090,393 |
| 2023-02-03 | $33.85 | $35.77 | $33.81 | $34.76 | $34.00 | 3,910,655 |
| 2023-02-02 | $33.55 | $34.58 | $33.02 | $34.07 | $33.32 | 3,003,476 |
| 2023-02-01 | $31.86 | $33.73 | $30.61 | $33.20 | $32.47 | 4,304,233 |
| 2023-01-31 | $31.53 | $32.37 | $31.46 | $32.37 | $31.66 | 3,069,395 |
| 2023-01-30 | $30.60 | $31.68 | $30.35 | $31.42 | $30.73 | 4,072,186 |
| 2023-01-27 | $32.08 | $32.43 | $31.41 | $31.49 | $30.80 | 3,148,039 |
| 2023-01-26 | $32.29 | $33.09 | $31.81 | $31.99 | $31.29 | 2,469,564 |
| 2023-01-25 | $31.71 | $31.88 | $30.57 | $31.77 | $31.07 | 3,893,522 |
| 2023-01-24 | $32.23 | $32.84 | $31.70 | $31.72 | $31.02 | 2,635,494 |
| 2023-01-23 | $30.98 | $32.68 | $30.84 | $32.67 | $31.95 | 3,635,708 |
| 2023-01-20 | $29.50 | $31.18 | $29.50 | $30.76 | $30.09 | 4,709,442 |
| 2023-01-19 | $29.62 | $30.48 | $29.02 | $30.23 | $29.57 | 3,670,064 |
| 2023-01-18 | $30.39 | $31.28 | $30.06 | $30.15 | $29.49 | 4,309,740 |
| 2023-01-17 | $28.57 | $30.15 | $28.44 | $30.05 | $29.39 | 3,286,532 |
| 2023-01-13 | $28.01 | $28.97 | $28.01 | $28.83 | $28.20 | 2,257,887 |
| 2023-01-12 | $28.50 | $28.65 | $27.53 | $28.40 | $27.78 | 3,586,454 |
| 2023-01-11 | $27.03 | $28.14 | $27.00 | $28.13 | $27.51 | 3,270,715 |
| 2023-01-10 | $26.56 | $27.03 | $26.29 | $26.94 | $26.35 | 3,255,379 |
| 2023-01-09 | $26.62 | $27.01 | $25.61 | $26.32 | $25.74 | 4,996,614 |
| 2023-01-06 | $26.46 | $27.26 | $26.42 | $27.24 | $26.64 | 6,176,336 |
| 2023-01-05 | $25.50 | $26.44 | $24.89 | $26.27 | $25.69 | 3,396,130 |
| 2023-01-04 | $24.88 | $26.27 | $24.51 | $26.07 | $25.50 | 4,440,807 |
| 2023-01-03 | $25.47 | $25.58 | $24.49 | $24.55 | $24.01 | 7,429,687 |
| 2022-12-30 | $24.84 | $25.53 | $24.80 | $25.25 | $25.25 | 3,043,263 |
| 2022-12-29 | $24.31 | $25.22 | $24.30 | $25.08 | $25.08 | 2,753,404 |
| 2022-12-28 | $24.97 | $24.97 | $23.63 | $24.16 | $24.16 | 4,066,930 |
| 2022-12-27 | $24.90 | $25.40 | $24.50 | $25.10 | $25.10 | 2,827,568 |
| 2022-12-23 | $24.04 | $25.02 | $23.81 | $24.98 | $24.98 | 3,265,146 |
| 2022-12-22 | $24.79 | $24.88 | $23.38 | $24.06 | $24.06 | 3,922,180 |
| 2022-12-21 | $25.44 | $25.61 | $24.91 | $25.23 | $25.23 | 3,535,870 |
| 2022-12-20 | $25.44 | $25.70 | $24.81 | $24.90 | $24.90 | 2,798,907 |
| 2022-12-19 | $26.11 | $26.21 | $25.07 | $25.55 | $25.55 | 3,121,098 |
| 2022-12-16 | $26.24 | $27.00 | $25.74 | $25.97 | $25.97 | 7,185,229 |
| 2022-12-15 | $27.00 | $27.01 | $26.19 | $26.62 | $26.62 | 2,904,227 |
| 2022-12-14 | $27.20 | $27.78 | $27.07 | $27.38 | $27.38 | 2,996,260 |
| 2022-12-13 | $28.13 | $28.54 | $26.68 | $27.21 | $27.21 | 4,232,649 |
| 2022-12-12 | $26.47 | $27.36 | $26.16 | $27.23 | $27.23 | 3,209,655 |
| 2022-12-09 | $26.83 | $27.07 | $26.41 | $26.43 | $26.43 | 2,743,899 |
| 2022-12-08 | $27.58 | $27.77 | $27.04 | $27.10 | $27.10 | 2,785,504 |
| 2022-12-07 | $28.06 | $28.33 | $27.44 | $27.47 | $27.47 | 3,012,923 |
| 2022-12-06 | $29.13 | $29.17 | $27.64 | $28.43 | $28.43 | 4,679,296 |
| 2022-12-05 | $31.31 | $31.36 | $29.42 | $29.49 | $28.98 | 5,501,372 |
| 2022-12-02 | $31.60 | $31.65 | $30.96 | $31.52 | $31.52 | 7,232,931 |
| 2022-12-01 | $32.06 | $32.40 | $31.23 | $31.80 | $31.80 | 2,516,190 |
| 2022-11-30 | $32.55 | $32.55 | $31.27 | $32.08 | $32.08 | 3,794,115 |
| 2022-11-29 | $31.30 | $32.64 | $31.23 | $32.40 | $32.40 | 3,356,306 |
| 2022-11-28 | $31.65 | $31.97 | $31.08 | $31.31 | $31.31 | 3,929,471 |
| 2022-11-25 | $32.17 | $32.37 | $31.77 | $31.93 | $31.93 | 2,513,198 |
| 2022-11-23 | $31.78 | $32.60 | $31.33 | $32.50 | $32.50 | 2,000,691 |
| 2022-11-22 | $31.55 | $32.25 | $31.36 | $32.23 | $32.23 | 3,477,651 |
| 2022-11-21 | $30.80 | $31.04 | $30.01 | $30.93 | $30.93 | 3,680,290 |
| 2022-11-18 | $32.00 | $32.31 | $30.48 | $30.98 | $30.98 | 3,175,364 |
| 2022-11-17 | $28.86 | $31.47 | $28.81 | $31.42 | $31.42 | 6,524,173 |
| 2022-11-16 | $30.00 | $30.40 | $29.09 | $29.80 | $29.80 | 6,003,658 |
| 2022-11-15 | $32.07 | $32.80 | $31.80 | $32.07 | $32.07 | 3,228,499 |
| 2022-11-14 | $31.08 | $32.00 | $30.68 | $31.45 | $31.45 | 3,107,163 |
| 2022-11-11 | $29.75 | $32.19 | $29.62 | $31.23 | $31.23 | 3,946,121 |
| 2022-11-10 | $28.55 | $29.67 | $28.50 | $29.37 | $29.37 | 5,093,422 |
| 2022-11-09 | $28.37 | $28.60 | $27.02 | $27.03 | $27.03 | 3,687,448 |
| 2022-11-08 | $29.05 | $29.83 | $28.31 | $28.82 | $28.82 | 13,007,459 |
| 2022-11-07 | $26.72 | $27.10 | $26.24 | $26.85 | $26.85 | 4,739,935 |
| 2022-11-04 | $27.50 | $27.74 | $26.38 | $27.10 | $27.10 | 2,688,633 |
| 2022-11-03 | $26.74 | $27.35 | $26.43 | $26.95 | $26.95 | 3,772,834 |
| 2022-11-02 | $28.41 | $28.71 | $27.02 | $27.06 | $27.06 | 5,138,870 |
| 2022-11-01 | $30.63 | $30.88 | $28.78 | $28.82 | $28.82 | 3,295,423 |
| 2022-10-31 | $30.31 | $30.54 | $29.75 | $29.95 | $29.95 | 4,855,483 |
| 2022-10-28 | $29.95 | $30.61 | $29.51 | $30.49 | $30.49 | 3,285,953 |
| 2022-10-27 | $30.64 | $31.16 | $30.12 | $30.13 | $30.13 | 3,023,172 |
| 2022-10-26 | $30.20 | $31.12 | $29.92 | $30.19 | $30.19 | 2,662,144 |
| 2022-10-25 | $28.72 | $30.54 | $28.72 | $30.23 | $30.23 | 3,141,869 |
| 2022-10-24 | $29.00 | $29.48 | $28.84 | $28.93 | $28.93 | 2,398,001 |
| 2022-10-21 | $28.30 | $29.18 | $28.22 | $28.95 | $28.95 | 1,848,877 |
| 2022-10-20 | $28.71 | $29.72 | $28.10 | $28.30 | $28.30 | 3,029,198 |
| 2022-10-19 | $28.61 | $29.21 | $28.00 | $28.49 | $28.49 | 2,531,994 |
| 2022-10-18 | $28.85 | $29.20 | $28.40 | $28.92 | $28.92 | 2,867,345 |
| 2022-10-17 | $27.97 | $28.30 | $27.73 | $28.05 | $28.05 | 2,970,370 |
| 2022-10-14 | $27.44 | $27.79 | $26.66 | $26.98 | $26.98 | 2,691,346 |
| 2022-10-13 | $25.90 | $27.35 | $25.23 | $27.04 | $27.04 | 4,040,099 |
| 2022-10-12 | $27.10 | $27.26 | $26.36 | $26.41 | $26.41 | 3,837,620 |
| 2022-10-11 | $27.01 | $28.11 | $26.50 | $27.02 | $27.02 | 2,722,129 |
| 2022-10-10 | $27.25 | $27.42 | $26.38 | $26.95 | $26.95 | 3,071,417 |
| 2022-10-07 | $26.83 | $27.14 | $26.55 | $27.03 | $27.03 | 2,316,350 |
| 2022-10-06 | $27.41 | $27.84 | $26.58 | $27.35 | $27.35 | 3,021,329 |
| 2022-10-05 | $27.02 | $27.91 | $26.80 | $27.61 | $27.61 | 2,905,207 |
| 2022-10-04 | $27.05 | $27.76 | $26.98 | $27.55 | $27.55 | 6,604,069 |
| 2022-10-03 | $25.60 | $26.04 | $25.06 | $26.04 | $26.04 | 4,878,528 |
| 2022-09-30 | $24.92 | $26.11 | $24.61 | $25.15 | $25.15 | 5,105,239 |
| 2022-09-29 | $25.98 | $26.19 | $25.11 | $25.34 | $25.34 | 5,369,017 |
| 2022-09-28 | $25.95 | $26.80 | $25.78 | $26.49 | $26.49 | 4,557,146 |
| 2022-09-27 | $26.12 | $26.34 | $25.26 | $25.70 | $25.70 | 4,744,921 |
| 2022-09-26 | $26.07 | $26.66 | $25.19 | $25.54 | $25.54 | 4,454,239 |
| 2022-09-23 | $26.40 | $26.67 | $25.61 | $26.30 | $26.30 | 4,707,484 |
| 2022-09-22 | $27.92 | $28.08 | $26.77 | $26.93 | $26.93 | 4,242,007 |
| 2022-09-21 | $28.59 | $29.13 | $27.83 | $27.90 | $27.90 | 3,940,364 |
| 2022-09-20 | $29.04 | $29.06 | $28.13 | $28.31 | $28.31 | 3,939,829 |
| 2022-09-19 | $28.39 | $29.46 | $28.37 | $29.33 | $29.33 | 5,810,268 |
| 2022-09-16 | $28.12 | $29.03 | $27.87 | $28.74 | $28.74 | 6,759,984 |
| 2022-09-15 | $28.15 | $29.25 | $28.05 | $28.68 | $28.68 | 3,740,919 |
| 2022-09-14 | $28.92 | $28.96 | $28.35 | $28.68 | $28.68 | 3,413,019 |
| 2022-09-13 | $29.77 | $30.54 | $28.56 | $28.78 | $28.78 | 4,941,176 |
| 2022-09-12 | $31.13 | $31.75 | $30.65 | $30.91 | $30.91 | 3,964,476 |
| 2022-09-09 | $30.38 | $31.13 | $30.27 | $30.71 | $30.71 | 4,424,869 |
| 2022-09-08 | $29.14 | $30.05 | $28.63 | $30.03 | $30.03 | 4,372,019 |
| 2022-09-07 | $28.10 | $29.96 | $27.83 | $29.61 | $29.61 | 4,140,255 |
| 2022-09-06 | $29.50 | $29.76 | $28.26 | $28.29 | $28.29 | 5,164,814 |
| 2022-09-02 | $28.90 | $31.04 | $28.05 | $29.97 | $29.45 | 11,357,469 |
| 2022-09-01 | $27.99 | $28.63 | $27.46 | $28.37 | $27.88 | 3,441,930 |
| 2022-08-31 | $28.11 | $28.87 | $27.63 | $28.42 | $27.93 | 4,762,210 |
| 2022-08-30 | $28.53 | $28.81 | $27.40 | $28.09 | $27.60 | 5,088,906 |
| 2022-08-29 | $29.23 | $29.37 | $28.00 | $28.09 | $27.60 | 4,521,624 |
| 2022-08-26 | $30.51 | $30.78 | $29.61 | $29.74 | $29.22 | 4,110,837 |
| 2022-08-25 | $29.19 | $31.17 | $29.11 | $30.40 | $29.87 | 4,065,545 |
| 2022-08-24 | $28.56 | $29.51 | $28.24 | $29.34 | $28.83 | 3,960,115 |
| 2022-08-23 | $28.91 | $30.16 | $28.77 | $28.83 | $28.33 | 4,673,201 |
| 2022-08-22 | $29.09 | $29.38 | $28.20 | $28.24 | $27.75 | 5,169,180 |
| 2022-08-19 | $31.00 | $31.09 | $29.70 | $29.89 | $29.37 | 6,121,292 |
| 2022-08-18 | $31.53 | $32.90 | $30.54 | $31.33 | $30.79 | 15,371,409 |
| 2022-08-17 | $34.01 | $35.08 | $33.53 | $33.95 | $33.36 | 4,838,651 |
| 2022-08-16 | $33.66 | $36.60 | $33.62 | $35.09 | $34.48 | 6,827,285 |
| 2022-08-15 | $33.00 | $33.37 | $32.65 | $33.06 | $32.49 | 2,613,662 |
| 2022-08-12 | $32.89 | $33.28 | $32.48 | $33.18 | $32.60 | 2,168,404 |
| 2022-08-11 | $32.43 | $33.13 | $31.94 | $32.62 | $32.05 | 2,758,395 |
| 2022-08-10 | $30.64 | $32.41 | $30.54 | $31.33 | $30.79 | 3,646,645 |
| 2022-08-09 | $30.89 | $31.17 | $29.50 | $29.68 | $29.16 | 4,179,372 |
| 2022-08-08 | $31.00 | $33.17 | $30.87 | $31.46 | $30.91 | 3,909,524 |
| 2022-08-05 | $29.68 | $30.72 | $29.41 | $30.55 | $30.02 | 2,777,557 |
| 2022-08-04 | $30.35 | $30.76 | $29.76 | $30.02 | $29.50 | 3,289,843 |
| 2022-08-03 | $29.99 | $31.31 | $29.97 | $31.10 | $30.56 | 2,929,972 |
| 2022-08-02 | $29.25 | $30.17 | $28.95 | $29.26 | $28.75 | 2,633,736 |
| 2022-08-01 | $28.90 | $29.70 | $28.37 | $29.49 | $28.98 | 2,691,995 |
| 2022-07-29 | $28.42 | $29.19 | $27.64 | $29.14 | $28.63 | 3,334,156 |
| 2022-07-28 | $27.25 | $28.22 | $26.70 | $28.11 | $27.62 | 3,814,410 |
| 2022-07-27 | $26.65 | $27.17 | $26.07 | $27.05 | $26.58 | 4,930,752 |
| 2022-07-26 | $27.23 | $27.60 | $26.32 | $26.32 | $25.86 | 5,995,034 |
| 2022-07-25 | $30.29 | $30.32 | $28.73 | $28.96 | $28.46 | 3,888,115 |
| 2022-07-22 | $31.00 | $31.30 | $30.10 | $30.26 | $29.73 | 1,966,367 |
| 2022-07-21 | $30.19 | $30.93 | $29.87 | $30.90 | $30.36 | 1,801,435 |
| 2022-07-20 | $29.50 | $30.47 | $29.17 | $30.40 | $29.87 | 4,271,488 |
| 2022-07-19 | $29.42 | $29.79 | $29.00 | $29.60 | $29.09 | 4,606,650 |
| 2022-07-18 | $28.34 | $29.77 | $28.34 | $28.94 | $28.44 | 3,447,056 |
| 2022-07-15 | $27.12 | $28.24 | $26.94 | $28.23 | $27.74 | 3,705,420 |
| 2022-07-14 | $27.91 | $27.91 | $26.62 | $26.96 | $26.49 | 4,280,093 |
| 2022-07-13 | $28.71 | $28.88 | $27.98 | $28.00 | $27.51 | 3,667,567 |
| 2022-07-12 | $28.71 | $30.08 | $28.60 | $28.95 | $28.45 | 3,738,448 |
| 2022-07-11 | $28.95 | $29.46 | $28.26 | $29.17 | $28.66 | 4,511,314 |
| 2022-07-08 | $28.52 | $29.82 | $27.62 | $29.17 | $28.66 | 6,781,556 |
| 2022-07-07 | $27.08 | $28.74 | $26.82 | $28.26 | $27.77 | 6,960,926 |
| 2022-07-06 | $28.88 | $28.95 | $27.31 | $27.37 | $26.89 | 7,436,034 |
| 2022-07-05 | $28.13 | $29.55 | $27.33 | $29.41 | $28.90 | 10,859,439 |
| 2022-07-01 | $29.12 | $29.81 | $27.65 | $28.68 | $28.18 | 33,184,711 |
| 2022-06-30 | $35.17 | $35.73 | $34.33 | $35.69 | $35.07 | 3,340,989 |
| 2022-06-29 | $36.57 | $37.00 | $35.72 | $35.91 | $35.29 | 2,967,058 |
| 2022-06-28 | $37.91 | $38.55 | $36.56 | $36.82 | $36.18 | 3,485,795 |
| 2022-06-27 | $39.05 | $39.05 | $37.55 | $37.68 | $37.03 | 6,231,871 |
| 2022-06-24 | $38.39 | $39.74 | $37.76 | $39.25 | $38.57 | 5,132,116 |
| 2022-06-23 | $38.47 | $39.29 | $37.14 | $38.38 | $37.71 | 3,705,612 |
| 2022-06-22 | $41.52 | $41.92 | $37.37 | $38.61 | $37.94 | 10,026,816 |
| 2022-06-21 | $41.35 | $43.72 | $41.15 | $42.33 | $41.59 | 4,057,159 |
| 2022-06-17 | $40.70 | $41.14 | $39.76 | $40.25 | $39.55 | 5,905,649 |
| 2022-06-16 | $41.88 | $42.06 | $39.87 | $40.31 | $39.61 | 3,891,971 |
| 2022-06-15 | $41.51 | $45.00 | $41.39 | $42.79 | $42.05 | 5,942,410 |
| 2022-06-14 | $40.90 | $41.73 | $40.46 | $41.07 | $40.36 | 3,396,257 |
| 2022-06-13 | $44.90 | $45.25 | $40.11 | $40.54 | $39.84 | 6,455,898 |
| 2022-06-10 | $45.88 | $46.75 | $45.28 | $45.75 | $44.96 | 3,472,392 |
| 2022-06-09 | $45.50 | $47.63 | $44.77 | $46.60 | $45.79 | 7,491,959 |
| 2022-06-08 | $45.09 | $47.20 | $44.71 | $45.76 | $44.97 | 6,077,032 |
| 2022-06-07 | $45.32 | $46.94 | $44.42 | $45.59 | $44.80 | 13,377,729 |
| 2022-06-06 | $41.20 | $42.15 | $40.68 | $42.12 | $40.94 | 4,360,626 |
| 2022-06-03 | $42.36 | $42.97 | $41.20 | $41.48 | $40.32 | 8,161,292 |
| 2022-06-02 | $40.42 | $41.61 | $39.96 | $41.18 | $40.03 | 4,804,279 |
| 2022-06-01 | $40.66 | $40.98 | $39.09 | $40.20 | $39.07 | 2,502,507 |
| 2022-05-31 | $41.51 | $41.82 | $39.96 | $40.32 | $39.19 | 3,618,321 |
| 2022-05-27 | $42.54 | $43.87 | $40.20 | $41.87 | $40.70 | 7,080,288 |
| 2022-05-26 | $41.30 | $43.55 | $40.80 | $43.19 | $41.98 | 5,062,293 |
| 2022-05-25 | $36.81 | $42.62 | $36.50 | $40.48 | $39.35 | 13,862,882 |
| 2022-05-24 | $37.40 | $37.53 | $34.64 | $36.18 | $35.17 | 4,942,379 |
| 2022-05-23 | $38.00 | $39.55 | $37.50 | $38.24 | $37.17 | 5,335,041 |
| 2022-05-20 | $43.06 | $43.39 | $38.61 | $39.20 | $38.10 | 11,390,566 |
| 2022-05-19 | $40.60 | $45.66 | $39.98 | $45.04 | $43.78 | 14,092,578 |
| 2022-05-18 | $45.01 | $45.28 | $42.29 | $43.13 | $41.92 | 8,104,444 |
| 2022-05-17 | $47.15 | $48.62 | $46.69 | $48.47 | $47.11 | 1,785,590 |
| 2022-05-16 | $48.15 | $48.15 | $46.42 | $47.06 | $45.74 | 1,865,846 |
| 2022-05-13 | $48.27 | $49.65 | $48.27 | $48.44 | $47.08 | 1,930,056 |
| 2022-05-12 | $46.97 | $48.90 | $46.06 | $47.51 | $46.18 | 2,541,189 |
| 2022-05-11 | $49.09 | $49.29 | $46.53 | $46.65 | $45.34 | 3,219,345 |
| 2022-05-10 | $51.25 | $51.50 | $48.05 | $49.39 | $48.01 | 3,039,346 |
| 2022-05-09 | $54.60 | $55.00 | $50.54 | $50.63 | $49.21 | 3,973,724 |
| 2022-05-06 | $56.81 | $57.19 | $54.85 | $55.73 | $54.17 | 2,311,509 |
| 2022-05-05 | $58.11 | $58.39 | $56.63 | $57.37 | $55.76 | 1,751,904 |
| 2022-05-04 | $57.95 | $59.12 | $56.91 | $58.75 | $57.10 | 1,514,470 |
| 2022-05-03 | $58.89 | $59.05 | $57.40 | $57.54 | $55.93 | 1,533,206 |
| 2022-05-02 | $58.25 | $59.00 | $57.26 | $58.79 | $57.14 | 1,542,282 |
| 2022-04-29 | $58.85 | $59.57 | $57.69 | $57.88 | $56.26 | 1,749,627 |
| 2022-04-28 | $59.49 | $60.07 | $58.15 | $59.19 | $57.53 | 2,060,510 |
| 2022-04-27 | $58.74 | $59.57 | $57.87 | $58.51 | $56.87 | 1,261,186 |
| 2022-04-26 | $59.82 | $60.30 | $58.95 | $58.95 | $57.30 | 1,727,049 |
| 2022-04-25 | $57.00 | $60.40 | $56.11 | $60.39 | $58.70 | 7,815,745 |
| 2022-04-22 | $57.82 | $58.85 | $57.19 | $57.36 | $55.75 | 2,540,483 |
| 2022-04-21 | $61.26 | $61.49 | $58.15 | $58.61 | $56.97 | 2,303,193 |
| 2022-04-20 | $61.42 | $61.66 | $60.37 | $60.58 | $58.88 | 1,384,504 |
| 2022-04-19 | $60.88 | $61.84 | $60.30 | $61.42 | $59.70 | 2,948,050 |
| 2022-04-18 | $60.67 | $61.48 | $60.23 | $60.47 | $58.78 | 1,924,337 |
| 2022-04-14 | $60.86 | $61.75 | $60.85 | $61.00 | $59.29 | 2,798,934 |
| 2022-04-13 | $60.49 | $61.34 | $60.15 | $60.81 | $59.11 | 2,699,343 |
| 2022-04-12 | $60.72 | $61.51 | $59.79 | $60.30 | $58.61 | 5,817,151 |
| 2022-04-11 | $57.94 | $58.68 | $57.20 | $57.24 | $55.64 | 2,316,904 |
| 2022-04-08 | $58.00 | $58.78 | $57.12 | $57.81 | $56.19 | 2,412,383 |
| 2022-04-07 | $57.59 | $58.26 | $56.26 | $58.00 | $56.37 | 2,295,681 |
| 2022-04-06 | $59.02 | $59.12 | $56.34 | $57.99 | $56.36 | 3,203,399 |
| 2022-04-05 | $60.74 | $61.37 | $59.51 | $59.74 | $58.07 | 2,005,131 |
| 2022-04-04 | $60.33 | $61.05 | $59.86 | $60.62 | $58.92 | 1,460,447 |
| 2022-04-01 | $60.84 | $61.25 | $59.75 | $60.34 | $58.65 | 1,943,972 |
| 2022-03-31 | $61.42 | $61.71 | $60.05 | $60.46 | $58.77 | 3,578,260 |
| 2022-03-30 | $61.34 | $62.71 | $61.19 | $61.42 | $59.70 | 1,914,961 |
| 2022-03-29 | $61.09 | $62.28 | $61.01 | $62.09 | $60.35 | 2,227,577 |
| 2022-03-28 | $61.00 | $61.45 | $59.86 | $60.99 | $59.28 | 2,124,187 |
| 2022-03-25 | $61.67 | $61.98 | $60.59 | $61.63 | $59.90 | 1,306,154 |
| 2022-03-24 | $60.77 | $61.75 | $60.35 | $61.09 | $59.38 | 2,068,495 |
| 2022-03-23 | $61.12 | $61.56 | $60.02 | $60.65 | $58.95 | 4,499,981 |
| 2022-03-22 | $62.40 | $63.40 | $61.13 | $61.89 | $60.16 | 2,513,647 |
| 2022-03-21 | $63.03 | $63.20 | $61.56 | $62.05 | $60.31 | 3,062,788 |
| 2022-03-18 | $61.50 | $62.50 | $61.25 | $62.43 | $60.68 | 5,931,574 |
| 2022-03-17 | $63.00 | $63.74 | $61.42 | $62.53 | $60.78 | 4,118,592 |
| 2022-03-16 | $54.46 | $63.58 | $54.10 | $63.11 | $61.34 | 10,500,489 |
| 2022-03-15 | $53.45 | $54.36 | $52.30 | $53.82 | $52.31 | 2,108,187 |
| 2022-03-14 | $53.82 | $55.10 | $53.28 | $53.95 | $51.96 | 2,041,766 |
| 2022-03-11 | $54.87 | $55.33 | $53.63 | $53.94 | $51.95 | 1,917,150 |
| 2022-03-10 | $53.27 | $54.61 | $53.01 | $54.46 | $52.45 | 3,163,767 |
| 2022-03-09 | $54.63 | $55.41 | $53.84 | $54.00 | $52.00 | 2,881,011 |
| 2022-03-08 | $52.35 | $55.40 | $50.97 | $53.35 | $51.38 | 3,548,523 |
| 2022-03-07 | $58.31 | $58.65 | $51.00 | $51.15 | $49.26 | 3,938,564 |
| 2022-03-04 | $58.39 | $59.11 | $57.43 | $58.77 | $56.60 | 3,841,229 |
| 2022-03-03 | $59.00 | $59.32 | $57.61 | $58.99 | $56.81 | 2,294,049 |
| 2022-03-02 | $57.01 | $59.90 | $56.83 | $58.99 | $56.81 | 3,273,877 |
| 2022-03-01 | $57.50 | $59.94 | $54.84 | $56.80 | $54.70 | 6,228,370 |
| 2022-02-28 | $55.73 | $56.78 | $54.81 | $55.62 | $53.56 | 6,086,628 |
| 2022-02-25 | $54.70 | $56.96 | $54.49 | $56.88 | $54.78 | 1,827,890 |
| 2022-02-24 | $51.87 | $55.80 | $51.54 | $55.67 | $53.61 | 2,993,931 |
| 2022-02-23 | $54.52 | $54.66 | $52.75 | $53.25 | $51.28 | 2,867,871 |
| 2022-02-22 | $57.52 | $58.46 | $54.29 | $54.36 | $52.35 | 3,434,699 |
| 2022-02-18 | $57.59 | $59.07 | $57.40 | $57.75 | $55.61 | 1,987,892 |
| 2022-02-17 | $58.75 | $59.15 | $57.76 | $58.16 | $56.01 | 1,817,549 |
| 2022-02-16 | $59.40 | $60.27 | $59.04 | $59.20 | $57.01 | 1,869,739 |
| 2022-02-15 | $58.50 | $60.03 | $58.40 | $59.72 | $57.51 | 2,423,681 |
| 2022-02-14 | $59.04 | $59.50 | $57.98 | $58.07 | $55.92 | 1,963,117 |
| 2022-02-11 | $60.20 | $61.03 | $58.33 | $58.77 | $56.60 | 3,554,074 |
| 2022-02-10 | $62.56 | $62.77 | $60.01 | $60.58 | $58.34 | 4,448,554 |
| 2022-02-09 | $61.07 | $62.54 | $61.07 | $61.96 | $59.67 | 5,070,540 |
| 2022-02-08 | $60.40 | $61.79 | $60.20 | $61.13 | $58.87 | 1,997,588 |
| 2022-02-07 | $59.95 | $60.64 | $59.59 | $59.66 | $57.45 | 1,702,320 |
| 2022-02-04 | $57.75 | $60.63 | $57.59 | $59.68 | $57.47 | 4,292,556 |
| 2022-02-03 | $58.19 | $59.60 | $57.92 | $58.58 | $56.41 | 4,227,277 |
| 2022-02-02 | $59.51 | $59.67 | $57.79 | $57.98 | $55.84 | 3,416,700 |
| 2022-02-01 | $59.74 | $60.28 | $58.52 | $59.37 | $57.17 | 3,488,618 |
| 2022-01-31 | $60.23 | $60.84 | $58.87 | $59.71 | $57.50 | 4,895,960 |
| 2022-01-28 | $59.80 | $60.18 | $58.61 | $60.16 | $57.94 | 4,682,580 |
| 2022-01-27 | $60.80 | $61.94 | $59.52 | $59.77 | $57.56 | 5,040,083 |
| 2022-01-26 | $62.76 | $63.08 | $59.87 | $60.26 | $58.03 | 5,787,762 |
| 2022-01-25 | $62.72 | $64.38 | $61.86 | $62.27 | $59.97 | 9,848,945 |
| 2022-01-24 | $61.71 | $63.85 | $60.82 | $63.71 | $61.35 | 41,728,054 |
| 2022-01-21 | $47.75 | $48.17 | $46.07 | $46.84 | $45.11 | 6,266,962 |
| 2022-01-20 | $51.96 | $52.56 | $47.89 | $48.09 | $46.31 | 4,523,901 |
| 2022-01-19 | $49.15 | $53.61 | $49.07 | $51.83 | $49.91 | 11,762,732 |
| 2022-01-18 | $47.54 | $52.11 | $47.12 | $49.75 | $47.91 | 15,149,550 |
| 2022-01-14 | $48.00 | $48.19 | $46.45 | $47.77 | $46.00 | 4,579,627 |
| 2022-01-13 | $48.33 | $50.21 | $48.12 | $48.71 | $46.91 | 4,810,478 |
| 2022-01-12 | $49.17 | $50.00 | $47.32 | $47.98 | $46.21 | 5,479,932 |
| 2022-01-11 | $46.80 | $49.00 | $46.37 | $48.98 | $47.17 | 3,650,901 |
| 2022-01-10 | $48.15 | $48.20 | $45.34 | $46.59 | $44.87 | 5,186,304 |
| 2022-01-07 | $46.57 | $48.68 | $46.40 | $48.20 | $46.42 | 7,612,613 |
| 2022-01-06 | $48.63 | $49.68 | $47.45 | $49.02 | $47.21 | 3,357,957 |
| 2022-01-05 | $49.98 | $50.35 | $48.22 | $48.35 | $46.56 | 4,431,766 |
| 2022-01-04 | $49.00 | $50.24 | $48.76 | $49.67 | $47.83 | 3,326,087 |
| 2022-01-03 | $50.01 | $51.40 | $49.52 | $49.58 | $47.75 | 3,802,403 |
| 2021-12-31 | $49.97 | $50.80 | $49.23 | $49.39 | $47.56 | 2,645,721 |
| 2021-12-30 | $49.79 | $51.11 | $49.71 | $50.27 | $48.41 | 1,988,212 |
| 2021-12-29 | $49.36 | $50.67 | $49.02 | $50.08 | $48.23 | 2,932,219 |
| 2021-12-28 | $50.46 | $51.14 | $49.07 | $49.20 | $47.38 | 3,477,767 |
| 2021-12-27 | $49.99 | $51.28 | $49.83 | $50.80 | $48.92 | 2,381,053 |
| 2021-12-23 | $49.66 | $50.57 | $49.15 | $50.19 | $48.33 | 2,321,320 |
| 2021-12-22 | $49.11 | $49.68 | $48.05 | $49.25 | $47.43 | 2,775,186 |
| 2021-12-21 | $47.46 | $49.30 | $47.46 | $48.89 | $47.08 | 3,671,467 |
| 2021-12-20 | $46.93 | $47.26 | $45.34 | $46.87 | $45.14 | 5,644,871 |
| 2021-12-17 | $46.71 | $47.99 | $46.31 | $47.83 | $46.06 | 5,116,244 |
| 2021-12-16 | $49.70 | $49.73 | $46.70 | $46.83 | $45.10 | 4,664,689 |
| 2021-12-15 | $48.99 | $49.50 | $47.43 | $49.18 | $47.36 | 6,255,274 |
| 2021-12-14 | $48.22 | $49.99 | $47.80 | $49.50 | $47.67 | 3,584,754 |
| 2021-12-13 | $51.72 | $51.96 | $47.41 | $48.57 | $46.77 | 5,947,557 |
| 2021-12-10 | $50.73 | $52.59 | $48.00 | $51.76 | $49.85 | 9,291,207 |
| 2021-12-09 | $51.15 | $52.09 | $50.58 | $50.66 | $48.79 | 3,559,027 |
| 2021-12-08 | $52.36 | $52.48 | $50.81 | $51.12 | $49.23 | 3,542,368 |
| 2021-12-07 | $51.50 | $52.73 | $51.05 | $52.12 | $50.19 | 3,727,769 |
| 2021-12-06 | $50.74 | $53.07 | $50.50 | $51.07 | $48.95 | 9,791,755 |
| 2021-12-03 | $49.78 | $50.09 | $47.92 | $48.45 | $46.44 | 5,393,529 |
| 2021-12-02 | $48.68 | $50.16 | $47.98 | $49.89 | $47.82 | 3,911,549 |
| 2021-12-01 | $52.37 | $53.01 | $48.29 | $48.33 | $46.32 | 4,126,390 |
| 2021-11-30 | $52.40 | $52.55 | $50.05 | $51.23 | $49.10 | 5,527,237 |
| 2021-11-29 | $54.42 | $55.07 | $52.66 | $53.32 | $51.10 | 3,529,263 |
| 2021-11-26 | $53.57 | $54.66 | $52.20 | $53.92 | $51.68 | 4,058,571 |
| 2021-11-24 | $54.68 | $55.53 | $53.12 | $55.32 | $53.02 | 4,779,276 |
| 2021-11-23 | $56.54 | $57.19 | $55.23 | $56.18 | $53.84 | 4,384,245 |
| 2021-11-22 | $57.55 | $59.90 | $56.54 | $57.56 | $55.17 | 5,295,250 |
| 2021-11-19 | $62.08 | $62.08 | $56.79 | $57.01 | $54.64 | 7,877,578 |
| 2021-11-18 | $62.01 | $62.50 | $58.17 | $62.48 | $59.88 | 14,683,106 |
| 2021-11-17 | $58.45 | $59.18 | $55.18 | $56.48 | $54.13 | 5,562,462 |
| 2021-11-16 | $58.41 | $58.91 | $57.72 | $58.28 | $55.86 | 3,145,504 |
| 2021-11-15 | $58.26 | $59.58 | $57.59 | $58.36 | $55.93 | 3,889,227 |
| 2021-11-12 | $58.24 | $58.84 | $57.12 | $57.34 | $54.96 | 2,547,701 |
| 2021-11-11 | $58.77 | $60.13 | $58.14 | $58.20 | $55.78 | 3,109,106 |
| 2021-11-10 | $59.18 | $60.01 | $58.07 | $58.25 | $55.83 | 3,077,153 |
| 2021-11-09 | $58.61 | $60.52 | $58.40 | $59.56 | $57.08 | 3,696,278 |
| 2021-11-08 | $58.45 | $59.28 | $57.80 | $58.55 | $56.12 | 3,499,189 |
| 2021-11-05 | $58.00 | $59.09 | $57.00 | $58.21 | $55.79 | 3,090,309 |
| 2021-11-04 | $56.68 | $57.62 | $56.19 | $56.87 | $54.51 | 3,089,992 |
| 2021-11-03 | $52.43 | $57.25 | $52.43 | $56.53 | $54.18 | 6,545,729 |
| 2021-11-02 | $51.46 | $52.40 | $50.87 | $52.35 | $50.17 | 2,080,086 |
| 2021-11-01 | $49.04 | $51.97 | $48.79 | $51.58 | $49.44 | 3,318,561 |
| 2021-10-29 | $47.90 | $48.98 | $47.66 | $48.53 | $46.51 | 2,182,458 |
| 2021-10-28 | $48.06 | $48.82 | $47.60 | $48.27 | $46.26 | 2,001,134 |
| 2021-10-27 | $48.69 | $48.91 | $47.72 | $47.76 | $45.77 | 2,841,391 |
| 2021-10-26 | $49.50 | $49.69 | $48.45 | $48.80 | $46.77 | 2,136,739 |
| 2021-10-25 | $48.93 | $49.93 | $48.87 | $49.06 | $47.02 | 1,998,242 |
| 2021-10-22 | $47.61 | $49.85 | $47.61 | $49.15 | $47.11 | 4,799,687 |
| 2021-10-21 | $47.14 | $48.24 | $46.71 | $47.30 | $45.33 | 2,556,411 |
| 2021-10-20 | $47.26 | $48.04 | $46.85 | $47.02 | $45.07 | 1,851,310 |
| 2021-10-19 | $48.10 | $48.24 | $46.83 | $47.14 | $45.18 | 3,021,138 |
| 2021-10-18 | $46.30 | $48.03 | $46.27 | $48.02 | $46.02 | 3,345,702 |
| 2021-10-15 | $46.90 | $47.59 | $46.40 | $46.41 | $44.48 | 1,965,747 |
| 2021-10-14 | $45.43 | $46.74 | $45.43 | $46.17 | $44.25 | 2,767,115 |
| 2021-10-13 | $45.35 | $45.48 | $44.41 | $45.19 | $43.31 | 2,959,003 |
| 2021-10-12 | $44.60 | $45.49 | $43.67 | $44.89 | $43.02 | 4,396,085 |
| 2021-10-11 | $45.91 | $46.36 | $44.40 | $44.44 | $42.59 | 3,457,507 |
| 2021-10-08 | $46.77 | $47.25 | $45.85 | $46.04 | $44.13 | 2,834,950 |
| 2021-10-07 | $46.28 | $47.53 | $46.21 | $46.92 | $44.97 | 3,636,093 |
| 2021-10-06 | $47.00 | $47.90 | $45.73 | $45.93 | $44.02 | 6,681,023 |
| 2021-10-05 | $49.18 | $49.38 | $47.65 | $47.75 | $45.76 | 4,171,027 |
| 2021-10-04 | $48.21 | $49.65 | $48.21 | $48.96 | $46.92 | 3,268,197 |
| 2021-10-01 | $47.19 | $49.03 | $46.63 | $48.56 | $46.54 | 5,780,446 |
| 2021-09-30 | $48.43 | $48.65 | $45.75 | $47.09 | $45.13 | 16,008,239 |
| 2021-09-29 | $54.68 | $54.87 | $53.58 | $53.66 | $51.43 | 2,108,540 |
| 2021-09-28 | $55.20 | $55.62 | $53.93 | $54.25 | $51.99 | 2,966,016 |
| 2021-09-27 | $55.50 | $56.82 | $55.48 | $56.00 | $53.67 | 2,281,278 |
| 2021-09-24 | $54.77 | $55.92 | $54.26 | $55.12 | $52.83 | 1,953,692 |
| 2021-09-23 | $54.29 | $56.11 | $54.29 | $55.37 | $53.07 | 3,723,848 |
| 2021-09-22 | $52.98 | $54.17 | $52.94 | $53.36 | $51.14 | 1,773,459 |
| 2021-09-21 | $53.00 | $53.63 | $51.87 | $52.40 | $50.22 | 1,779,174 |
| 2021-09-20 | $52.04 | $53.10 | $51.33 | $52.77 | $50.58 | 2,444,864 |
| 2021-09-17 | $53.52 | $54.32 | $52.60 | $53.26 | $51.05 | 3,702,790 |
| 2021-09-16 | $52.72 | $54.12 | $52.72 | $53.34 | $51.12 | 2,542,564 |
| 2021-09-15 | $51.56 | $53.00 | $51.51 | $52.43 | $50.25 | 3,206,997 |
| 2021-09-14 | $52.18 | $52.32 | $50.64 | $51.57 | $49.43 | 3,101,680 |
| 2021-09-13 | $51.95 | $52.81 | $51.19 | $52.16 | $49.99 | 2,407,339 |
| 2021-09-10 | $54.43 | $54.59 | $51.58 | $51.77 | $49.62 | 4,522,597 |
| 2021-09-09 | $53.34 | $54.30 | $52.67 | $53.98 | $51.74 | 2,448,672 |
| 2021-09-08 | $55.05 | $55.35 | $53.03 | $53.42 | $51.20 | 3,412,290 |
| 2021-09-07 | $55.89 | $56.20 | $54.73 | $55.05 | $52.76 | 2,051,232 |
| 2021-09-03 | $56.89 | $57.15 | $54.72 | $55.75 | $53.19 | 3,660,081 |
| 2021-09-02 | $57.20 | $58.04 | $56.75 | $57.23 | $54.60 | 2,062,788 |
| 2021-09-01 | $57.77 | $58.17 | $56.97 | $57.35 | $54.72 | 1,943,366 |
| 2021-08-31 | $58.12 | $58.90 | $56.57 | $57.40 | $54.77 | 2,644,806 |
| 2021-08-30 | $58.60 | $58.79 | $57.72 | $57.80 | $55.15 | 2,143,281 |
| 2021-08-27 | $58.19 | $59.31 | $57.69 | $58.69 | $56.00 | 2,500,404 |
| 2021-08-26 | $59.49 | $59.52 | $57.08 | $58.12 | $55.45 | 4,294,345 |
| 2021-08-25 | $59.79 | $60.48 | $58.42 | $60.11 | $57.35 | 3,465,267 |
| 2021-08-24 | $58.50 | $60.50 | $58.45 | $60.18 | $57.42 | 3,682,620 |
| 2021-08-23 | $58.00 | $59.17 | $56.54 | $58.16 | $55.49 | 4,012,242 |
| 2021-08-20 | $55.57 | $57.43 | $55.05 | $57.24 | $54.61 | 5,030,614 |
| 2021-08-19 | $52.36 | $56.31 | $50.55 | $55.63 | $53.08 | 12,783,732 |
| 2021-08-18 | $52.05 | $53.75 | $51.67 | $51.85 | $49.47 | 4,229,621 |
| 2021-08-17 | $52.90 | $53.02 | $51.53 | $52.42 | $50.01 | 3,076,162 |
| 2021-08-16 | $54.20 | $54.28 | $53.00 | $54.00 | $51.52 | 3,175,702 |
| 2021-08-13 | $55.38 | $55.65 | $54.15 | $54.49 | $51.99 | 2,679,916 |
| 2021-08-12 | $57.04 | $57.43 | $54.54 | $55.73 | $53.17 | 2,681,768 |
| 2021-08-11 | $55.55 | $56.59 | $55.25 | $56.48 | $53.89 | 2,800,170 |
| 2021-08-10 | $53.55 | $55.38 | $53.49 | $54.83 | $52.31 | 2,769,285 |
| 2021-08-09 | $52.91 | $53.98 | $52.28 | $53.59 | $51.13 | 3,006,505 |
| 2021-08-06 | $52.49 | $54.07 | $52.14 | $52.97 | $50.54 | 3,279,899 |
| 2021-08-05 | $50.33 | $52.10 | $50.00 | $51.69 | $49.32 | 2,908,792 |
| 2021-08-04 | $50.89 | $51.47 | $49.68 | $49.75 | $47.47 | 2,464,031 |
| 2021-08-03 | $50.65 | $51.62 | $48.65 | $51.25 | $48.90 | 2,349,913 |
| 2021-08-02 | $51.01 | $52.34 | $50.18 | $50.23 | $47.92 | 3,003,241 |
| 2021-07-30 | $49.65 | $51.79 | $49.56 | $50.80 | $48.47 | 4,161,821 |
| 2021-07-29 | $50.71 | $51.33 | $49.80 | $49.85 | $47.56 | 2,411,879 |
| 2021-07-28 | $50.08 | $50.87 | $48.98 | $50.02 | $47.72 | 2,449,614 |
| 2021-07-27 | $50.70 | $50.96 | $49.41 | $50.16 | $47.86 | 2,582,234 |
| 2021-07-26 | $49.98 | $51.43 | $49.72 | $51.38 | $49.02 | 2,664,078 |
| 2021-07-23 | $50.50 | $50.66 | $48.97 | $49.57 | $47.29 | 3,035,843 |
| 2021-07-22 | $51.50 | $51.51 | $49.73 | $50.05 | $47.75 | 2,016,709 |
| 2021-07-21 | $50.13 | $52.51 | $50.13 | $51.74 | $49.36 | 2,521,146 |
| 2021-07-20 | $47.86 | $49.91 | $47.00 | $49.65 | $47.37 | 2,805,865 |
| 2021-07-19 | $47.72 | $48.62 | $46.56 | $47.79 | $45.60 | 3,991,611 |
| 2021-07-16 | $51.54 | $51.65 | $49.16 | $49.41 | $47.14 | 4,062,994 |
| 2021-07-15 | $51.29 | $51.85 | $49.96 | $51.04 | $48.70 | 3,011,294 |
| 2021-07-14 | $53.49 | $53.94 | $51.77 | $51.88 | $49.50 | 1,986,048 |
| 2021-07-13 | $53.46 | $53.72 | $52.08 | $52.55 | $50.14 | 2,762,655 |
| 2021-07-12 | $52.92 | $54.39 | $52.40 | $54.08 | $51.60 | 1,875,612 |
| 2021-07-09 | $52.21 | $54.28 | $52.00 | $53.80 | $51.33 | 3,101,433 |
| 2021-07-08 | $50.36 | $51.43 | $49.54 | $51.22 | $48.87 | 3,004,562 |
| 2021-07-07 | $53.33 | $54.00 | $51.65 | $51.72 | $49.35 | 2,617,113 |
| 2021-07-06 | $54.69 | $54.97 | $53.28 | $53.83 | $51.36 | 2,604,538 |
| 2021-07-02 | $55.28 | $55.38 | $54.52 | $54.87 | $52.35 | 1,884,065 |
| 2021-07-01 | $55.47 | $55.93 | $54.73 | $55.16 | $52.63 | 2,043,845 |
| 2021-06-30 | $54.46 | $55.43 | $54.30 | $55.11 | $52.58 | 2,921,358 |
| 2021-06-29 | $55.19 | $55.56 | $54.24 | $54.27 | $51.78 | 2,960,838 |
| 2021-06-28 | $57.05 | $57.05 | $54.82 | $54.83 | $52.31 | 2,864,821 |
| 2021-06-25 | $56.84 | $57.92 | $56.76 | $57.20 | $54.57 | 4,181,652 |
| 2021-06-24 | $56.27 | $56.82 | $55.56 | $56.50 | $53.91 | 2,445,365 |
| 2021-06-23 | $55.00 | $56.08 | $54.95 | $55.91 | $53.34 | 2,993,775 |
| 2021-06-22 | $53.75 | $55.12 | $53.24 | $55.00 | $52.48 | 4,266,356 |
| 2021-06-21 | $51.37 | $53.64 | $51.16 | $53.57 | $51.11 | 3,286,460 |
| 2021-06-18 | $51.09 | $51.79 | $50.32 | $50.49 | $48.17 | 4,088,873 |
| 2021-06-17 | $53.52 | $53.65 | $51.11 | $52.05 | $49.66 | 3,316,803 |
| 2021-06-16 | $53.02 | $53.57 | $52.10 | $53.36 | $50.91 | 2,763,840 |
| 2021-06-15 | $53.06 | $53.76 | $52.67 | $53.57 | $51.11 | 3,100,808 |
| 2021-06-14 | $54.94 | $55.13 | $52.91 | $53.08 | $50.64 | 3,420,328 |
| 2021-06-11 | $54.18 | $55.16 | $54.00 | $54.84 | $52.32 | 2,686,435 |
| 2021-06-10 | $54.89 | $56.10 | $53.61 | $53.78 | $51.31 | 3,721,312 |
| 2021-06-09 | $54.61 | $55.70 | $54.37 | $54.44 | $51.94 | 3,783,203 |
| 2021-06-08 | $54.24 | $55.12 | $53.64 | $54.77 | $52.26 | 3,783,365 |
| 2021-06-07 | $53.34 | $54.53 | $53.30 | $54.34 | $51.61 | 2,970,389 |
| 2021-06-04 | $53.61 | $53.73 | $51.79 | $53.42 | $50.74 | 4,279,152 |
| 2021-06-03 | $55.43 | $55.43 | $53.12 | $53.41 | $50.73 | 5,680,016 |
| 2021-06-02 | $55.82 | $56.26 | $54.58 | $55.65 | $52.85 | 2,992,085 |
| 2021-06-01 | $56.00 | $56.43 | $55.46 | $55.75 | $52.95 | 3,259,474 |
| 2021-05-28 | $56.73 | $56.73 | $54.96 | $55.49 | $52.70 | 3,712,939 |
| 2021-05-27 | $56.07 | $56.87 | $55.56 | $56.75 | $53.90 | 3,340,741 |
| 2021-05-26 | $55.23 | $56.60 | $54.88 | $55.81 | $53.01 | 3,884,360 |
| 2021-05-25 | $55.97 | $57.17 | $54.91 | $55.06 | $52.29 | 4,039,134 |
| 2021-05-24 | $54.81 | $56.39 | $54.18 | $55.68 | $52.88 | 5,796,258 |
| 2021-05-21 | $54.69 | $55.10 | $53.63 | $54.07 | $51.35 | 6,137,238 |
| 2021-05-20 | $55.55 | $56.45 | $52.50 | $54.12 | $51.40 | 22,946,444 |
| 2021-05-19 | $60.54 | $61.15 | $59.43 | $60.25 | $57.22 | 4,058,753 |
| 2021-05-18 | $64.66 | $64.80 | $61.63 | $61.80 | $58.70 | 3,609,621 |
| 2021-05-17 | $60.80 | $64.50 | $60.49 | $64.06 | $60.84 | 4,678,609 |
| 2021-05-14 | $57.66 | $61.87 | $57.57 | $61.32 | $58.24 | 4,084,147 |
| 2021-05-13 | $56.24 | $58.27 | $55.42 | $56.78 | $53.93 | 2,366,936 |
| 2021-05-12 | $58.34 | $59.05 | $55.93 | $55.96 | $53.15 | 2,794,888 |
| 2021-05-11 | $59.73 | $60.23 | $57.15 | $58.99 | $56.03 | 3,534,315 |
| 2021-05-10 | $62.00 | $63.57 | $60.71 | $60.88 | $57.82 | 3,535,123 |
| 2021-05-07 | $60.40 | $62.24 | $59.80 | $61.80 | $58.70 | 1,356,539 |
| 2021-05-06 | $60.48 | $60.92 | $59.22 | $60.29 | $57.26 | 1,410,326 |
| 2021-05-05 | $62.00 | $62.09 | $60.25 | $60.51 | $57.47 | 1,492,683 |
| 2021-05-04 | $61.10 | $61.40 | $58.75 | $60.96 | $57.90 | 2,235,459 |
| 2021-05-03 | $58.98 | $62.51 | $58.82 | $61.82 | $58.71 | 4,320,339 |
| 2021-04-30 | $58.73 | $59.27 | $58.26 | $58.66 | $55.71 | 2,401,819 |
| 2021-04-29 | $61.26 | $61.35 | $58.58 | $59.16 | $56.19 | 1,870,346 |
| 2021-04-28 | $59.88 | $61.31 | $59.63 | $60.56 | $57.52 | 1,582,788 |
| 2021-04-27 | $58.39 | $60.44 | $58.32 | $60.17 | $57.15 | 1,885,164 |
| 2021-04-26 | $59.48 | $60.57 | $57.67 | $58.23 | $55.30 | 2,725,115 |
| 2021-04-23 | $59.05 | $59.73 | $58.20 | $59.47 | $56.48 | 1,562,201 |
| 2021-04-22 | $59.24 | $60.06 | $58.30 | $58.36 | $55.43 | 2,490,382 |
| 2021-04-21 | $56.83 | $59.57 | $56.20 | $59.17 | $56.20 | 3,536,899 |
| 2021-04-20 | $58.22 | $58.71 | $55.54 | $56.70 | $53.85 | 2,554,502 |
| 2021-04-19 | $59.41 | $60.45 | $58.81 | $59.42 | $56.43 | 2,330,715 |
| 2021-04-16 | $59.68 | $60.15 | $58.39 | $59.41 | $56.43 | 2,304,747 |
| 2021-04-15 | $60.46 | $60.64 | $58.00 | $59.25 | $56.27 | 3,236,435 |
| 2021-04-14 | $61.74 | $62.56 | $59.50 | $59.72 | $56.72 | 4,482,830 |
| 2021-04-13 | $62.45 | $62.64 | $59.25 | $60.94 | $57.88 | 3,760,039 |
| 2021-04-12 | $61.83 | $63.72 | $61.78 | $62.58 | $59.44 | 2,450,279 |
| 2021-04-09 | $61.66 | $62.96 | $60.71 | $62.76 | $59.61 | 2,879,817 |
| 2021-04-08 | $60.85 | $61.49 | $59.09 | $61.30 | $58.22 | 2,665,865 |
| 2021-04-07 | $60.00 | $61.38 | $59.81 | $61.34 | $58.26 | 2,900,195 |
| 2021-04-06 | $58.78 | $61.26 | $58.33 | $60.00 | $56.99 | 4,104,652 |
| 2021-04-05 | $59.01 | $59.50 | $57.22 | $59.07 | $56.10 | 2,020,077 |
| 2021-04-01 | $59.37 | $59.75 | $57.55 | $58.31 | $55.38 | 3,294,352 |
| 2021-03-31 | $59.47 | $61.38 | $58.94 | $59.61 | $56.62 | 2,396,837 |
| 2021-03-30 | $58.25 | $60.18 | $58.14 | $59.48 | $56.49 | 2,689,767 |
| 2021-03-29 | $58.22 | $58.62 | $56.89 | $57.76 | $54.86 | 3,228,265 |
| 2021-03-26 | $58.70 | $60.11 | $57.33 | $58.98 | $56.02 | 2,569,077 |
| 2021-03-25 | $53.18 | $57.61 | $52.54 | $57.27 | $54.39 | 2,522,368 |
| 2021-03-24 | $56.68 | $58.04 | $54.10 | $54.17 | $51.45 | 2,712,373 |
| 2021-03-23 | $58.20 | $58.65 | $54.81 | $55.54 | $52.75 | 3,150,731 |
| 2021-03-22 | $61.75 | $62.12 | $58.60 | $58.74 | $55.79 | 4,404,561 |
| 2021-03-19 | $60.00 | $62.12 | $58.36 | $61.68 | $58.58 | 3,224,565 |
| 2021-03-18 | $61.67 | $63.62 | $59.82 | $60.24 | $57.21 | 3,423,606 |
| 2021-03-17 | $60.62 | $61.99 | $60.07 | $61.12 | $58.05 | 1,999,956 |
| 2021-03-16 | $62.20 | $62.95 | $60.43 | $61.12 | $58.05 | 2,685,618 |
| 2021-03-15 | $60.58 | $64.16 | $60.58 | $62.99 | $59.58 | 3,706,486 |
| 2021-03-12 | $57.72 | $60.95 | $57.26 | $60.46 | $57.19 | 3,437,992 |
| 2021-03-11 | $57.13 | $57.60 | $56.55 | $57.26 | $54.16 | 1,578,711 |
| 2021-03-10 | $57.57 | $58.47 | $56.12 | $57.24 | $54.14 | 1,616,502 |
| 2021-03-09 | $57.09 | $58.48 | $55.70 | $57.59 | $54.47 | 2,104,862 |
| 2021-03-08 | $56.01 | $58.20 | $56.00 | $56.90 | $53.82 | 2,424,608 |
| 2021-03-05 | $56.32 | $56.68 | $52.99 | $55.59 | $52.58 | 2,196,825 |
| 2021-03-04 | $56.82 | $57.85 | $53.04 | $54.81 | $51.84 | 3,481,744 |
| 2021-03-03 | $57.84 | $58.74 | $56.02 | $57.61 | $54.49 | 4,301,963 |
| 2021-03-02 | $56.70 | $58.73 | $56.50 | $57.36 | $54.26 | 5,905,089 |
| 2021-03-01 | $56.30 | $57.97 | $55.83 | $57.00 | $53.92 | 3,450,007 |
| 2021-02-26 | $54.58 | $55.97 | $53.31 | $55.25 | $52.26 | 3,801,025 |
| 2021-02-25 | $55.52 | $57.19 | $54.17 | $54.44 | $51.49 | 2,733,208 |
| 2021-02-24 | $56.25 | $56.58 | $54.56 | $55.69 | $52.68 | 2,746,456 |
| 2021-02-23 | $55.58 | $56.43 | $51.63 | $55.75 | $52.73 | 4,287,003 |
| 2021-02-22 | $55.98 | $58.38 | $55.00 | $55.97 | $52.94 | 12,973,334 |
| 2021-02-19 | $49.01 | $53.00 | $48.84 | $52.70 | $49.85 | 5,664,770 |
| 2021-02-18 | $49.01 | $49.21 | $47.89 | $48.58 | $45.95 | 4,592,405 |
| 2021-02-17 | $50.25 | $50.87 | $49.36 | $49.73 | $47.04 | 3,381,653 |
| 2021-02-16 | $50.28 | $50.56 | $49.21 | $50.36 | $47.64 | 4,321,579 |
| 2021-02-12 | $50.17 | $50.46 | $49.27 | $50.08 | $47.37 | 2,059,161 |
| 2021-02-11 | $50.04 | $51.44 | $49.67 | $50.55 | $47.81 | 2,396,432 |
| 2021-02-10 | $50.19 | $50.92 | $49.31 | $49.98 | $47.28 | 2,247,472 |
| 2021-02-09 | $50.87 | $51.00 | $49.70 | $49.85 | $47.15 | 3,155,353 |
| 2021-02-08 | $49.94 | $51.46 | $49.47 | $51.09 | $48.33 | 3,375,550 |
| 2021-02-05 | $50.00 | $50.00 | $48.37 | $49.53 | $46.85 | 3,045,271 |
| 2021-02-04 | $47.51 | $51.00 | $47.50 | $49.33 | $46.66 | 7,564,310 |
| 2021-02-03 | $44.67 | $46.96 | $44.35 | $46.65 | $44.13 | 4,847,385 |
| 2021-02-02 | $43.31 | $43.73 | $42.68 | $43.36 | $41.01 | 3,069,320 |
| 2021-02-01 | $44.54 | $44.96 | $42.81 | $43.13 | $40.80 | 4,261,282 |
| 2021-01-29 | $46.11 | $46.64 | $43.89 | $44.06 | $41.68 | 5,198,271 |
| 2021-01-28 | $47.23 | $47.92 | $45.61 | $45.69 | $43.22 | 4,640,916 |
| 2021-01-27 | $46.96 | $49.51 | $45.72 | $47.65 | $45.07 | 9,055,058 |
| 2021-01-26 | $45.50 | $45.68 | $44.41 | $45.16 | $42.72 | 3,371,969 |
| 2021-01-25 | $45.52 | $47.30 | $44.21 | $44.93 | $42.50 | 4,596,027 |
| 2021-01-22 | $44.10 | $45.21 | $43.79 | $45.18 | $42.74 | 3,594,961 |
| 2021-01-21 | $44.14 | $45.77 | $43.93 | $44.79 | $42.37 | 3,320,078 |
| 2021-01-20 | $43.93 | $45.35 | $43.50 | $43.68 | $41.32 | 4,161,623 |
| 2021-01-19 | $43.99 | $44.29 | $42.91 | $43.62 | $41.26 | 2,500,296 |
| 2021-01-15 | $45.18 | $45.75 | $43.33 | $43.60 | $41.24 | 5,050,058 |
| 2021-01-14 | $44.89 | $46.16 | $44.75 | $45.58 | $43.11 | 3,675,727 |
| 2021-01-13 | $44.34 | $45.84 | $44.15 | $45.02 | $42.58 | 4,052,762 |
| 2021-01-12 | $42.86 | $45.38 | $42.55 | $45.21 | $42.76 | 5,472,434 |
| 2021-01-11 | $41.56 | $43.77 | $41.35 | $42.39 | $40.10 | 4,338,656 |
| 2021-01-08 | $41.70 | $42.41 | $40.91 | $41.61 | $39.36 | 3,887,554 |
| 2021-01-07 | $41.63 | $42.76 | $41.51 | $41.55 | $39.30 | 4,913,101 |
| 2021-01-06 | $40.23 | $42.29 | $40.03 | $41.08 | $38.86 | 5,497,142 |
| 2021-01-05 | $38.75 | $39.83 | $38.65 | $39.49 | $37.35 | 3,738,673 |
| 2021-01-04 | $40.76 | $41.10 | $38.76 | $38.78 | $36.68 | 5,098,930 |
| 2020-12-31 | $41.01 | $41.79 | $40.59 | $40.69 | $38.49 | 2,790,705 |
| 2020-12-30 | $40.04 | $41.61 | $39.93 | $41.33 | $39.09 | 4,288,199 |
| 2020-12-29 | $39.85 | $40.07 | $38.55 | $39.89 | $37.73 | 3,896,096 |
| 2020-12-28 | $39.06 | $40.80 | $38.38 | $40.13 | $37.96 | 4,242,207 |
| 2020-12-24 | $39.36 | $39.51 | $38.36 | $38.91 | $36.80 | 2,173,073 |
| 2020-12-23 | $38.67 | $39.91 | $38.50 | $39.73 | $37.58 | 3,546,409 |
| 2020-12-22 | $38.83 | $38.90 | $37.61 | $38.20 | $36.13 | 3,387,652 |
| 2020-12-21 | $38.27 | $39.03 | $37.86 | $38.41 | $36.33 | 5,160,798 |
| 2020-12-18 | $39.68 | $40.90 | $39.11 | $39.40 | $37.27 | 6,387,246 |
| 2020-12-17 | $38.85 | $39.54 | $38.56 | $38.96 | $36.85 | 3,633,289 |
| 2020-12-16 | $38.68 | $39.31 | $38.05 | $38.98 | $36.87 | 4,027,915 |
| 2020-12-15 | $37.30 | $38.68 | $37.29 | $38.58 | $36.49 | 4,670,833 |
| 2020-12-14 | $38.77 | $39.35 | $36.78 | $36.92 | $34.92 | 6,377,365 |
| 2020-12-11 | $38.65 | $39.12 | $37.63 | $38.24 | $36.17 | 5,924,566 |
| 2020-12-10 | $39.15 | $40.10 | $38.81 | $39.32 | $37.19 | 4,420,226 |
| 2020-12-09 | $40.55 | $40.84 | $39.18 | $39.67 | $37.52 | 5,814,375 |
| 2020-12-08 | $39.73 | $41.19 | $39.70 | $40.09 | $37.92 | 5,902,378 |
| 2020-12-07 | $40.60 | $40.89 | $39.61 | $40.44 | $38.25 | 5,392,438 |
| 2020-12-04 | $39.16 | $41.00 | $39.10 | $40.90 | $38.69 | 7,941,997 |
| 2020-12-03 | $38.74 | $39.66 | $38.28 | $38.63 | $36.54 | 7,477,814 |
| 2020-12-02 | $36.69 | $38.64 | $35.97 | $38.55 | $36.46 | 11,654,179 |
| 2020-12-01 | $36.08 | $37.27 | $35.66 | $36.52 | $34.54 | 19,824,938 |
| 2020-11-30 | $32.91 | $33.25 | $31.25 | $32.20 | $30.46 | 8,805,218 |
| 2020-11-27 | $33.09 | $33.65 | $32.56 | $33.50 | $31.69 | 4,327,504 |
| 2020-11-25 | $32.80 | $33.84 | $32.28 | $33.45 | $31.64 | 9,510,702 |
| 2020-11-24 | $32.84 | $33.54 | $31.95 | $33.49 | $31.68 | 14,541,819 |
| 2020-11-23 | $29.00 | $31.19 | $28.80 | $30.96 | $29.28 | 13,173,071 |
| 2020-11-20 | $29.08 | $29.88 | $28.40 | $28.41 | $26.87 | 8,641,366 |
| 2020-11-19 | $28.72 | $29.37 | $28.22 | $29.17 | $27.59 | 9,947,892 |
| 2020-11-18 | $29.61 | $30.34 | $28.19 | $28.68 | $27.13 | 15,585,565 |
| 2020-11-17 | $25.60 | $29.42 | $25.38 | $29.18 | $27.60 | 24,582,170 |
| 2020-11-16 | $25.95 | $26.27 | $24.80 | $26.15 | $24.74 | 15,228,126 |
| 2020-11-13 | $23.10 | $24.59 | $22.96 | $24.26 | $22.95 | 11,024,529 |
| 2020-11-12 | $22.98 | $23.51 | $22.31 | $22.68 | $21.45 | 9,964,088 |
| 2020-11-11 | $25.74 | $26.15 | $23.42 | $23.52 | $22.25 | 14,877,608 |
| 2020-11-10 | $25.80 | $27.14 | $25.63 | $26.15 | $24.74 | 12,665,445 |
| 2020-11-09 | $24.21 | $25.98 | $23.58 | $25.84 | $24.44 | 15,460,456 |
| 2020-11-06 | $21.73 | $22.23 | $21.22 | $21.54 | $20.37 | 6,908,263 |
| 2020-11-05 | $20.88 | $22.08 | $20.86 | $21.66 | $20.49 | 7,076,824 |
| 2020-11-04 | $21.42 | $21.61 | $20.67 | $20.77 | $19.65 | 8,497,502 |
| 2020-11-03 | $20.91 | $21.97 | $20.55 | $21.78 | $20.60 | 8,755,356 |
| 2020-11-02 | $21.48 | $21.48 | $20.47 | $20.59 | $19.48 | 7,673,642 |
| 2020-10-30 | $21.48 | $22.10 | $20.80 | $21.29 | $20.14 | 9,649,564 |
| 2020-10-29 | $20.97 | $22.06 | $20.83 | $21.80 | $20.62 | 6,200,987 |
| 2020-10-28 | $21.47 | $21.92 | $20.82 | $21.16 | $20.02 | 6,358,381 |
| 2020-10-27 | $22.71 | $23.13 | $22.12 | $22.14 | $20.94 | 5,733,571 |
| 2020-10-26 | $23.68 | $24.15 | $22.19 | $22.86 | $21.62 | 9,915,770 |
| 2020-10-23 | $23.31 | $24.08 | $22.62 | $23.97 | $22.67 | 10,670,167 |
| 2020-10-22 | $21.87 | $23.36 | $21.87 | $23.10 | $21.85 | 10,489,818 |
| 2020-10-21 | $20.91 | $22.36 | $20.23 | $22.04 | $20.85 | 13,784,444 |
| 2020-10-20 | $19.68 | $21.43 | $19.68 | $20.65 | $19.53 | 14,659,108 |
| 2020-10-19 | $20.49 | $20.57 | $19.34 | $19.37 | $18.32 | 7,454,892 |
| 2020-10-16 | $20.82 | $20.97 | $20.08 | $20.21 | $19.12 | 6,665,586 |
| 2020-10-15 | $20.05 | $20.80 | $20.03 | $20.66 | $19.54 | 4,632,410 |
| 2020-10-14 | $20.68 | $21.15 | $20.54 | $20.64 | $19.52 | 6,281,520 |
| 2020-10-13 | $21.18 | $21.28 | $20.43 | $20.60 | $19.49 | 6,250,785 |
| 2020-10-12 | $21.75 | $22.39 | $21.18 | $21.26 | $20.11 | 6,230,303 |
| 2020-10-09 | $22.00 | $22.24 | $21.43 | $21.53 | $20.37 | 6,681,734 |
| 2020-10-08 | $20.87 | $21.90 | $20.72 | $21.89 | $20.71 | 8,073,972 |
| 2020-10-07 | $19.83 | $20.74 | $19.83 | $20.64 | $19.52 | 6,694,326 |
| 2020-10-06 | $20.75 | $20.75 | $19.36 | $19.49 | $18.44 | 7,438,574 |
| 2020-10-05 | $20.33 | $20.75 | $20.05 | $20.42 | $19.32 | 6,275,547 |
| 2020-10-02 | $18.54 | $20.06 | $18.50 | $19.96 | $18.88 | 10,624,243 |
| 2020-10-01 | $18.56 | $19.63 | $18.36 | $19.46 | $18.41 | 9,286,881 |
| 2020-09-30 | $18.46 | $19.03 | $18.44 | $18.53 | $17.53 | 9,249,853 |
| 2020-09-29 | $19.65 | $19.65 | $18.28 | $18.41 | $17.41 | 13,008,105 |
| 2020-09-28 | $19.95 | $20.27 | $19.45 | $19.48 | $18.43 | 6,565,897 |
| 2020-09-25 | $19.78 | $20.04 | $19.28 | $19.45 | $18.40 | 6,669,133 |
| 2020-09-24 | $19.94 | $20.30 | $19.24 | $19.84 | $18.77 | 7,077,442 |
| 2020-09-23 | $21.11 | $21.55 | $20.13 | $20.15 | $19.06 | 6,096,662 |
| 2020-09-22 | $21.91 | $21.91 | $20.73 | $20.82 | $19.69 | 7,380,962 |
| 2020-09-21 | $22.53 | $22.94 | $21.48 | $21.50 | $20.34 | 7,535,029 |
| 2020-09-18 | $23.22 | $23.86 | $23.10 | $23.40 | $22.13 | 34,310,566 |
| 2020-09-17 | $23.54 | $24.04 | $22.99 | $23.26 | $22.00 | 5,923,414 |
| 2020-09-16 | $23.16 | $24.51 | $22.95 | $23.82 | $22.53 | 8,884,632 |
| 2020-09-15 | $23.09 | $23.48 | $22.75 | $23.13 | $21.88 | 6,548,063 |
| 2020-09-14 | $21.68 | $23.40 | $21.59 | $23.37 | $22.11 | 10,608,022 |
| 2020-09-11 | $21.99 | $21.99 | $21.11 | $21.33 | $20.18 | 6,724,706 |
| 2020-09-10 | $22.18 | $22.70 | $21.78 | $21.89 | $20.71 | 6,279,025 |
| 2020-09-09 | $22.20 | $22.38 | $21.90 | $22.03 | $20.84 | 6,947,867 |
| 2020-09-08 | $21.81 | $22.78 | $21.36 | $22.38 | $21.17 | 10,203,989 |
| 2020-09-04 | $22.05 | $22.29 | $20.97 | $22.25 | $21.05 | 8,286,952 |
| 2020-09-03 | $21.32 | $22.09 | $21.01 | $21.72 | $20.54 | 9,814,927 |
| 2020-09-02 | $21.28 | $21.93 | $20.84 | $21.20 | $20.05 | 7,239,562 |
| 2020-09-01 | $20.90 | $21.59 | $20.78 | $20.97 | $19.84 | 7,108,920 |
| 2020-08-31 | $21.60 | $21.61 | $20.81 | $21.36 | $20.20 | 6,882,137 |
| 2020-08-28 | $21.36 | $21.69 | $21.12 | $21.65 | $20.48 | 7,460,558 |
| 2020-08-27 | $20.75 | $21.72 | $20.75 | $21.12 | $19.98 | 7,446,800 |
| 2020-08-26 | $20.55 | $20.97 | $20.35 | $20.71 | $19.59 | 6,286,968 |
| 2020-08-25 | $20.53 | $20.80 | $19.94 | $20.62 | $19.50 | 8,317,001 |
| 2020-08-24 | $19.19 | $20.43 | $19.07 | $20.39 | $19.29 | 12,822,206 |
| 2020-08-21 | $18.95 | $19.34 | $18.74 | $18.90 | $17.88 | 9,189,672 |
| 2020-08-20 | $19.09 | $19.74 | $19.00 | $19.00 | $17.97 | 10,126,259 |
| 2020-08-19 | $19.71 | $20.40 | $19.45 | $19.58 | $18.52 | 15,202,306 |
| 2020-08-18 | $20.94 | $21.09 | $19.35 | $20.01 | $18.93 | 45,075,042 |
| 2020-08-17 | $23.58 | $23.82 | $22.67 | $23.45 | $22.18 | 9,495,938 |
| 2020-08-14 | $22.81 | $24.31 | $22.56 | $23.40 | $22.13 | 10,009,737 |
| 2020-08-13 | $22.99 | $23.20 | $22.58 | $22.77 | $21.54 | 7,063,327 |
| 2020-08-12 | $23.71 | $23.96 | $22.54 | $23.43 | $22.16 | 6,792,319 |
| 2020-08-11 | $23.71 | $24.14 | $23.13 | $23.24 | $21.98 | 8,622,082 |
| 2020-08-10 | $22.13 | $23.33 | $22.07 | $22.85 | $21.61 | 10,086,751 |
| 2020-08-07 | $20.62 | $22.22 | $20.46 | $22.02 | $20.83 | 7,119,058 |
| 2020-08-06 | $20.55 | $21.15 | $20.23 | $20.72 | $19.60 | 6,078,374 |
| 2020-08-05 | $20.28 | $21.12 | $20.17 | $20.83 | $19.70 | 9,003,433 |
| 2020-08-04 | $19.35 | $19.86 | $19.17 | $19.65 | $18.59 | 6,211,885 |
| 2020-08-03 | $19.02 | $19.68 | $18.61 | $19.33 | $18.28 | 6,602,915 |
| 2020-07-31 | $19.37 | $19.57 | $18.67 | $19.04 | $18.01 | 6,874,606 |
| 2020-07-30 | $19.85 | $20.04 | $19.11 | $19.36 | $18.31 | 8,366,780 |
| 2020-07-29 | $20.38 | $20.84 | $19.90 | $20.09 | $19.00 | 7,360,538 |
| 2020-07-28 | $19.71 | $20.75 | $19.70 | $20.28 | $19.18 | 6,547,802 |
| 2020-07-27 | $20.86 | $20.87 | $19.52 | $19.78 | $18.71 | 9,009,219 |
| 2020-07-24 | $21.81 | $22.24 | $20.74 | $20.86 | $19.73 | 8,985,262 |
| 2020-07-23 | $21.25 | $22.69 | $21.22 | $22.06 | $20.87 | 10,019,328 |
| 2020-07-22 | $20.87 | $21.50 | $20.59 | $21.46 | $20.30 | 12,291,230 |
| 2020-07-21 | $21.51 | $22.94 | $21.40 | $22.33 | $21.12 | 8,908,495 |
| 2020-07-20 | $21.90 | $21.98 | $20.86 | $21.21 | $20.06 | 6,836,797 |
| 2020-07-17 | $22.71 | $22.87 | $21.94 | $22.04 | $20.85 | 6,401,689 |
| 2020-07-16 | $21.62 | $22.91 | $21.50 | $22.77 | $21.54 | 8,629,853 |
| 2020-07-15 | $21.26 | $22.43 | $21.07 | $22.30 | $21.09 | 8,552,315 |
| 2020-07-14 | $20.25 | $20.88 | $19.93 | $20.38 | $19.28 | 6,845,104 |
| 2020-07-13 | $21.20 | $21.36 | $20.32 | $20.44 | $19.33 | 7,209,622 |
| 2020-07-10 | $20.52 | $21.34 | $20.20 | $21.09 | $19.95 | 8,242,306 |
| 2020-07-09 | $22.05 | $22.05 | $20.32 | $20.61 | $19.49 | 12,401,459 |
| 2020-07-08 | $21.24 | $22.28 | $20.69 | $22.22 | $21.02 | 14,981,486 |
| 2020-07-07 | $20.56 | $20.88 | $20.04 | $20.30 | $19.20 | 6,497,749 |
| 2020-07-06 | $21.10 | $21.40 | $20.42 | $20.98 | $19.84 | 6,326,896 |
| 2020-07-02 | $20.86 | $21.10 | $20.16 | $20.58 | $19.47 | 6,937,282 |
| 2020-07-01 | $20.88 | $21.78 | $20.08 | $20.10 | $19.01 | 8,285,675 |
| 2020-06-30 | $20.35 | $20.86 | $19.97 | $20.77 | $19.65 | 6,873,543 |
| 2020-06-29 | $19.04 | $20.68 | $18.70 | $20.66 | $19.54 | 9,119,065 |
| 2020-06-26 | $19.80 | $20.42 | $18.69 | $18.77 | $17.75 | 10,894,972 |
| 2020-06-25 | $20.06 | $20.48 | $19.51 | $19.91 | $18.83 | 8,957,681 |
| 2020-06-24 | $21.55 | $21.72 | $20.26 | $20.64 | $19.52 | 8,955,237 |
| 2020-06-23 | $22.20 | $22.36 | $21.48 | $22.00 | $20.81 | 7,506,609 |
| 2020-06-22 | $22.15 | $22.43 | $21.58 | $21.94 | $20.75 | 9,830,755 |
| 2020-06-19 | $23.82 | $23.87 | $22.08 | $22.25 | $21.05 | 11,939,799 |
| 2020-06-18 | $22.95 | $24.04 | $22.63 | $23.36 | $22.10 | 7,269,147 |
| 2020-06-17 | $24.47 | $24.64 | $23.33 | $23.57 | $22.29 | 7,485,023 |
| 2020-06-16 | $25.84 | $25.84 | $24.06 | $24.82 | $23.48 | 12,831,990 |
| 2020-06-15 | $21.50 | $23.05 | $21.14 | $22.78 | $21.55 | 11,077,494 |
| 2020-06-12 | $23.07 | $23.29 | $21.88 | $23.22 | $21.96 | 8,779,471 |
| 2020-06-11 | $21.51 | $22.74 | $20.99 | $21.26 | $20.11 | 12,924,220 |
| 2020-06-10 | $26.76 | $26.80 | $23.94 | $23.95 | $22.65 | 16,207,560 |
| 2020-06-09 | $27.81 | $29.34 | $26.65 | $26.82 | $25.37 | 13,503,656 |
| 2020-06-08 | $28.35 | $28.89 | $27.40 | $28.83 | $27.27 | 13,484,745 |
| 2020-06-05 | $27.33 | $28.65 | $26.36 | $26.58 | $25.14 | 18,105,435 |
| 2020-06-04 | $22.93 | $24.28 | $22.30 | $23.84 | $22.55 | 11,989,722 |
| 2020-06-03 | $21.64 | $23.20 | $21.64 | $22.90 | $21.66 | 12,216,278 |
| 2020-06-02 | $21.08 | $21.46 | $20.21 | $21.05 | $19.91 | 10,615,150 |
| 2020-06-01 | $19.16 | $21.04 | $19.01 | $20.70 | $19.58 | 13,221,879 |
| 2020-05-29 | $19.54 | $19.73 | $18.80 | $19.22 | $18.18 | 21,248,578 |
| 2020-05-28 | $22.52 | $22.61 | $19.96 | $20.12 | $19.03 | 15,447,800 |
| 2020-05-27 | $20.54 | $22.31 | $20.31 | $22.29 | $21.08 | 18,643,384 |
| 2020-05-26 | $18.55 | $19.66 | $18.42 | $19.46 | $18.41 | 13,134,120 |
| 2020-05-22 | $18.06 | $18.35 | $17.19 | $17.48 | $16.53 | 8,512,971 |
| 2020-05-21 | $16.58 | $18.30 | $16.31 | $18.01 | $17.04 | 14,674,439 |
| 2020-05-20 | $17.76 | $17.76 | $16.62 | $16.70 | $15.80 | 14,795,709 |
| 2020-05-19 | $18.55 | $18.61 | $16.90 | $17.38 | $16.44 | 24,268,418 |
| 2020-05-18 | $18.54 | $19.33 | $18.30 | $18.82 | $17.80 | 15,956,851 |
| 2020-05-15 | $16.35 | $17.71 | $16.10 | $17.54 | $16.59 | 9,427,010 |
| 2020-05-14 | $15.82 | $17.30 | $15.31 | $16.69 | $15.79 | 8,055,547 |
| 2020-05-13 | $16.78 | $16.90 | $15.98 | $16.33 | $15.45 | 7,912,143 |
| 2020-05-12 | $17.78 | $18.22 | $16.88 | $16.90 | $15.99 | 5,457,478 |
| 2020-05-11 | $17.86 | $17.91 | $17.02 | $17.54 | $16.59 | 8,365,006 |
| 2020-05-08 | $18.55 | $18.92 | $17.72 | $18.20 | $17.22 | 10,011,659 |
| 2020-05-07 | $17.22 | $18.40 | $17.21 | $17.90 | $16.93 | 10,855,815 |
| 2020-05-06 | $17.26 | $17.40 | $16.45 | $16.65 | $15.75 | 7,277,068 |
| 2020-05-05 | $18.00 | $18.58 | $16.98 | $17.08 | $16.16 | 6,717,024 |
| 2020-05-04 | $16.99 | $17.94 | $16.26 | $17.57 | $16.62 | 8,114,516 |
| 2020-05-01 | $17.72 | $18.38 | $17.35 | $17.64 | $16.69 | 8,483,892 |
| 2020-04-30 | $19.50 | $19.64 | $18.22 | $18.46 | $17.46 | 13,681,485 |
| 2020-04-29 | $20.90 | $21.08 | $19.37 | $20.05 | $18.97 | 14,518,305 |
| 2020-04-28 | $19.73 | $20.95 | $18.74 | $19.84 | $18.77 | 19,413,341 |
| 2020-04-27 | $16.20 | $18.64 | $15.72 | $18.60 | $17.59 | 16,248,219 |
| 2020-04-24 | $16.25 | $16.45 | $15.12 | $15.80 | $14.95 | 13,394,585 |
| 2020-04-23 | $15.08 | $16.35 | $15.04 | $16.12 | $15.25 | 13,742,951 |
| 2020-04-22 | $16.90 | $17.20 | $15.16 | $15.39 | $14.56 | 11,041,681 |
| 2020-04-21 | $16.33 | $17.08 | $16.11 | $16.48 | $15.59 | 8,253,207 |
| 2020-04-20 | $17.73 | $18.31 | $16.98 | $17.06 | $16.14 | 9,817,143 |
| 2020-04-17 | $18.96 | $19.70 | $18.03 | $18.48 | $17.48 | 9,998,360 |
| 2020-04-16 | $17.85 | $18.08 | $17.20 | $17.61 | $16.66 | 5,301,439 |
| 2020-04-15 | $17.60 | $18.47 | $17.08 | $17.69 | $16.73 | 7,415,601 |
| 2020-04-14 | $19.43 | $20.33 | $18.57 | $19.01 | $17.98 | 9,165,840 |
| 2020-04-13 | $20.42 | $20.90 | $17.92 | $18.79 | $17.77 | 10,291,147 |
| 2020-04-09 | $18.88 | $21.28 | $18.81 | $19.91 | $18.83 | 16,647,226 |
| 2020-04-08 | $17.95 | $18.50 | $17.00 | $17.52 | $16.57 | 14,470,034 |
| 2020-04-07 | $16.65 | $18.63 | $16.51 | $17.01 | $16.09 | 23,027,559 |
| 2020-04-06 | $12.42 | $14.59 | $12.31 | $14.15 | $13.38 | 14,182,824 |
| 2020-04-03 | $11.75 | $11.99 | $10.89 | $11.51 | $10.89 | 9,636,225 |
| 2020-04-02 | $12.90 | $13.77 | $11.52 | $11.71 | $11.08 | 10,380,461 |
| 2020-04-01 | $13.79 | $13.92 | $12.85 | $12.94 | $12.24 | 9,752,574 |
| 2020-03-31 | $15.92 | $16.46 | $14.45 | $14.59 | $13.80 | 8,778,220 |
| 2020-03-30 | $17.02 | $17.54 | $15.70 | $16.03 | $15.16 | 6,600,861 |
| 2020-03-27 | $16.77 | $18.26 | $15.77 | $17.55 | $16.60 | 8,289,883 |
| 2020-03-26 | $18.41 | $18.89 | $17.11 | $17.96 | $16.99 | 7,977,828 |
| 2020-03-25 | $17.39 | $18.30 | $15.89 | $17.70 | $16.74 | 11,925,573 |
| 2020-03-24 | $14.20 | $16.84 | $14.01 | $16.63 | $15.73 | 12,195,273 |
| 2020-03-23 | $15.60 | $15.79 | $12.85 | $13.09 | $12.38 | 14,503,364 |
| 2020-03-20 | $17.00 | $17.60 | $15.33 | $15.85 | $14.99 | 8,897,946 |
| 2020-03-19 | $15.35 | $18.07 | $14.36 | $17.18 | $16.25 | 8,200,588 |
| 2020-03-18 | $15.92 | $16.48 | $13.98 | $15.59 | $14.75 | 7,245,527 |
| 2020-03-17 | $19.30 | $19.35 | $15.95 | $17.00 | $16.08 | 11,058,511 |
| 2020-03-16 | $21.66 | $22.08 | $19.70 | $19.71 | $17.90 | 7,124,176 |
| 2020-03-13 | $24.60 | $24.90 | $22.05 | $24.79 | $22.52 | 9,205,901 |
| 2020-03-12 | $24.75 | $25.50 | $23.00 | $23.01 | $20.90 | 7,797,546 |
| 2020-03-11 | $30.58 | $30.69 | $28.09 | $28.45 | $25.84 | 7,410,355 |
| 2020-03-10 | $34.02 | $34.21 | $30.05 | $31.61 | $28.71 | 7,070,758 |
| 2020-03-09 | $32.08 | $32.79 | $31.10 | $32.50 | $29.52 | 5,350,336 |
| 2020-03-06 | $33.50 | $35.98 | $32.88 | $34.65 | $31.47 | 6,341,634 |
| 2020-03-05 | $35.42 | $35.96 | $34.01 | $34.14 | $31.01 | 6,748,406 |
| 2020-03-04 | $37.77 | $37.77 | $35.74 | $36.52 | $33.17 | 5,861,085 |
| 2020-03-03 | $39.86 | $40.10 | $36.58 | $37.43 | $34.00 | 11,103,808 |
| 2020-03-02 | $39.20 | $39.20 | $37.17 | $38.44 | $34.91 | 5,778,653 |
| 2020-02-28 | $37.55 | $39.75 | $37.51 | $39.15 | $35.56 | 4,627,396 |
| 2020-02-27 | $38.75 | $40.85 | $37.11 | $38.92 | $35.35 | 5,744,466 |
| 2020-02-26 | $41.31 | $41.78 | $39.91 | $40.02 | $36.35 | 4,236,309 |
| 2020-02-25 | $43.38 | $43.56 | $40.46 | $41.10 | $37.33 | 3,623,610 |
| 2020-02-24 | $42.88 | $43.51 | $42.36 | $43.13 | $39.17 | 2,766,459 |
| 2020-02-21 | $44.23 | $45.03 | $43.94 | $44.55 | $40.46 | 2,448,402 |
| 2020-02-20 | $43.95 | $45.52 | $43.81 | $44.77 | $40.66 | 3,061,040 |
| 2020-02-19 | $43.83 | $44.33 | $43.18 | $44.00 | $39.96 | 2,975,037 |
| 2020-02-18 | $44.22 | $44.28 | $43.36 | $43.83 | $39.81 | 3,327,948 |
| 2020-02-14 | $44.68 | $44.72 | $44.11 | $44.47 | $40.39 | 2,218,901 |
| 2020-02-13 | $45.01 | $45.13 | $44.27 | $44.64 | $40.55 | 2,572,379 |
| 2020-02-12 | $44.74 | $45.70 | $44.58 | $45.36 | $41.20 | 3,253,524 |
| 2020-02-11 | $44.19 | $44.75 | $43.65 | $44.44 | $40.36 | 2,816,454 |
| 2020-02-10 | $43.60 | $44.52 | $43.46 | $44.09 | $40.05 | 2,193,877 |
| 2020-02-07 | $44.65 | $44.76 | $43.63 | $43.80 | $39.78 | 2,844,951 |
| 2020-02-06 | $46.34 | $46.47 | $44.92 | $44.95 | $40.83 | 2,572,836 |
| 2020-02-05 | $43.75 | $46.26 | $43.68 | $46.07 | $41.84 | 4,033,833 |
| 2020-02-04 | $43.46 | $44.05 | $43.13 | $43.22 | $39.26 | 2,943,005 |
| 2020-02-03 | $42.87 | $44.09 | $42.77 | $42.88 | $38.95 | 2,454,732 |
| 2020-01-31 | $44.39 | $44.42 | $42.50 | $42.75 | $38.83 | 3,974,157 |
| 2020-01-30 | $44.51 | $44.75 | $44.13 | $44.56 | $40.47 | 2,423,745 |
| 2020-01-29 | $45.28 | $45.62 | $44.84 | $44.85 | $40.74 | 1,659,798 |
| 2020-01-28 | $45.15 | $45.40 | $44.48 | $45.08 | $40.95 | 1,947,310 |
| 2020-01-27 | $44.71 | $45.19 | $44.45 | $44.68 | $40.58 | 2,112,730 |
| 2020-01-24 | $46.31 | $46.45 | $45.41 | $45.49 | $41.32 | 1,924,919 |
| 2020-01-23 | $46.18 | $46.46 | $45.62 | $46.22 | $41.98 | 2,021,840 |
| 2020-01-22 | $46.22 | $46.90 | $46.15 | $46.37 | $42.12 | 1,754,324 |
| 2020-01-21 | $46.86 | $46.86 | $45.85 | $46.13 | $41.90 | 2,851,650 |
| 2020-01-17 | $47.08 | $47.42 | $46.74 | $47.00 | $42.69 | 2,060,628 |
| 2020-01-16 | $46.85 | $47.04 | $46.42 | $47.03 | $42.72 | 2,339,910 |
| 2020-01-15 | $46.14 | $46.76 | $46.03 | $46.72 | $42.43 | 2,601,467 |
| 2020-01-14 | $46.39 | $46.90 | $46.16 | $46.53 | $42.26 | 2,577,487 |
| 2020-01-13 | $46.48 | $46.78 | $45.92 | $46.31 | $42.06 | 3,165,535 |
| 2020-01-10 | $45.65 | $47.06 | $45.64 | $46.36 | $42.11 | 5,241,745 |
| 2020-01-09 | $45.79 | $46.33 | $44.61 | $46.15 | $41.92 | 19,181,844 |
| 2020-01-08 | $50.08 | $50.55 | $49.08 | $49.38 | $44.85 | 3,723,691 |
| 2020-01-07 | $49.64 | $50.82 | $49.43 | $50.17 | $45.57 | 3,152,354 |
| 2020-01-06 | $48.95 | $50.58 | $48.87 | $50.06 | $45.47 | 4,612,666 |
| 2020-01-03 | $48.58 | $49.38 | $48.46 | $49.19 | $44.68 | 3,174,827 |
| 2020-01-02 | $51.22 | $51.30 | $48.75 | $49.11 | $44.61 | 5,039,058 |
| 2019-12-31 | $50.59 | $51.44 | $50.52 | $50.95 | $46.28 | 2,386,493 |
| 2019-12-30 | $50.95 | $51.13 | $50.01 | $50.62 | $45.98 | 1,870,264 |
| 2019-12-27 | $51.30 | $51.60 | $50.70 | $50.94 | $46.27 | 2,059,928 |
| 2019-12-26 | $50.99 | $51.40 | $50.46 | $51.19 | $46.49 | 2,354,926 |
| 2019-12-24 | $50.77 | $51.19 | $50.52 | $50.79 | $46.13 | 874,281 |
| 2019-12-23 | $50.98 | $51.05 | $50.00 | $50.77 | $46.11 | 2,101,726 |
| 2019-12-20 | $50.74 | $51.35 | $50.16 | $50.57 | $45.93 | 5,363,415 |
| 2019-12-19 | $50.66 | $50.80 | $49.93 | $50.48 | $45.85 | 2,605,726 |
| 2019-12-18 | $50.92 | $51.54 | $50.61 | $50.86 | $46.20 | 3,163,623 |
| 2019-12-17 | $49.69 | $50.74 | $48.92 | $50.46 | $45.83 | 3,366,939 |
| 2019-12-16 | $48.87 | $50.13 | $48.72 | $49.79 | $45.22 | 3,699,226 |
| 2019-12-13 | $49.17 | $49.54 | $48.27 | $48.28 | $43.85 | 2,858,435 |
| 2019-12-12 | $47.86 | $49.20 | $47.67 | $49.12 | $44.61 | 3,888,081 |
| 2019-12-11 | $47.72 | $48.18 | $47.46 | $47.70 | $43.32 | 3,191,193 |
| 2019-12-10 | $47.95 | $48.04 | $47.33 | $48.04 | $43.63 | 3,231,573 |
| 2019-12-09 | $47.35 | $48.86 | $47.14 | $48.71 | $43.63 | 4,655,872 |
| 2019-12-06 | $47.49 | $48.03 | $46.99 | $47.15 | $42.24 | 3,784,767 |
| 2019-12-05 | $46.42 | $47.26 | $46.42 | $47.08 | $42.17 | 3,386,042 |
| 2019-12-04 | $46.18 | $46.95 | $46.07 | $46.25 | $41.43 | 3,552,743 |
| 2019-12-03 | $46.33 | $46.39 | $45.53 | $45.94 | $41.15 | 3,968,857 |
| 2019-12-02 | $47.23 | $47.36 | $46.45 | $46.82 | $41.94 | 4,270,849 |
| 2019-11-29 | $48.04 | $48.04 | $46.95 | $47.01 | $42.11 | 3,299,644 |
| 2019-11-27 | $48.19 | $48.56 | $47.82 | $48.32 | $43.28 | 3,215,720 |
| 2019-11-26 | $48.36 | $48.98 | $47.81 | $48.05 | $43.04 | 3,930,953 |
| 2019-11-25 | $47.36 | $48.77 | $47.01 | $48.40 | $43.36 | 5,770,972 |
| 2019-11-22 | $47.40 | $47.81 | $46.66 | $47.00 | $42.10 | 4,405,702 |
| 2019-11-21 | $47.00 | $47.93 | $46.63 | $47.09 | $42.18 | 4,895,201 |
| 2019-11-20 | $46.33 | $47.86 | $46.06 | $47.22 | $42.30 | 8,092,318 |
| 2019-11-19 | $48.75 | $50.27 | $47.01 | $47.02 | $42.12 | 27,090,194 |
| 2019-11-18 | $59.24 | $59.24 | $57.26 | $58.40 | $52.31 | 6,089,388 |
| 2019-11-15 | $57.91 | $59.28 | $57.19 | $59.08 | $52.92 | 3,587,372 |
| 2019-11-14 | $57.03 | $58.50 | $57.00 | $57.55 | $51.55 | 4,154,137 |
| 2019-11-13 | $56.12 | $56.98 | $55.85 | $56.69 | $50.78 | 2,198,137 |
| 2019-11-12 | $56.42 | $57.04 | $55.34 | $56.45 | $50.57 | 4,046,383 |
| 2019-11-11 | $56.73 | $57.23 | $56.37 | $57.01 | $51.07 | 3,282,680 |
| 2019-11-08 | $56.50 | $57.31 | $55.84 | $57.04 | $51.10 | 3,942,814 |
| 2019-11-07 | $55.70 | $57.41 | $55.46 | $56.74 | $50.83 | 4,943,987 |
| 2019-11-06 | $54.78 | $54.97 | $53.79 | $54.39 | $48.72 | 3,193,295 |
| 2019-11-05 | $54.50 | $55.94 | $54.46 | $55.30 | $49.54 | 2,920,705 |
| 2019-11-04 | $53.05 | $54.47 | $52.92 | $54.09 | $48.45 | 4,838,152 |
| 2019-11-01 | $51.88 | $52.64 | $51.74 | $52.09 | $46.66 | 3,106,222 |
| 2019-10-31 | $51.28 | $51.28 | $50.32 | $51.26 | $45.92 | 3,090,974 |
| 2019-10-30 | $53.89 | $54.13 | $51.15 | $51.62 | $46.24 | 3,623,337 |
| 2019-10-29 | $53.48 | $54.45 | $53.06 | $53.91 | $48.29 | 2,422,593 |
| 2019-10-28 | $54.28 | $54.57 | $53.70 | $53.71 | $48.11 | 2,119,810 |
| 2019-10-25 | $52.19 | $54.07 | $51.92 | $53.96 | $48.34 | 2,336,771 |
| 2019-10-24 | $53.31 | $53.31 | $51.67 | $52.32 | $46.87 | 1,643,938 |
| 2019-10-23 | $52.43 | $53.50 | $52.03 | $53.26 | $47.71 | 2,560,440 |
| 2019-10-22 | $51.41 | $53.00 | $51.20 | $52.94 | $47.42 | 2,307,764 |
| 2019-10-21 | $51.23 | $52.07 | $50.85 | $51.23 | $45.89 | 2,230,838 |
| 2019-10-18 | $49.88 | $51.37 | $49.80 | $50.60 | $45.33 | 2,658,134 |
| 2019-10-17 | $51.34 | $51.91 | $50.73 | $51.06 | $45.74 | 2,562,544 |
| 2019-10-16 | $51.07 | $52.07 | $50.75 | $51.02 | $45.70 | 2,184,739 |
| 2019-10-15 | $50.94 | $52.08 | $50.55 | $51.45 | $46.09 | 2,224,837 |
| 2019-10-14 | $51.43 | $51.43 | $50.26 | $50.73 | $45.44 | 2,325,309 |
| 2019-10-11 | $51.52 | $52.13 | $50.65 | $51.46 | $46.10 | 3,088,208 |
| 2019-10-10 | $49.50 | $51.19 | $49.38 | $50.80 | $45.51 | 4,442,128 |
| 2019-10-09 | $48.71 | $50.18 | $48.59 | $49.41 | $44.26 | 3,025,283 |
| 2019-10-08 | $47.63 | $48.99 | $46.70 | $48.40 | $43.36 | 2,923,924 |
| 2019-10-07 | $47.10 | $48.93 | $46.99 | $48.36 | $43.32 | 3,692,457 |
| 2019-10-04 | $46.68 | $47.23 | $46.34 | $47.18 | $42.26 | 2,493,079 |
| 2019-10-03 | $45.94 | $46.64 | $44.67 | $46.57 | $41.72 | 4,036,743 |
| 2019-10-02 | $48.61 | $48.68 | $45.82 | $46.18 | $41.37 | 5,351,146 |
| 2019-10-01 | $50.09 | $50.54 | $48.97 | $49.00 | $43.89 | 3,171,839 |
| 2019-09-30 | $49.87 | $50.45 | $49.16 | $49.66 | $44.48 | 2,251,511 |
| 2019-09-27 | $49.43 | $50.07 | $49.22 | $49.64 | $44.47 | 1,994,180 |
| 2019-09-26 | $49.64 | $49.88 | $48.80 | $49.17 | $44.05 | 1,750,195 |
| 2019-09-25 | $49.18 | $50.18 | $49.09 | $49.78 | $44.59 | 1,776,675 |
| 2019-09-24 | $49.71 | $50.19 | $48.56 | $49.18 | $44.05 | 2,363,726 |
| 2019-09-23 | $48.71 | $49.25 | $48.20 | $49.03 | $43.92 | 2,274,602 |
| 2019-09-20 | $49.01 | $50.23 | $48.82 | $49.02 | $43.91 | 3,497,005 |
| 2019-09-19 | $50.32 | $50.53 | $48.77 | $48.80 | $43.71 | 2,846,802 |
| 2019-09-18 | $50.97 | $51.24 | $49.51 | $50.09 | $44.87 | 2,789,951 |
| 2019-09-17 | $52.12 | $52.15 | $50.42 | $50.81 | $45.51 | 4,512,821 |
| 2019-09-16 | $52.11 | $53.22 | $52.03 | $53.13 | $47.59 | 2,867,073 |
| 2019-09-13 | $53.20 | $54.20 | $52.25 | $52.70 | $47.21 | 2,927,516 |
| 2019-09-12 | $51.97 | $53.20 | $50.91 | $52.36 | $46.90 | 4,117,477 |
| 2019-09-11 | $51.47 | $52.77 | $50.23 | $52.33 | $46.88 | 3,923,514 |
| 2019-09-10 | $50.90 | $51.46 | $49.91 | $51.10 | $45.77 | 4,712,250 |
| 2019-09-09 | $48.71 | $52.07 | $48.37 | $51.73 | $45.74 | 6,902,202 |
| 2019-09-06 | $48.56 | $49.20 | $48.31 | $48.56 | $42.94 | 3,233,903 |
| 2019-09-05 | $48.12 | $48.68 | $47.51 | $48.25 | $42.66 | 4,824,205 |
| 2019-09-04 | $47.00 | $47.44 | $46.42 | $47.09 | $41.64 | 3,274,520 |
| 2019-09-03 | $46.61 | $47.23 | $45.93 | $46.22 | $40.87 | 3,200,437 |
| 2019-08-30 | $47.54 | $48.22 | $47.14 | $47.26 | $41.79 | 2,514,819 |
| 2019-08-29 | $46.96 | $47.62 | $46.81 | $47.21 | $41.74 | 3,429,168 |
| 2019-08-28 | $44.57 | $46.39 | $44.57 | $46.25 | $40.89 | 3,081,793 |
| 2019-08-27 | $45.63 | $45.93 | $44.74 | $44.75 | $39.57 | 2,884,461 |
| 2019-08-26 | $45.39 | $45.68 | $44.41 | $45.35 | $40.10 | 3,685,335 |
| 2019-08-23 | $46.68 | $47.56 | $45.01 | $45.18 | $39.95 | 5,550,450 |
| 2019-08-22 | $47.50 | $48.27 | $46.55 | $47.33 | $41.85 | 4,251,505 |
| 2019-08-21 | $45.64 | $47.35 | $44.90 | $47.06 | $41.61 | 7,291,108 |
| 2019-08-20 | $47.63 | $48.37 | $44.79 | $44.88 | $39.68 | 14,909,460 |
| 2019-08-19 | $46.33 | $48.35 | $46.05 | $48.20 | $42.62 | 6,038,734 |
| 2019-08-16 | $44.68 | $45.85 | $44.33 | $45.51 | $40.24 | 3,864,625 |
| 2019-08-15 | $45.46 | $45.65 | $43.33 | $44.27 | $39.14 | 6,601,361 |
| 2019-08-14 | $47.61 | $47.62 | $44.76 | $45.11 | $39.89 | 10,258,105 |
| 2019-08-13 | $48.99 | $52.50 | $48.57 | $50.67 | $44.80 | 5,697,885 |
| 2019-08-12 | $48.75 | $49.61 | $48.60 | $49.20 | $43.50 | 4,164,588 |
| 2019-08-09 | $49.97 | $49.97 | $48.76 | $49.06 | $43.38 | 3,303,224 |
| 2019-08-08 | $50.59 | $51.32 | $49.81 | $50.15 | $44.34 | 4,356,667 |
| 2019-08-07 | $49.57 | $50.67 | $48.94 | $50.56 | $44.70 | 3,557,110 |
| 2019-08-06 | $49.75 | $50.58 | $49.38 | $50.47 | $44.63 | 2,835,698 |
| 2019-08-05 | $49.22 | $49.51 | $47.97 | $49.45 | $43.72 | 3,679,376 |
| 2019-08-02 | $49.65 | $50.28 | $49.07 | $50.18 | $44.37 | 4,163,499 |
| 2019-08-01 | $53.96 | $53.96 | $49.18 | $49.65 | $43.90 | 5,908,907 |
| 2019-07-31 | $53.31 | $54.86 | $52.93 | $53.86 | $47.62 | 5,720,340 |
| 2019-07-30 | $53.07 | $53.63 | $52.31 | $53.30 | $47.13 | 3,414,383 |
| 2019-07-29 | $52.27 | $53.71 | $52.27 | $53.46 | $47.27 | 4,759,282 |
| 2019-07-26 | $51.20 | $52.32 | $50.62 | $52.30 | $46.24 | 2,988,474 |
| 2019-07-25 | $51.72 | $52.06 | $50.63 | $51.10 | $45.18 | 2,985,077 |
| 2019-07-24 | $50.87 | $51.90 | $50.65 | $51.62 | $45.64 | 3,117,136 |
| 2019-07-23 | $49.82 | $50.88 | $49.59 | $50.72 | $44.85 | 4,610,029 |
| 2019-07-22 | $49.65 | $50.53 | $49.20 | $49.65 | $43.90 | 3,525,645 |
| 2019-07-19 | $48.82 | $49.79 | $48.81 | $49.33 | $43.62 | 2,657,516 |
| 2019-07-18 | $48.59 | $49.04 | $48.23 | $48.57 | $42.95 | 2,593,094 |
| 2019-07-17 | $49.60 | $49.82 | $48.49 | $48.60 | $42.97 | 2,722,179 |
| 2019-07-16 | $49.29 | $50.18 | $49.16 | $49.84 | $44.07 | 2,390,146 |
| 2019-07-15 | $48.74 | $49.57 | $48.72 | $49.26 | $43.56 | 2,839,843 |
| 2019-07-12 | $48.31 | $49.20 | $47.95 | $48.71 | $43.07 | 2,858,957 |
| 2019-07-11 | $47.49 | $48.33 | $47.26 | $48.12 | $42.55 | 3,180,490 |
| 2019-07-10 | $47.75 | $47.97 | $47.12 | $47.16 | $41.70 | 3,214,575 |
| 2019-07-09 | $48.29 | $48.47 | $47.70 | $47.75 | $42.22 | 3,375,311 |
| 2019-07-08 | $48.29 | $48.74 | $48.02 | $48.27 | $42.68 | 3,656,514 |
| 2019-07-05 | $47.58 | $48.69 | $47.54 | $48.28 | $42.69 | 2,853,146 |
| 2019-07-03 | $47.19 | $48.12 | $47.01 | $47.52 | $42.02 | 2,159,599 |
| 2019-07-02 | $47.85 | $48.04 | $46.79 | $47.11 | $41.65 | 3,435,728 |
| 2019-07-01 | $48.33 | $49.18 | $47.45 | $47.85 | $42.31 | 5,616,565 |
| 2019-06-28 | $47.02 | $47.83 | $46.72 | $47.55 | $42.04 | 5,832,643 |
| 2019-06-27 | $46.47 | $47.26 | $46.06 | $46.82 | $41.40 | 4,289,377 |
| 2019-06-26 | $46.35 | $47.13 | $46.04 | $46.46 | $41.08 | 5,165,964 |
| 2019-06-25 | $45.92 | $46.23 | $45.21 | $46.01 | $40.68 | 5,352,439 |
| 2019-06-24 | $47.18 | $47.29 | $45.76 | $45.98 | $40.66 | 5,295,870 |
| 2019-06-21 | $46.85 | $47.87 | $46.24 | $47.51 | $42.01 | 5,949,608 |
| 2019-06-20 | $47.30 | $47.50 | $46.18 | $46.88 | $41.45 | 4,022,615 |
| 2019-06-19 | $47.55 | $47.62 | $46.70 | $46.89 | $41.46 | 5,083,038 |
| 2019-06-18 | $47.59 | $48.39 | $47.09 | $47.42 | $41.93 | 3,907,502 |
| 2019-06-17 | $47.73 | $48.46 | $47.24 | $47.47 | $41.97 | 3,206,364 |
| 2019-06-14 | $48.69 | $48.90 | $47.40 | $47.77 | $42.24 | 3,982,568 |
| 2019-06-13 | $47.99 | $48.97 | $47.83 | $48.73 | $43.09 | 3,636,094 |
| 2019-06-12 | $47.66 | $48.36 | $47.63 | $47.97 | $42.41 | 3,734,390 |
| 2019-06-11 | $48.30 | $48.82 | $47.42 | $47.95 | $42.40 | 3,241,559 |
| 2019-06-10 | $48.67 | $50.04 | $48.67 | $48.80 | $42.55 | 5,959,406 |
| 2019-06-07 | $48.02 | $48.58 | $47.53 | $48.18 | $42.01 | 4,027,926 |
| 2019-06-06 | $48.40 | $48.90 | $47.08 | $47.97 | $41.83 | 6,105,928 |
| 2019-06-05 | $50.48 | $50.69 | $47.98 | $48.90 | $42.64 | 7,250,933 |
| 2019-06-04 | $49.86 | $51.27 | $49.80 | $50.39 | $43.94 | 5,946,363 |
| 2019-06-03 | $49.32 | $51.32 | $49.15 | $50.28 | $43.84 | 4,821,209 |
| 2019-05-31 | $49.88 | $49.88 | $48.71 | $49.32 | $43.01 | 4,498,026 |
| 2019-05-30 | $50.83 | $51.65 | $50.12 | $50.28 | $43.84 | 4,818,904 |
| 2019-05-29 | $50.72 | $51.76 | $50.02 | $50.51 | $44.05 | 5,557,732 |
| 2019-05-28 | $51.10 | $52.13 | $50.66 | $51.11 | $44.57 | 6,581,676 |
| 2019-05-24 | $50.96 | $52.10 | $50.40 | $51.12 | $44.58 | 5,670,630 |
| 2019-05-23 | $52.92 | $53.06 | $50.63 | $51.15 | $44.60 | 10,659,671 |
| 2019-05-22 | $54.59 | $55.37 | $53.01 | $53.44 | $46.60 | 11,349,473 |
| 2019-05-21 | $55.27 | $57.71 | $54.15 | $55.15 | $48.09 | 25,969,609 |
| 2019-05-20 | $63.48 | $64.15 | $62.68 | $62.91 | $54.86 | 5,055,171 |
| 2019-05-17 | $63.38 | $64.63 | $62.79 | $63.60 | $55.46 | 2,947,235 |
| 2019-05-16 | $64.43 | $64.77 | $63.44 | $63.77 | $55.61 | 4,011,665 |
| 2019-05-15 | $65.14 | $67.64 | $63.75 | $64.22 | $56.00 | 5,818,354 |
| 2019-05-14 | $64.67 | $66.29 | $63.46 | $65.50 | $57.12 | 4,798,339 |
| 2019-05-13 | $66.23 | $66.35 | $63.61 | $64.40 | $56.16 | 5,032,985 |
| 2019-05-10 | $67.87 | $68.20 | $66.05 | $67.06 | $58.48 | 2,241,726 |
| 2019-05-09 | $67.92 | $68.65 | $66.86 | $68.37 | $59.62 | 3,510,214 |
| 2019-05-08 | $67.50 | $69.45 | $66.98 | $68.54 | $59.77 | 2,771,996 |
| 2019-05-07 | $68.52 | $68.55 | $66.95 | $67.53 | $58.89 | 3,617,074 |
| 2019-05-06 | $68.25 | $69.13 | $68.08 | $68.90 | $60.08 | 2,120,258 |
| 2019-05-03 | $70.25 | $70.66 | $69.12 | $69.19 | $60.33 | 2,625,733 |
| 2019-05-02 | $69.96 | $70.56 | $69.01 | $70.14 | $61.16 | 3,280,759 |
| 2019-05-01 | $71.15 | $71.58 | $69.75 | $69.76 | $60.83 | 2,794,074 |
| 2019-04-30 | $72.50 | $72.80 | $70.71 | $71.10 | $62.00 | 3,875,089 |
| 2019-04-29 | $72.66 | $72.74 | $71.95 | $72.42 | $63.15 | 2,593,296 |
| 2019-04-26 | $71.10 | $72.71 | $70.12 | $72.41 | $63.14 | 3,367,680 |
| 2019-04-25 | $73.34 | $73.51 | $70.96 | $71.62 | $62.45 | 4,316,085 |
| 2019-04-24 | $75.56 | $75.80 | $73.23 | $73.28 | $63.90 | 5,368,411 |
| 2019-04-23 | $72.00 | $75.91 | $71.40 | $75.48 | $65.82 | 16,102,769 |
| 2019-04-22 | $69.78 | $69.78 | $67.02 | $67.45 | $58.82 | 5,098,226 |
| 2019-04-18 | $69.99 | $70.88 | $69.40 | $70.37 | $61.36 | 2,044,424 |
| 2019-04-17 | $70.75 | $71.12 | $69.81 | $69.83 | $60.89 | 2,669,490 |
| 2019-04-16 | $69.28 | $70.71 | $69.28 | $70.48 | $61.46 | 2,419,006 |
| 2019-04-15 | $69.75 | $70.35 | $69.34 | $69.91 | $60.96 | 2,208,876 |
| 2019-04-12 | $70.56 | $71.07 | $69.41 | $69.73 | $60.81 | 2,242,769 |
| 2019-04-11 | $71.79 | $72.17 | $70.05 | $70.16 | $61.18 | 2,411,527 |
| 2019-04-10 | $72.79 | $73.96 | $71.06 | $71.51 | $62.36 | 3,236,240 |
| 2019-04-09 | $72.39 | $73.03 | $72.21 | $72.45 | $63.18 | 1,907,970 |
| 2019-04-08 | $72.17 | $73.58 | $71.85 | $72.81 | $63.49 | 2,541,753 |
| 2019-04-05 | $73.46 | $74.24 | $71.96 | $72.00 | $62.78 | 2,858,363 |
| 2019-04-04 | $71.36 | $73.48 | $71.22 | $73.46 | $64.06 | 2,497,198 |
| 2019-04-03 | $71.23 | $71.91 | $70.81 | $71.01 | $61.92 | 2,035,376 |
| 2019-04-02 | $70.39 | $71.16 | $70.09 | $70.87 | $61.80 | 2,217,432 |
| 2019-04-01 | $69.31 | $70.28 | $69.11 | $70.21 | $61.22 | 2,503,515 |
| 2019-03-29 | $69.53 | $69.68 | $68.42 | $68.77 | $59.97 | 2,669,105 |
| 2019-03-28 | $70.70 | $71.50 | $69.02 | $69.06 | $60.22 | 3,128,209 |
| 2019-03-27 | $69.11 | $70.93 | $69.11 | $69.94 | $60.99 | 2,912,036 |
| 2019-03-26 | $69.36 | $70.27 | $68.34 | $68.90 | $60.08 | 2,432,228 |
| 2019-03-25 | $66.80 | $69.70 | $66.76 | $68.73 | $59.93 | 2,770,248 |
| 2019-03-22 | $68.39 | $68.67 | $66.84 | $67.03 | $58.45 | 2,522,144 |
| 2019-03-21 | $67.84 | $68.56 | $67.64 | $68.42 | $59.66 | 2,846,945 |
| 2019-03-20 | $68.90 | $69.27 | $67.67 | $68.07 | $59.36 | 1,771,619 |
| 2019-03-19 | $68.82 | $69.66 | $68.68 | $69.11 | $60.26 | 2,603,625 |
| 2019-03-18 | $68.00 | $69.23 | $67.68 | $69.11 | $59.69 | 2,263,168 |
| 2019-03-15 | $68.54 | $68.84 | $67.58 | $67.98 | $58.71 | 4,676,340 |
| 2019-03-14 | $68.02 | $68.75 | $67.48 | $68.47 | $59.13 | 2,499,103 |
| 2019-03-13 | $69.84 | $69.84 | $68.19 | $68.59 | $59.24 | 3,542,283 |
| 2019-03-12 | $69.92 | $69.99 | $68.75 | $69.70 | $60.20 | 2,657,126 |
| 2019-03-11 | $67.78 | $69.59 | $67.77 | $69.55 | $60.07 | 2,611,018 |
| 2019-03-08 | $68.36 | $68.36 | $66.64 | $67.77 | $58.53 | 3,421,444 |
| 2019-03-07 | $69.77 | $70.61 | $68.78 | $68.97 | $59.56 | 3,318,814 |
| 2019-03-06 | $72.00 | $72.50 | $69.46 | $70.02 | $60.47 | 4,163,751 |
| 2019-03-05 | $67.56 | $71.88 | $67.15 | $71.33 | $61.60 | 11,084,817 |
| 2019-03-04 | $68.43 | $68.50 | $66.39 | $66.47 | $57.41 | 5,463,588 |
| 2019-03-01 | $68.39 | $69.54 | $68.03 | $68.10 | $58.81 | 3,591,561 |
| 2019-02-28 | $67.86 | $68.13 | $66.61 | $67.53 | $58.32 | 5,088,608 |
| 2019-02-27 | $66.37 | $68.07 | $66.24 | $67.85 | $58.60 | 4,112,652 |
| 2019-02-26 | $66.11 | $67.02 | $65.38 | $66.23 | $57.20 | 3,223,849 |
| 2019-02-25 | $64.75 | $66.63 | $64.71 | $65.86 | $56.88 | 5,303,411 |
| 2019-02-22 | $65.11 | $65.13 | $64.02 | $64.37 | $55.59 | 2,986,861 |
| 2019-02-21 | $65.69 | $66.29 | $65.07 | $65.22 | $56.33 | 1,846,392 |
| 2019-02-20 | $66.32 | $66.72 | $65.39 | $65.45 | $56.52 | 1,994,818 |
| 2019-02-19 | $65.99 | $66.61 | $65.69 | $66.24 | $57.21 | 3,090,911 |
| 2019-02-15 | $66.41 | $66.44 | $65.37 | $65.93 | $56.94 | 2,543,931 |
| 2019-02-14 | $65.61 | $66.70 | $64.80 | $66.03 | $57.03 | 2,886,527 |
| 2019-02-13 | $66.28 | $66.78 | $64.89 | $66.51 | $57.44 | 2,586,349 |
| 2019-02-12 | $64.92 | $66.70 | $64.73 | $66.12 | $57.10 | 3,319,557 |
| 2019-02-11 | $65.00 | $65.00 | $63.00 | $64.37 | $55.59 | 4,050,182 |
| 2019-02-08 | $66.27 | $66.36 | $64.55 | $64.86 | $56.02 | 3,825,705 |
| 2019-02-07 | $66.52 | $67.23 | $66.04 | $66.54 | $57.47 | 2,973,564 |
| 2019-02-06 | $67.72 | $67.95 | $66.53 | $66.82 | $57.71 | 2,082,838 |
| 2019-02-05 | $67.37 | $68.69 | $67.25 | $68.13 | $58.84 | 2,832,088 |
| 2019-02-04 | $66.63 | $67.33 | $66.02 | $67.10 | $57.95 | 3,352,749 |
| 2019-02-01 | $68.84 | $68.84 | $66.28 | $66.69 | $57.60 | 3,854,533 |
| 2019-01-31 | $68.87 | $69.25 | $67.96 | $68.69 | $59.32 | 3,370,625 |
| 2019-01-30 | $69.97 | $70.00 | $68.13 | $69.10 | $59.68 | 2,349,316 |
| 2019-01-29 | $69.18 | $69.76 | $67.99 | $69.56 | $60.07 | 2,251,680 |
| 2019-01-28 | $69.92 | $69.99 | $68.99 | $69.43 | $59.96 | 2,304,299 |
| 2019-01-25 | $69.08 | $70.70 | $68.44 | $70.70 | $61.06 | 2,278,927 |
| 2019-01-24 | $69.45 | $69.45 | $67.52 | $68.34 | $59.02 | 2,544,256 |
| 2019-01-23 | $69.70 | $69.85 | $67.84 | $69.49 | $60.01 | 2,385,709 |
| 2019-01-22 | $69.72 | $71.46 | $68.88 | $69.30 | $59.85 | 5,502,205 |
| 2019-01-18 | $69.39 | $70.37 | $69.25 | $69.95 | $60.41 | 2,596,079 |
| 2019-01-17 | $67.18 | $68.89 | $66.87 | $68.84 | $59.45 | 2,263,033 |
| 2019-01-16 | $66.66 | $67.52 | $66.15 | $67.46 | $58.26 | 2,604,882 |
| 2019-01-15 | $66.62 | $67.38 | $66.05 | $67.26 | $58.09 | 2,086,037 |
| 2019-01-14 | $66.76 | $67.79 | $66.21 | $66.64 | $57.55 | 2,796,795 |
| 2019-01-11 | $66.61 | $67.99 | $66.17 | $67.27 | $58.10 | 3,424,990 |
| 2019-01-10 | $63.15 | $66.68 | $62.57 | $66.54 | $57.47 | 11,173,973 |
| 2019-01-09 | $69.56 | $70.87 | $68.40 | $69.90 | $60.37 | 4,238,556 |
| 2019-01-08 | $68.87 | $69.49 | $67.02 | $69.18 | $59.75 | 3,278,455 |
| 2019-01-07 | $66.70 | $69.55 | $65.91 | $68.01 | $58.74 | 3,578,065 |
| 2019-01-04 | $67.38 | $67.47 | $65.09 | $66.41 | $57.35 | 3,749,765 |
| 2019-01-03 | $67.24 | $68.03 | $66.05 | $66.37 | $57.32 | 3,885,853 |
| 2019-01-02 | $65.27 | $69.24 | $65.07 | $67.80 | $58.55 | 6,323,938 |
| 2018-12-31 | $65.27 | $66.72 | $65.27 | $66.34 | $57.29 | 2,760,400 |
| 2018-12-28 | $65.11 | $66.26 | $64.56 | $65.06 | $56.19 | 2,694,548 |
| 2018-12-27 | $65.02 | $65.66 | $62.30 | $64.82 | $55.98 | 4,470,614 |
| 2018-12-26 | $60.61 | $66.02 | $60.50 | $65.92 | $56.93 | 5,485,070 |
| 2018-12-24 | $58.98 | $61.00 | $58.66 | $59.79 | $51.64 | 1,560,352 |
| 2018-12-21 | $60.11 | $61.95 | $58.93 | $59.40 | $51.30 | 7,087,601 |
| 2018-12-20 | $61.44 | $61.89 | $59.10 | $59.97 | $51.79 | 3,197,077 |
| 2018-12-19 | $62.73 | $63.60 | $61.39 | $61.66 | $53.25 | 4,797,629 |
| 2018-12-18 | $61.41 | $62.52 | $61.02 | $62.41 | $53.90 | 3,775,323 |
| 2018-12-17 | $60.60 | $62.38 | $59.88 | $60.92 | $52.61 | 4,115,811 |
| 2018-12-14 | $60.89 | $62.44 | $60.38 | $61.24 | $52.89 | 3,500,884 |
| 2018-12-13 | $64.06 | $64.19 | $60.61 | $61.18 | $52.84 | 3,471,375 |
| 2018-12-12 | $63.98 | $64.44 | $63.16 | $64.01 | $55.28 | 2,622,392 |
| 2018-12-11 | $63.98 | $64.80 | $62.79 | $62.95 | $54.37 | 2,197,165 |
| 2018-12-10 | $63.25 | $64.08 | $61.80 | $63.83 | $54.60 | 3,574,865 |
| 2018-12-07 | $65.34 | $65.78 | $62.25 | $62.48 | $53.44 | 3,346,681 |
| 2018-12-06 | $64.76 | $65.73 | $63.63 | $65.63 | $56.14 | 3,094,618 |
| 2018-12-04 | $67.58 | $67.90 | $64.58 | $64.90 | $55.51 | 3,820,399 |
| 2018-12-03 | $68.52 | $69.07 | $66.50 | $68.02 | $58.18 | 3,926,408 |
| 2018-11-30 | $67.09 | $67.79 | $66.56 | $67.17 | $57.45 | 3,812,965 |
| 2018-11-29 | $69.00 | $69.09 | $65.83 | $67.10 | $57.39 | 6,740,670 |
| 2018-11-28 | $68.13 | $69.19 | $66.91 | $69.14 | $59.14 | 4,280,021 |
| 2018-11-27 | $65.56 | $68.30 | $65.50 | $68.12 | $58.27 | 4,557,044 |
| 2018-11-26 | $64.62 | $65.89 | $63.55 | $65.67 | $56.17 | 5,359,220 |
| 2018-11-23 | $65.83 | $65.91 | $63.47 | $63.83 | $54.60 | 3,920,811 |
| 2018-11-21 | $66.00 | $66.98 | $64.78 | $66.30 | $56.71 | 4,942,142 |
| 2018-11-20 | $62.87 | $65.68 | $62.03 | $64.45 | $55.13 | 10,477,942 |
| 2018-11-19 | $73.22 | $73.88 | $70.55 | $71.00 | $60.73 | 5,245,543 |
| 2018-11-16 | $71.67 | $72.78 | $69.30 | $72.49 | $62.00 | 6,852,525 |
| 2018-11-15 | $73.78 | $74.45 | $72.51 | $73.22 | $62.63 | 4,982,097 |
| 2018-11-14 | $79.88 | $82.09 | $75.57 | $75.80 | $64.84 | 5,841,173 |
| 2018-11-13 | $81.20 | $81.90 | $79.66 | $80.15 | $68.56 | 3,962,335 |
| 2018-11-12 | $82.44 | $83.28 | $80.34 | $80.75 | $69.07 | 3,308,697 |
| 2018-11-09 | $81.90 | $82.99 | $81.24 | $81.97 | $70.11 | 2,273,899 |
| 2018-11-08 | $81.14 | $82.95 | $81.01 | $81.95 | $70.10 | 2,980,240 |
| 2018-11-07 | $80.21 | $81.30 | $78.46 | $80.83 | $69.14 | 3,557,137 |
| 2018-11-06 | $79.04 | $80.46 | $78.28 | $80.24 | $68.63 | 2,937,244 |
| 2018-11-05 | $77.06 | $79.29 | $76.15 | $79.20 | $67.74 | 2,848,504 |
| 2018-11-02 | $77.15 | $79.32 | $76.19 | $76.90 | $65.78 | 4,764,995 |
| 2018-11-01 | $75.88 | $76.47 | $74.67 | $75.62 | $64.68 | 3,742,911 |
| 2018-10-31 | $78.64 | $78.81 | $75.68 | $75.73 | $64.78 | 6,367,164 |
| 2018-10-30 | $76.18 | $78.77 | $76.05 | $78.42 | $67.08 | 4,321,208 |
| 2018-10-29 | $74.49 | $77.25 | $74.49 | $75.94 | $64.96 | 4,030,426 |
| 2018-10-26 | $73.75 | $75.17 | $72.55 | $73.78 | $63.11 | 2,624,845 |
| 2018-10-25 | $72.16 | $74.50 | $72.14 | $73.93 | $63.24 | 2,940,320 |
| 2018-10-24 | $73.16 | $75.11 | $72.11 | $72.21 | $61.76 | 3,491,824 |
| 2018-10-23 | $72.10 | $73.57 | $70.37 | $73.31 | $62.71 | 3,071,139 |
| 2018-10-22 | $71.72 | $73.45 | $71.60 | $73.02 | $62.46 | 3,011,773 |
| 2018-10-19 | $72.05 | $72.56 | $70.82 | $71.26 | $60.95 | 3,323,379 |
| 2018-10-18 | $70.63 | $72.33 | $70.12 | $71.45 | $61.11 | 2,567,558 |
| 2018-10-17 | $73.08 | $73.57 | $70.31 | $70.84 | $60.59 | 2,900,327 |
| 2018-10-16 | $71.75 | $73.44 | $71.28 | $73.40 | $62.78 | 2,156,270 |
| 2018-10-15 | $72.85 | $73.70 | $71.29 | $71.51 | $61.17 | 1,985,672 |
| 2018-10-12 | $71.91 | $73.46 | $71.77 | $72.65 | $62.14 | 3,612,185 |
| 2018-10-11 | $71.80 | $74.39 | $70.59 | $70.82 | $60.58 | 3,779,249 |
| 2018-10-10 | $71.43 | $73.82 | $71.35 | $71.73 | $61.35 | 4,842,733 |
| 2018-10-09 | $71.92 | $72.90 | $70.74 | $70.94 | $60.68 | 2,217,435 |
| 2018-10-08 | $72.28 | $72.50 | $70.60 | $71.92 | $61.52 | 2,012,196 |
| 2018-10-05 | $72.03 | $73.20 | $71.27 | $72.23 | $61.78 | 2,591,621 |
| 2018-10-04 | $73.20 | $73.73 | $71.12 | $71.88 | $61.48 | 3,703,233 |
| 2018-10-03 | $73.05 | $73.23 | $71.67 | $72.85 | $62.31 | 3,423,185 |
| 2018-10-02 | $76.19 | $77.08 | $73.02 | $73.07 | $62.50 | 3,372,980 |
| 2018-10-01 | $74.70 | $76.51 | $74.34 | $76.05 | $65.05 | 2,829,339 |
| 2018-09-28 | $74.84 | $75.51 | $74.10 | $74.55 | $63.77 | 2,071,505 |
| 2018-09-27 | $75.20 | $76.50 | $74.58 | $74.73 | $63.92 | 2,142,671 |
| 2018-09-26 | $74.69 | $76.66 | $74.20 | $75.60 | $64.66 | 3,077,248 |
| 2018-09-25 | $74.82 | $75.62 | $73.94 | $74.41 | $63.65 | 3,409,311 |
| 2018-09-24 | $76.07 | $76.80 | $74.61 | $74.65 | $63.85 | 2,783,925 |
| 2018-09-21 | $77.23 | $78.27 | $75.56 | $75.88 | $64.90 | 3,799,182 |
| 2018-09-20 | $79.33 | $79.74 | $76.17 | $76.95 | $65.82 | 3,891,938 |
| 2018-09-19 | $79.61 | $80.32 | $79.26 | $79.52 | $68.02 | 2,005,579 |
| 2018-09-18 | $79.31 | $80.25 | $79.30 | $79.60 | $68.09 | 2,325,858 |
| 2018-09-17 | $80.84 | $80.84 | $78.76 | $79.26 | $67.79 | 2,061,447 |
| 2018-09-14 | $80.13 | $81.15 | $78.95 | $80.84 | $69.15 | 2,194,369 |
| 2018-09-13 | $81.28 | $81.71 | $79.53 | $80.03 | $68.45 | 2,509,121 |
| 2018-09-12 | $80.98 | $82.42 | $80.87 | $81.40 | $69.63 | 2,672,053 |
| 2018-09-11 | $80.46 | $81.24 | $80.32 | $80.63 | $68.97 | 2,013,719 |
| 2018-09-10 | $80.81 | $81.46 | $80.36 | $81.01 | $68.77 | 1,976,548 |
| 2018-09-07 | $80.99 | $81.86 | $80.11 | $80.25 | $68.13 | 2,635,195 |
| 2018-09-06 | $81.84 | $82.40 | $80.99 | $81.06 | $68.81 | 2,971,513 |
| 2018-09-05 | $81.92 | $82.04 | $80.01 | $81.08 | $68.83 | 4,162,389 |
| 2018-09-04 | $79.28 | $82.10 | $79.28 | $82.05 | $69.65 | 3,573,094 |
| 2018-08-31 | $77.86 | $79.42 | $77.22 | $79.11 | $67.16 | 1,897,369 |
| 2018-08-30 | $76.73 | $78.49 | $76.73 | $78.28 | $66.45 | 2,603,020 |
| 2018-08-29 | $78.74 | $78.75 | $76.20 | $77.34 | $65.66 | 2,683,996 |
| 2018-08-28 | $79.24 | $79.51 | $78.13 | $78.87 | $66.95 | 2,212,732 |
| 2018-08-27 | $81.30 | $81.60 | $78.61 | $78.85 | $66.94 | 2,816,619 |
| 2018-08-24 | $80.60 | $81.26 | $79.45 | $80.86 | $68.64 | 3,068,747 |
| 2018-08-23 | $79.24 | $81.01 | $78.56 | $80.70 | $68.51 | 3,140,530 |
| 2018-08-22 | $81.23 | $82.22 | $78.82 | $79.04 | $67.10 | 4,922,440 |
| 2018-08-21 | $77.22 | $80.36 | $75.51 | $80.20 | $68.08 | 12,009,954 |
| 2018-08-20 | $77.26 | $79.36 | $77.00 | $78.85 | $66.94 | 5,616,055 |
| 2018-08-17 | $75.42 | $76.85 | $75.13 | $76.44 | $64.89 | 3,281,825 |
| 2018-08-16 | $75.04 | $75.22 | $72.65 | $74.75 | $63.46 | 3,436,100 |
| 2018-08-15 | $77.70 | $77.70 | $73.04 | $74.39 | $63.15 | 5,502,051 |
| 2018-08-14 | $77.04 | $79.24 | $76.69 | $78.93 | $67.01 | 4,377,834 |
| 2018-08-13 | $76.26 | $77.16 | $75.63 | $76.42 | $64.87 | 3,457,608 |
| 2018-08-10 | $74.75 | $76.47 | $74.13 | $75.66 | $64.23 | 2,767,199 |
| 2018-08-09 | $74.64 | $75.50 | $74.30 | $75.11 | $63.76 | 1,836,385 |
| 2018-08-08 | $73.07 | $74.88 | $73.00 | $74.42 | $63.18 | 2,239,515 |
| 2018-08-07 | $72.97 | $73.28 | $72.17 | $73.10 | $62.06 | 1,711,470 |
| 2018-08-06 | $72.20 | $72.65 | $71.39 | $72.52 | $61.56 | 2,556,063 |
| 2018-08-03 | $72.14 | $73.44 | $71.47 | $72.31 | $61.39 | 1,842,334 |
| 2018-08-02 | $70.69 | $72.01 | $69.69 | $71.89 | $61.03 | 2,985,454 |
| 2018-08-01 | $73.61 | $73.99 | $70.19 | $70.47 | $59.82 | 2,788,393 |
| 2018-07-31 | $73.95 | $74.61 | $73.65 | $73.87 | $62.71 | 1,760,041 |
| 2018-07-30 | $72.74 | $73.82 | $72.53 | $73.74 | $62.60 | 1,537,535 |
| 2018-07-27 | $73.84 | $74.74 | $72.03 | $72.52 | $61.56 | 1,765,724 |
| 2018-07-26 | $74.37 | $75.65 | $73.13 | $73.64 | $62.51 | 1,632,337 |
| 2018-07-25 | $72.74 | $74.10 | $72.59 | $73.87 | $62.71 | 1,600,310 |
| 2018-07-24 | $74.15 | $74.62 | $72.30 | $72.84 | $61.84 | 1,700,944 |
| 2018-07-23 | $73.78 | $74.69 | $72.72 | $74.01 | $62.83 | 1,878,357 |
| 2018-07-20 | $74.14 | $75.07 | $73.27 | $73.65 | $62.52 | 3,095,421 |
| 2018-07-19 | $72.57 | $74.84 | $72.52 | $74.43 | $63.19 | 4,989,847 |
| 2018-07-18 | $71.12 | $72.42 | $70.55 | $72.33 | $61.40 | 2,440,471 |
| 2018-07-17 | $70.34 | $71.35 | $69.69 | $70.93 | $60.21 | 2,692,839 |
| 2018-07-16 | $69.39 | $70.92 | $68.38 | $70.65 | $59.98 | 3,471,549 |
| 2018-07-13 | $69.45 | $70.79 | $68.96 | $69.13 | $58.69 | 2,797,311 |
| 2018-07-12 | $70.35 | $70.35 | $68.21 | $69.38 | $58.90 | 3,692,215 |
| 2018-07-11 | $70.80 | $71.05 | $69.48 | $70.20 | $59.59 | 2,053,232 |
| 2018-07-10 | $70.86 | $71.76 | $70.50 | $71.22 | $60.46 | 1,704,618 |
| 2018-07-09 | $72.04 | $72.22 | $70.42 | $71.06 | $60.32 | 2,612,665 |
| 2018-07-06 | $71.51 | $72.15 | $70.71 | $71.38 | $60.60 | 2,088,289 |
| 2018-07-05 | $72.51 | $72.61 | $71.50 | $72.06 | $61.17 | 2,009,474 |
| 2018-07-03 | $71.83 | $73.13 | $71.75 | $72.20 | $61.29 | 1,280,440 |
| 2018-07-02 | $72.30 | $72.37 | $70.42 | $71.33 | $60.55 | 3,350,804 |
| 2018-06-29 | $74.63 | $75.04 | $72.84 | $72.90 | $61.89 | 2,712,754 |
| 2018-06-28 | $73.33 | $74.48 | $72.52 | $73.71 | $62.57 | 2,549,801 |
| 2018-06-27 | $74.55 | $75.75 | $73.60 | $73.75 | $62.61 | 2,392,243 |
| 2018-06-26 | $73.27 | $74.80 | $73.01 | $74.32 | $63.09 | 2,595,995 |
| 2018-06-25 | $73.86 | $74.27 | $72.32 | $72.93 | $61.91 | 3,147,500 |
| 2018-06-22 | $77.55 | $77.55 | $73.53 | $73.84 | $62.68 | 3,831,234 |
| 2018-06-21 | $76.20 | $77.92 | $76.17 | $77.33 | $65.65 | 2,594,680 |
| 2018-06-20 | $75.91 | $76.72 | $74.78 | $76.46 | $64.91 | 2,488,555 |
| 2018-06-19 | $73.82 | $75.35 | $73.19 | $75.35 | $63.97 | 4,246,310 |
| 2018-06-18 | $73.68 | $75.05 | $73.52 | $74.33 | $63.10 | 3,743,898 |
| 2018-06-15 | $72.94 | $74.21 | $72.25 | $74.00 | $62.82 | 4,339,667 |
| 2018-06-14 | $74.50 | $75.38 | $72.86 | $73.28 | $62.21 | 5,931,317 |
| 2018-06-13 | $78.05 | $78.48 | $75.61 | $75.72 | $64.28 | 5,589,429 |
| 2018-06-12 | $77.91 | $79.92 | $77.04 | $78.32 | $66.49 | 3,913,388 |
| 2018-06-11 | $77.85 | $78.87 | $77.51 | $78.20 | $65.87 | 3,065,116 |
| 2018-06-08 | $77.26 | $77.82 | $76.47 | $77.76 | $65.50 | 4,343,821 |
| 2018-06-07 | $76.89 | $78.85 | $76.52 | $77.82 | $65.55 | 5,389,670 |
| 2018-06-06 | $74.90 | $76.35 | $74.10 | $76.25 | $64.23 | 4,688,931 |
| 2018-06-05 | $71.66 | $75.67 | $71.66 | $74.94 | $63.13 | 6,739,708 |
| 2018-06-04 | $68.77 | $71.82 | $68.50 | $71.56 | $60.28 | 4,852,207 |
| 2018-06-01 | $66.90 | $68.44 | $66.85 | $68.37 | $57.59 | 2,722,795 |
| 2018-05-31 | $67.43 | $68.18 | $66.24 | $66.75 | $56.23 | 3,354,926 |
| 2018-05-30 | $67.03 | $68.80 | $66.52 | $67.91 | $57.20 | 3,715,343 |
| 2018-05-29 | $65.06 | $67.36 | $64.87 | $66.69 | $56.18 | 4,987,983 |
| 2018-05-25 | $64.68 | $66.04 | $64.38 | $65.28 | $54.99 | 4,261,825 |
| 2018-05-24 | $62.06 | $64.57 | $61.98 | $64.51 | $54.34 | 5,287,099 |
| 2018-05-23 | $60.21 | $62.31 | $59.85 | $62.26 | $52.45 | 7,366,294 |
| 2018-05-22 | $64.76 | $65.99 | $60.33 | $60.61 | $51.06 | 21,469,445 |
| 2018-05-21 | $64.30 | $65.61 | $64.24 | $65.47 | $55.15 | 5,147,593 |
| 2018-05-18 | $63.32 | $63.94 | $62.52 | $63.67 | $53.63 | 2,737,524 |
| 2018-05-17 | $64.15 | $64.89 | $63.32 | $63.72 | $53.68 | 3,472,457 |
| 2018-05-16 | $64.40 | $64.99 | $62.08 | $64.42 | $54.27 | 5,623,031 |
| 2018-05-15 | $61.02 | $63.30 | $60.69 | $63.19 | $53.23 | 3,416,935 |
| 2018-05-14 | $60.54 | $61.61 | $60.17 | $61.18 | $51.54 | 2,988,332 |
| 2018-05-11 | $58.71 | $60.44 | $58.64 | $60.23 | $50.74 | 4,036,448 |
| 2018-05-10 | $60.84 | $60.84 | $57.89 | $60.53 | $50.99 | 5,293,241 |
| 2018-05-09 | $61.22 | $61.57 | $59.87 | $61.39 | $51.71 | 3,461,129 |
| 2018-05-08 | $60.23 | $61.59 | $60.04 | $61.01 | $51.39 | 3,701,379 |
| 2018-05-07 | $63.16 | $63.40 | $59.43 | $60.38 | $50.86 | 5,363,988 |
| 2018-05-04 | $62.92 | $63.69 | $62.44 | $63.10 | $53.15 | 2,508,897 |
| 2018-05-03 | $62.92 | $63.45 | $62.46 | $63.19 | $53.23 | 3,673,777 |
| 2018-05-02 | $61.73 | $63.25 | $61.32 | $63.03 | $53.09 | 2,784,506 |
| 2018-05-01 | $61.58 | $63.34 | $60.89 | $61.99 | $52.22 | 3,723,857 |
| 2018-04-30 | $62.37 | $62.74 | $61.64 | $62.12 | $52.33 | 3,351,178 |
| 2018-04-27 | $60.66 | $62.55 | $60.05 | $62.33 | $52.50 | 3,442,097 |
| 2018-04-26 | $59.84 | $61.00 | $59.50 | $60.85 | $51.26 | 2,840,724 |
| 2018-04-25 | $59.16 | $60.70 | $58.61 | $60.00 | $50.54 | 2,441,618 |
| 2018-04-24 | $59.84 | $61.07 | $58.95 | $59.23 | $49.89 | 3,340,123 |
| 2018-04-23 | $58.45 | $60.00 | $58.15 | $59.63 | $50.23 | 2,832,187 |
| 2018-04-20 | $59.96 | $60.66 | $58.11 | $58.38 | $49.18 | 4,520,864 |
| 2018-04-19 | $61.11 | $61.46 | $59.02 | $60.12 | $50.64 | 4,787,296 |
| 2018-04-18 | $61.98 | $63.22 | $61.07 | $61.19 | $51.54 | 4,229,687 |
| 2018-04-17 | $62.51 | $62.78 | $61.50 | $61.77 | $52.03 | 2,289,015 |
| 2018-04-16 | $61.89 | $62.21 | $61.06 | $62.07 | $52.29 | 3,922,393 |
| 2018-04-13 | $63.37 | $63.55 | $61.11 | $61.34 | $51.67 | 3,978,700 |
| 2018-04-12 | $63.56 | $63.96 | $62.71 | $63.06 | $53.12 | 2,774,833 |
| 2018-04-11 | $63.18 | $64.58 | $63.09 | $63.38 | $53.39 | 2,533,507 |
| 2018-04-10 | $64.27 | $64.49 | $62.13 | $63.64 | $53.61 | 3,900,516 |
| 2018-04-09 | $64.31 | $65.15 | $63.37 | $63.43 | $53.43 | 4,145,745 |
| 2018-04-06 | $65.34 | $66.24 | $63.43 | $64.00 | $53.91 | 5,616,452 |
| 2018-04-05 | $65.67 | $67.00 | $65.47 | $66.91 | $56.36 | 2,728,553 |
| 2018-04-04 | $62.82 | $65.66 | $62.70 | $65.51 | $55.18 | 3,112,634 |
| 2018-04-03 | $63.01 | $64.25 | $62.71 | $63.66 | $53.62 | 3,172,598 |
| 2018-04-02 | $65.26 | $65.80 | $61.57 | $62.68 | $52.80 | 5,393,506 |
| 2018-03-29 | $64.71 | $66.01 | $64.64 | $65.51 | $55.18 | 4,180,310 |
| 2018-03-28 | $62.95 | $65.40 | $62.59 | $64.56 | $54.38 | 4,155,113 |
| 2018-03-27 | $63.75 | $64.50 | $62.40 | $62.80 | $52.90 | 3,290,948 |
| 2018-03-26 | $62.85 | $63.97 | $62.45 | $63.77 | $53.72 | 3,731,435 |
| 2018-03-23 | $63.34 | $63.76 | $61.98 | $61.98 | $52.21 | 3,685,032 |
| 2018-03-22 | $63.22 | $64.58 | $62.74 | $63.01 | $53.08 | 2,149,751 |
| 2018-03-21 | $63.96 | $65.21 | $63.53 | $63.74 | $53.69 | 2,666,807 |
| 2018-03-20 | $63.72 | $64.25 | $63.43 | $64.16 | $54.05 | 2,507,886 |
| 2018-03-19 | $63.17 | $63.99 | $62.44 | $63.55 | $53.53 | 3,396,443 |
| 2018-03-16 | $61.37 | $63.62 | $61.00 | $63.13 | $53.18 | 7,312,353 |
| 2018-03-15 | $62.69 | $62.83 | $60.81 | $61.49 | $51.80 | 3,788,181 |
| 2018-03-14 | $64.14 | $64.20 | $62.00 | $62.25 | $52.44 | 2,644,019 |
| 2018-03-13 | $62.93 | $65.11 | $62.81 | $64.11 | $54.00 | 3,915,119 |
| 2018-03-12 | $63.02 | $63.57 | $62.16 | $63.03 | $52.59 | 3,079,612 |
| 2018-03-09 | $63.90 | $64.00 | $61.41 | $62.97 | $52.54 | 3,953,743 |
| 2018-03-08 | $65.37 | $65.38 | $61.98 | $62.19 | $51.89 | 4,758,041 |
| 2018-03-07 | $65.94 | $66.73 | $65.03 | $65.18 | $54.39 | 2,758,581 |
| 2018-03-06 | $66.01 | $66.85 | $65.45 | $66.82 | $55.76 | 3,255,157 |
| 2018-03-05 | $66.26 | $66.95 | $65.28 | $66.09 | $55.15 | 4,261,400 |
| 2018-03-02 | $61.85 | $66.70 | $61.61 | $66.50 | $55.49 | 7,080,328 |
| 2018-03-01 | $64.78 | $65.11 | $60.51 | $62.75 | $52.36 | 11,553,735 |
| 2018-02-28 | $65.53 | $66.76 | $65.14 | $66.09 | $55.15 | 4,921,161 |
| 2018-02-27 | $69.16 | $69.48 | $64.89 | $65.00 | $54.24 | 5,594,756 |
| 2018-02-26 | $66.89 | $67.40 | $65.95 | $67.10 | $55.99 | 3,567,051 |
| 2018-02-23 | $65.18 | $66.71 | $64.94 | $66.47 | $55.46 | 3,297,571 |
| 2018-02-22 | $64.00 | $65.48 | $63.70 | $64.75 | $54.03 | 3,145,385 |
| 2018-02-21 | $64.37 | $65.44 | $63.39 | $63.44 | $52.94 | 3,331,839 |
| 2018-02-20 | $64.61 | $65.58 | $63.80 | $64.37 | $53.71 | 3,537,500 |
| 2018-02-16 | $65.11 | $66.40 | $64.93 | $65.61 | $54.75 | 2,229,481 |
| 2018-02-15 | $65.34 | $65.88 | $64.34 | $65.15 | $54.36 | 2,135,727 |
| 2018-02-14 | $62.81 | $64.97 | $62.24 | $64.57 | $53.88 | 3,245,979 |
| 2018-02-13 | $61.12 | $63.00 | $60.88 | $62.90 | $52.49 | 2,194,510 |
| 2018-02-12 | $62.07 | $62.65 | $60.76 | $61.12 | $51.00 | 3,611,659 |
| 2018-02-09 | $61.08 | $62.15 | $58.06 | $61.47 | $51.29 | 5,474,380 |
| 2018-02-08 | $63.04 | $63.51 | $60.29 | $60.34 | $50.35 | 3,836,490 |
| 2018-02-07 | $62.90 | $63.99 | $62.43 | $62.92 | $52.50 | 3,074,323 |
| 2018-02-06 | $59.64 | $63.16 | $58.09 | $62.75 | $52.36 | 4,725,560 |
| 2018-02-05 | $62.50 | $64.24 | $61.04 | $61.14 | $51.02 | 3,850,521 |
| 2018-02-02 | $64.51 | $65.22 | $63.08 | $63.47 | $52.96 | 4,531,412 |
| 2018-02-01 | $64.48 | $66.23 | $64.00 | $65.09 | $54.31 | 2,806,348 |
| 2018-01-31 | $66.23 | $66.70 | $64.37 | $64.77 | $54.05 | 3,645,609 |
| 2018-01-30 | $67.33 | $67.67 | $65.43 | $65.88 | $54.97 | 4,381,573 |
| 2018-01-29 | $68.04 | $69.14 | $67.79 | $67.95 | $56.70 | 3,236,667 |
| 2018-01-26 | $66.84 | $68.37 | $66.80 | $68.36 | $57.04 | 2,027,051 |
| 2018-01-25 | $68.04 | $68.04 | $66.09 | $66.79 | $55.73 | 2,975,494 |
| 2018-01-24 | $68.81 | $69.04 | $67.15 | $67.70 | $56.49 | 4,029,998 |
| 2018-01-23 | $68.30 | $69.14 | $67.91 | $68.83 | $57.43 | 2,318,584 |
| 2018-01-22 | $67.50 | $68.17 | $66.51 | $68.17 | $56.88 | 2,939,559 |
| 2018-01-19 | $66.62 | $67.55 | $65.45 | $67.54 | $56.36 | 5,553,386 |
| 2018-01-18 | $64.59 | $65.23 | $64.24 | $64.85 | $54.11 | 2,825,933 |
| 2018-01-17 | $63.51 | $64.94 | $63.16 | $64.59 | $53.90 | 3,351,631 |
| 2018-01-16 | $63.92 | $65.22 | $63.10 | $63.40 | $52.90 | 4,556,402 |
| 2018-01-12 | $63.53 | $65.06 | $63.03 | $63.87 | $53.29 | 7,442,464 |
| 2018-01-11 | $59.25 | $61.16 | $58.78 | $61.12 | $51.00 | 4,835,732 |
| 2018-01-10 | $56.80 | $59.32 | $56.75 | $58.84 | $49.10 | 4,450,558 |
| 2018-01-09 | $57.10 | $57.75 | $56.26 | $57.02 | $47.58 | 4,705,563 |
| 2018-01-08 | $58.67 | $59.09 | $55.36 | $56.90 | $47.48 | 11,610,608 |
| 2018-01-05 | $54.86 | $55.45 | $53.83 | $54.36 | $45.36 | 4,433,022 |
| 2018-01-04 | $56.02 | $56.12 | $52.53 | $54.68 | $45.63 | 5,116,716 |
| 2018-01-03 | $56.35 | $56.37 | $55.17 | $55.66 | $46.44 | 3,439,896 |
| 2018-01-02 | $54.79 | $56.44 | $54.70 | $56.35 | $47.02 | 4,752,538 |
| 2017-12-29 | $54.99 | $55.10 | $54.19 | $54.23 | $45.25 | 2,674,142 |
| 2017-12-28 | $55.01 | $55.15 | $54.44 | $54.68 | $45.63 | 3,015,400 |
| 2017-12-27 | $56.68 | $56.78 | $54.84 | $55.29 | $46.14 | 3,620,169 |
| 2017-12-26 | $53.82 | $57.28 | $53.82 | $56.87 | $47.45 | 5,794,751 |
| 2017-12-22 | $53.58 | $53.98 | $53.25 | $53.66 | $44.78 | 2,967,296 |
| 2017-12-21 | $53.06 | $53.67 | $52.32 | $53.47 | $44.62 | 2,327,222 |
| 2017-12-20 | $53.52 | $53.62 | $52.71 | $53.13 | $44.33 | 2,165,207 |
| 2017-12-19 | $53.61 | $53.83 | $52.41 | $52.88 | $44.12 | 2,970,586 |
| 2017-12-18 | $51.56 | $53.45 | $51.56 | $53.28 | $44.46 | 4,748,407 |
| 2017-12-15 | $50.65 | $52.10 | $49.97 | $51.35 | $42.85 | 7,471,140 |
| 2017-12-14 | $50.97 | $51.19 | $49.36 | $49.78 | $41.54 | 3,197,826 |
| 2017-12-13 | $50.47 | $51.29 | $50.39 | $50.72 | $42.32 | 4,150,162 |
| 2017-12-12 | $50.42 | $50.98 | $50.05 | $50.29 | $41.96 | 2,719,138 |
| 2017-12-11 | $49.80 | $50.72 | $49.49 | $50.46 | $42.11 | 3,496,559 |
| 2017-12-08 | $49.39 | $49.81 | $48.53 | $49.78 | $41.54 | 2,507,211 |
| 2017-12-07 | $49.00 | $49.55 | $48.66 | $48.88 | $40.79 | 3,988,556 |
| 2017-12-06 | $48.38 | $49.11 | $47.26 | $48.14 | $40.17 | 3,209,217 |
| 2017-12-05 | $49.35 | $49.41 | $47.51 | $48.26 | $40.27 | 3,864,460 |
| 2017-12-04 | $48.86 | $51.47 | $48.80 | $50.15 | $41.37 | 7,135,950 |
| 2017-12-01 | $48.00 | $48.64 | $46.88 | $48.05 | $39.64 | 4,192,100 |
| 2017-11-30 | $47.83 | $49.52 | $47.75 | $47.97 | $39.58 | 6,268,989 |
| 2017-11-29 | $46.15 | $48.60 | $46.05 | $47.70 | $39.35 | 7,102,758 |
| 2017-11-28 | $45.42 | $46.15 | $44.93 | $46.01 | $37.96 | 3,524,926 |
| 2017-11-27 | $45.22 | $45.83 | $44.63 | $45.21 | $37.30 | 3,105,841 |
| 2017-11-24 | $45.15 | $45.89 | $44.99 | $45.09 | $37.20 | 2,063,193 |
| 2017-11-22 | $44.29 | $45.19 | $44.08 | $44.63 | $36.82 | 2,705,160 |
| 2017-11-21 | $44.32 | $44.40 | $43.68 | $44.21 | $36.47 | 3,020,944 |
| 2017-11-20 | $43.67 | $44.45 | $43.31 | $44.32 | $36.56 | 3,198,817 |
| 2017-11-17 | $42.99 | $43.94 | $42.81 | $43.72 | $36.07 | 4,130,319 |
| 2017-11-16 | $42.56 | $42.64 | $41.81 | $42.25 | $34.86 | 2,399,363 |
| 2017-11-15 | $41.69 | $42.59 | $41.36 | $42.27 | $34.87 | 3,487,238 |
| 2017-11-14 | $40.94 | $42.21 | $40.94 | $42.20 | $34.82 | 3,312,483 |
| 2017-11-13 | $42.89 | $43.28 | $40.90 | $41.18 | $33.97 | 4,906,080 |
| 2017-11-10 | $41.79 | $43.14 | $41.71 | $43.04 | $35.51 | 7,078,289 |
| 2017-11-09 | $38.25 | $41.68 | $37.97 | $41.17 | $33.97 | 24,126,086 |
| 2017-11-08 | $40.87 | $41.62 | $40.42 | $40.79 | $33.65 | 5,916,928 |
| 2017-11-07 | $42.54 | $42.59 | $40.32 | $40.69 | $33.57 | 6,729,803 |
| 2017-11-06 | $42.15 | $42.83 | $41.65 | $42.62 | $35.16 | 3,687,964 |
| 2017-11-03 | $42.30 | $42.98 | $41.87 | $42.03 | $34.68 | 4,847,715 |
| 2017-11-02 | $42.50 | $42.50 | $41.56 | $42.24 | $34.85 | 3,323,970 |
| 2017-11-01 | $41.95 | $42.81 | $41.52 | $41.90 | $34.57 | 2,968,677 |
| 2017-10-31 | $41.37 | $42.24 | $41.30 | $41.76 | $34.45 | 3,569,864 |
| 2017-10-30 | $42.36 | $42.75 | $41.25 | $41.50 | $34.24 | 4,062,200 |
| 2017-10-27 | $42.62 | $43.00 | $42.15 | $42.58 | $35.13 | 6,167,876 |
| 2017-10-26 | $43.99 | $44.90 | $43.60 | $44.64 | $36.83 | 4,525,619 |
| 2017-10-25 | $43.94 | $44.20 | $43.54 | $43.79 | $36.12 | 2,806,678 |
| 2017-10-24 | $44.33 | $44.79 | $43.92 | $43.96 | $36.27 | 3,073,464 |
| 2017-10-23 | $44.49 | $45.48 | $44.01 | $44.16 | $36.43 | 3,319,362 |
| 2017-10-20 | $44.20 | $44.95 | $44.08 | $44.49 | $36.71 | 3,541,412 |
| 2017-10-19 | $43.43 | $43.92 | $43.20 | $43.86 | $36.19 | 1,857,970 |
| 2017-10-18 | $43.32 | $44.05 | $42.96 | $43.63 | $36.00 | 3,022,256 |
| 2017-10-17 | $42.76 | $43.36 | $42.67 | $43.30 | $35.72 | 3,066,550 |
| 2017-10-16 | $41.72 | $42.89 | $41.57 | $42.86 | $35.36 | 3,189,070 |
| 2017-10-13 | $42.37 | $42.76 | $42.07 | $42.14 | $34.77 | 2,662,052 |
| 2017-10-12 | $42.84 | $43.05 | $41.77 | $42.32 | $34.91 | 3,821,758 |
| 2017-10-11 | $43.20 | $43.39 | $42.96 | $43.22 | $35.66 | 2,069,886 |
| 2017-10-10 | $43.21 | $43.57 | $42.85 | $43.26 | $35.69 | 2,902,543 |
| 2017-10-09 | $44.10 | $44.20 | $42.44 | $42.99 | $35.47 | 3,860,846 |
| 2017-10-06 | $43.82 | $43.95 | $43.24 | $43.34 | $35.76 | 3,147,655 |
| 2017-10-05 | $43.84 | $44.66 | $43.60 | $44.27 | $36.52 | 3,259,944 |
| 2017-10-04 | $44.47 | $44.69 | $43.74 | $43.84 | $36.17 | 2,923,473 |
| 2017-10-03 | $44.70 | $44.99 | $43.95 | $44.46 | $36.68 | 2,543,021 |
| 2017-10-02 | $45.31 | $45.37 | $43.73 | $44.62 | $36.81 | 4,879,927 |
| 2017-09-29 | $46.09 | $46.37 | $45.41 | $45.65 | $37.66 | 2,375,671 |
| 2017-09-28 | $46.39 | $46.86 | $45.90 | $45.94 | $37.90 | 2,101,690 |
| 2017-09-27 | $46.33 | $46.58 | $45.60 | $46.34 | $38.23 | 2,129,092 |
| 2017-09-26 | $46.37 | $46.94 | $45.68 | $46.27 | $38.17 | 2,793,063 |
| 2017-09-25 | $45.74 | $46.94 | $45.52 | $46.21 | $38.12 | 2,707,562 |
| 2017-09-22 | $44.98 | $46.12 | $44.74 | $46.07 | $38.01 | 3,782,539 |
| 2017-09-21 | $45.11 | $45.14 | $44.44 | $44.94 | $37.08 | 2,574,709 |
| 2017-09-20 | $45.30 | $45.45 | $44.00 | $45.00 | $37.13 | 3,916,895 |
| 2017-09-19 | $46.48 | $47.44 | $45.27 | $45.38 | $37.44 | 8,092,978 |
| 2017-09-18 | $45.21 | $45.80 | $44.63 | $44.89 | $37.04 | 2,904,979 |
| 2017-09-15 | $44.40 | $45.24 | $44.32 | $45.13 | $37.23 | 5,140,260 |
| 2017-09-14 | $43.94 | $44.44 | $43.57 | $44.43 | $36.66 | 4,267,545 |
| 2017-09-13 | $44.20 | $44.78 | $43.83 | $44.01 | $36.31 | 3,901,455 |
| 2017-09-12 | $43.51 | $44.31 | $43.41 | $43.71 | $36.06 | 3,840,261 |
| 2017-09-11 | $42.29 | $43.53 | $42.29 | $43.38 | $35.79 | 3,213,837 |
| 2017-09-08 | $42.38 | $42.63 | $41.32 | $42.00 | $34.65 | 2,945,649 |
| 2017-09-07 | $42.39 | $42.77 | $41.97 | $42.40 | $34.98 | 3,589,688 |
| 2017-09-06 | $41.44 | $42.70 | $41.10 | $42.37 | $34.96 | 7,293,333 |
| 2017-09-05 | $40.08 | $40.53 | $39.90 | $40.39 | $33.32 | 2,439,313 |
| 2017-09-01 | $39.26 | $40.29 | $39.10 | $40.10 | $33.08 | 2,230,631 |
| 2017-08-31 | $39.76 | $40.18 | $39.56 | $39.78 | $32.38 | 3,677,267 |
| 2017-08-30 | $39.14 | $39.72 | $38.86 | $39.71 | $32.32 | 3,719,666 |
| 2017-08-29 | $39.05 | $39.22 | $38.75 | $39.15 | $31.86 | 2,638,419 |
| 2017-08-28 | $39.27 | $39.55 | $38.93 | $39.55 | $32.19 | 2,274,450 |
| 2017-08-25 | $38.45 | $39.44 | $38.40 | $39.22 | $31.92 | 2,790,682 |
| 2017-08-24 | $38.93 | $39.55 | $38.24 | $38.45 | $31.29 | 3,492,291 |
| 2017-08-23 | $37.93 | $38.57 | $37.90 | $38.28 | $31.15 | 1,960,343 |
| 2017-08-22 | $37.67 | $38.32 | $37.35 | $38.16 | $31.06 | 2,472,074 |
| 2017-08-21 | $37.31 | $37.64 | $37.00 | $37.34 | $30.39 | 2,576,189 |
| 2017-08-18 | $37.01 | $37.41 | $36.50 | $37.28 | $30.34 | 3,906,490 |
| 2017-08-17 | $37.49 | $37.50 | $36.95 | $37.11 | $30.20 | 5,659,546 |
| 2017-08-16 | $38.64 | $39.21 | $37.80 | $37.89 | $30.84 | 3,099,989 |
| 2017-08-15 | $38.50 | $38.90 | $37.90 | $38.13 | $31.03 | 3,762,623 |
| 2017-08-14 | $38.95 | $39.21 | $38.45 | $38.69 | $31.49 | 4,232,420 |
| 2017-08-11 | $39.20 | $41.00 | $38.50 | $38.64 | $31.45 | 7,081,001 |
| 2017-08-10 | $39.74 | $40.06 | $37.50 | $39.50 | $32.15 | 19,686,854 |
| 2017-08-09 | $42.55 | $42.73 | $41.53 | $41.93 | $34.13 | 6,445,485 |
| 2017-08-08 | $43.51 | $44.14 | $42.53 | $42.82 | $34.85 | 5,448,571 |
| 2017-08-07 | $41.85 | $43.00 | $41.69 | $42.72 | $34.77 | 4,736,458 |
| 2017-08-04 | $42.03 | $42.39 | $41.40 | $41.89 | $34.09 | 3,362,541 |
| 2017-08-03 | $41.36 | $42.45 | $41.27 | $42.01 | $34.19 | 6,142,500 |
| 2017-08-02 | $41.51 | $42.22 | $40.73 | $41.09 | $33.44 | 3,505,983 |
| 2017-08-01 | $41.38 | $41.63 | $40.81 | $41.56 | $33.82 | 4,019,104 |
| 2017-07-31 | $41.65 | $41.88 | $40.57 | $41.35 | $33.65 | 2,774,620 |
| 2017-07-28 | $41.44 | $41.50 | $40.96 | $41.24 | $33.56 | 2,582,092 |
| 2017-07-27 | $40.21 | $41.61 | $39.56 | $41.52 | $33.79 | 3,506,987 |
| 2017-07-26 | $40.21 | $40.32 | $39.64 | $40.25 | $32.76 | 1,994,277 |
| 2017-07-25 | $39.60 | $40.97 | $39.60 | $39.97 | $32.53 | 4,587,583 |
| 2017-07-24 | $40.32 | $40.36 | $39.30 | $39.36 | $32.03 | 2,706,096 |
| 2017-07-21 | $40.00 | $40.49 | $39.65 | $40.46 | $32.93 | 2,381,387 |
| 2017-07-20 | $39.78 | $40.23 | $39.23 | $39.99 | $32.55 | 3,719,524 |
| 2017-07-19 | $39.80 | $40.08 | $39.53 | $39.73 | $32.33 | 2,586,097 |
| 2017-07-18 | $39.68 | $40.01 | $39.28 | $39.71 | $32.32 | 3,685,988 |
| 2017-07-17 | $38.75 | $40.17 | $38.72 | $39.87 | $32.45 | 3,463,727 |
| 2017-07-14 | $39.00 | $39.13 | $38.27 | $38.81 | $31.59 | 2,868,191 |
| 2017-07-13 | $37.55 | $39.07 | $37.55 | $38.93 | $31.68 | 4,717,267 |
| 2017-07-12 | $37.05 | $37.32 | $36.76 | $37.15 | $30.23 | 2,275,681 |
| 2017-07-11 | $36.64 | $37.09 | $36.44 | $36.91 | $30.04 | 2,423,583 |
| 2017-07-10 | $38.13 | $38.20 | $36.21 | $36.63 | $29.81 | 5,746,975 |
| 2017-07-07 | $38.36 | $38.65 | $38.07 | $38.24 | $31.12 | 2,928,795 |
| 2017-07-06 | $38.96 | $39.31 | $38.15 | $38.29 | $31.16 | 3,241,664 |
| 2017-07-05 | $39.51 | $40.27 | $39.11 | $39.31 | $31.99 | 2,691,284 |
| 2017-07-03 | $38.83 | $39.77 | $38.78 | $39.59 | $32.22 | 2,144,955 |
| 2017-06-30 | $38.18 | $38.90 | $37.92 | $38.67 | $31.47 | 2,359,204 |
| 2017-06-29 | $38.70 | $38.91 | $37.65 | $37.97 | $30.90 | 3,116,983 |
| 2017-06-28 | $38.62 | $39.58 | $38.22 | $38.43 | $31.28 | 4,858,264 |
| 2017-06-27 | $37.50 | $39.01 | $37.48 | $38.41 | $31.26 | 6,531,618 |
| 2017-06-26 | $37.03 | $37.55 | $36.84 | $37.52 | $30.54 | 3,268,791 |
| 2017-06-23 | $36.34 | $37.04 | $35.97 | $37.03 | $30.14 | 3,455,072 |
| 2017-06-22 | $35.62 | $36.57 | $35.33 | $36.30 | $29.54 | 2,241,692 |
| 2017-06-21 | $35.75 | $36.01 | $35.33 | $35.56 | $28.94 | 4,201,553 |
| 2017-06-20 | $37.59 | $37.59 | $36.00 | $36.03 | $29.32 | 4,503,262 |
| 2017-06-19 | $37.55 | $37.66 | $36.46 | $37.53 | $30.54 | 5,625,221 |
| 2017-06-16 | $36.87 | $37.38 | $36.39 | $37.38 | $30.42 | 4,521,958 |
| 2017-06-15 | $37.48 | $37.97 | $36.92 | $37.28 | $30.34 | 3,431,812 |
| 2017-06-14 | $38.00 | $38.02 | $36.89 | $37.66 | $30.65 | 4,507,972 |
| 2017-06-13 | $38.09 | $38.73 | $37.61 | $38.04 | $30.96 | 3,381,780 |
| 2017-06-12 | $37.96 | $39.79 | $37.79 | $38.10 | $31.01 | 7,931,374 |
| 2017-06-09 | $35.41 | $37.97 | $35.27 | $37.87 | $30.82 | 7,598,094 |
| 2017-06-08 | $37.71 | $37.95 | $35.29 | $35.32 | $28.75 | 8,378,731 |
| 2017-06-07 | $35.83 | $36.30 | $35.54 | $36.15 | $29.42 | 4,958,790 |
| 2017-06-06 | $37.69 | $37.69 | $35.16 | $35.73 | $29.08 | 11,116,838 |
| 2017-06-05 | $38.33 | $38.54 | $37.09 | $37.92 | $30.86 | 5,081,826 |
| 2017-06-02 | $39.49 | $40.11 | $38.94 | $38.98 | $31.27 | 4,374,216 |
| 2017-06-01 | $38.43 | $39.62 | $38.39 | $39.43 | $31.63 | 4,340,481 |
| 2017-05-31 | $38.85 | $38.87 | $37.82 | $38.43 | $30.83 | 4,517,679 |
| 2017-05-30 | $38.65 | $39.13 | $38.61 | $38.79 | $31.12 | 3,295,638 |
| 2017-05-26 | $38.96 | $39.13 | $38.37 | $38.73 | $31.07 | 1,981,568 |
| 2017-05-25 | $38.02 | $39.15 | $37.94 | $38.87 | $31.18 | 5,752,960 |
| 2017-05-24 | $37.75 | $38.13 | $37.37 | $37.93 | $30.43 | 2,438,374 |
| 2017-05-23 | $38.11 | $38.40 | $37.79 | $37.79 | $30.32 | 4,298,652 |
| 2017-05-22 | $37.53 | $38.60 | $37.32 | $38.02 | $30.50 | 3,987,677 |
| 2017-05-19 | $37.26 | $37.53 | $36.32 | $37.44 | $30.04 | 3,792,069 |
| 2017-05-18 | $37.23 | $37.85 | $36.78 | $37.05 | $29.72 | 4,187,375 |
| 2017-05-17 | $37.19 | $37.37 | $36.49 | $37.09 | $29.75 | 5,943,116 |
| 2017-05-16 | $37.00 | $37.40 | $36.58 | $36.82 | $29.54 | 6,264,676 |
| 2017-05-15 | $36.60 | $37.40 | $36.55 | $36.97 | $29.66 | 5,719,003 |
| 2017-05-12 | $36.76 | $37.07 | $35.60 | $36.49 | $29.27 | 9,114,661 |
| 2017-05-11 | $41.49 | $42.13 | $37.11 | $37.16 | $29.81 | 18,994,934 |
| 2017-05-10 | $39.83 | $40.69 | $39.83 | $40.32 | $32.35 | 6,821,321 |
| 2017-05-09 | $39.26 | $40.40 | $39.05 | $39.82 | $31.94 | 4,982,029 |
| 2017-05-08 | $40.26 | $40.30 | $39.27 | $39.29 | $31.52 | 4,077,892 |
| 2017-05-05 | $39.59 | $40.26 | $39.58 | $40.12 | $32.19 | 3,777,606 |
| 2017-05-04 | $40.16 | $40.42 | $39.29 | $39.35 | $31.57 | 3,410,130 |
| 2017-05-03 | $39.16 | $40.11 | $39.00 | $39.92 | $32.02 | 4,388,727 |
| 2017-05-02 | $38.19 | $39.31 | $38.09 | $39.16 | $31.42 | 4,247,011 |
| 2017-05-01 | $39.06 | $39.06 | $38.01 | $38.01 | $30.49 | 3,860,726 |
| 2017-04-28 | $39.83 | $39.99 | $38.88 | $39.03 | $31.31 | 3,745,913 |
| 2017-04-27 | $39.63 | $40.22 | $39.28 | $39.88 | $31.99 | 3,041,731 |
| 2017-04-26 | $39.46 | $39.94 | $39.32 | $39.52 | $31.70 | 3,841,946 |
| 2017-04-25 | $39.80 | $40.09 | $39.13 | $39.38 | $31.59 | 3,137,938 |
| 2017-04-24 | $40.47 | $40.66 | $39.46 | $39.71 | $31.86 | 4,357,712 |
| 2017-04-21 | $40.61 | $40.85 | $39.87 | $40.07 | $32.15 | 2,804,958 |
| 2017-04-20 | $39.72 | $41.09 | $39.64 | $40.76 | $32.70 | 4,866,839 |
| 2017-04-19 | $39.12 | $39.91 | $38.92 | $39.18 | $31.43 | 3,736,978 |
| 2017-04-18 | $38.84 | $39.14 | $38.58 | $38.83 | $31.15 | 2,767,897 |
| 2017-04-17 | $39.53 | $39.58 | $38.32 | $38.91 | $31.21 | 4,336,320 |
| 2017-04-13 | $40.24 | $40.30 | $39.16 | $39.45 | $31.65 | 2,905,792 |
| 2017-04-12 | $40.21 | $40.50 | $39.66 | $40.15 | $32.21 | 4,092,753 |
| 2017-04-11 | $40.00 | $40.25 | $39.46 | $40.23 | $32.27 | 3,107,232 |
| 2017-04-10 | $39.41 | $40.61 | $39.33 | $39.83 | $31.95 | 3,424,264 |
| 2017-04-07 | $39.43 | $39.69 | $39.02 | $39.20 | $31.45 | 3,886,412 |
| 2017-04-06 | $37.97 | $40.29 | $37.75 | $39.59 | $31.76 | 8,272,624 |
| 2017-04-05 | $37.89 | $38.48 | $37.47 | $37.51 | $30.09 | 3,519,199 |
| 2017-04-04 | $38.59 | $38.74 | $37.44 | $37.69 | $30.24 | 5,292,893 |
| 2017-04-03 | $39.82 | $40.13 | $38.67 | $39.15 | $31.41 | 4,082,166 |
| 2017-03-31 | $40.46 | $40.97 | $39.80 | $39.81 | $31.94 | 3,946,302 |
| 2017-03-30 | $39.97 | $40.45 | $39.64 | $40.43 | $32.43 | 2,867,005 |
| 2017-03-29 | $38.50 | $40.53 | $38.41 | $40.19 | $32.24 | 5,488,748 |
| 2017-03-28 | $37.35 | $38.54 | $37.33 | $38.45 | $30.85 | 3,022,209 |
| 2017-03-27 | $37.16 | $37.99 | $37.10 | $37.56 | $30.13 | 2,650,745 |
| 2017-03-24 | $37.41 | $37.58 | $37.00 | $37.41 | $30.01 | 3,432,302 |
| 2017-03-23 | $37.86 | $38.40 | $37.44 | $37.51 | $30.09 | 2,924,935 |
| 2017-03-22 | $37.62 | $37.77 | $37.04 | $37.73 | $30.27 | 3,089,286 |
| 2017-03-21 | $38.62 | $38.69 | $36.66 | $37.64 | $30.20 | 5,625,432 |
| 2017-03-20 | $40.55 | $40.80 | $38.22 | $38.56 | $30.93 | 5,530,589 |
| 2017-03-17 | $40.69 | $41.07 | $40.11 | $40.49 | $32.48 | 11,172,910 |
| 2017-03-16 | $39.65 | $40.62 | $39.24 | $40.49 | $32.48 | 3,875,558 |
| 2017-03-15 | $39.72 | $39.93 | $38.88 | $39.72 | $31.86 | 3,886,782 |
| 2017-03-14 | $39.54 | $40.20 | $39.54 | $39.85 | $31.97 | 3,233,698 |
| 2017-03-13 | $40.40 | $40.63 | $39.57 | $39.81 | $31.94 | 5,104,710 |
| 2017-03-10 | $40.09 | $40.78 | $39.82 | $40.46 | $32.46 | 4,043,486 |
| 2017-03-09 | $40.50 | $40.74 | $39.53 | $39.78 | $31.91 | 3,386,034 |
| 2017-03-08 | $39.64 | $40.94 | $39.57 | $40.51 | $32.50 | 4,001,135 |
| 2017-03-07 | $39.38 | $39.83 | $39.27 | $39.51 | $31.70 | 4,970,692 |
| 2017-03-06 | $40.55 | $40.74 | $39.01 | $39.40 | $31.61 | 4,548,776 |
| 2017-03-03 | $42.22 | $42.47 | $41.10 | $41.34 | $32.71 | 3,921,533 |
| 2017-03-02 | $42.25 | $42.76 | $42.03 | $42.13 | $33.33 | 4,940,795 |
| 2017-03-01 | $42.92 | $43.25 | $41.65 | $41.98 | $33.21 | 4,035,339 |
| 2017-02-28 | $43.04 | $43.09 | $41.74 | $42.62 | $33.72 | 6,484,859 |
| 2017-02-27 | $43.05 | $44.50 | $42.87 | $43.79 | $34.65 | 4,468,594 |
| 2017-02-24 | $40.91 | $43.45 | $40.73 | $42.99 | $34.01 | 7,221,424 |
| 2017-02-23 | $41.95 | $42.91 | $40.76 | $40.91 | $32.37 | 7,289,471 |
| 2017-02-22 | $41.74 | $42.20 | $41.19 | $41.78 | $33.06 | 3,578,296 |
| 2017-02-21 | $42.06 | $42.40 | $41.53 | $41.78 | $33.06 | 4,799,832 |
| 2017-02-17 | $41.50 | $41.99 | $41.02 | $41.97 | $33.21 | 3,499,183 |
| 2017-02-16 | $42.71 | $43.00 | $41.38 | $41.53 | $32.86 | 3,808,540 |
| 2017-02-15 | $42.64 | $43.24 | $42.33 | $42.85 | $33.90 | 3,782,946 |
| 2017-02-14 | $41.49 | $42.72 | $41.38 | $42.64 | $33.74 | 4,051,461 |
| 2017-02-13 | $42.42 | $42.50 | $40.93 | $41.34 | $32.71 | 3,163,483 |
| 2017-02-10 | $42.31 | $43.45 | $41.21 | $42.04 | $33.26 | 4,763,974 |
| 2017-02-09 | $40.73 | $42.50 | $40.63 | $42.10 | $33.31 | 6,333,240 |
| 2017-02-08 | $39.27 | $41.22 | $39.13 | $40.84 | $32.31 | 4,555,174 |
| 2017-02-07 | $39.18 | $39.67 | $39.01 | $39.15 | $30.97 | 3,689,220 |
| 2017-02-06 | $40.22 | $40.56 | $39.18 | $39.22 | $31.03 | 4,098,735 |
| 2017-02-03 | $39.96 | $41.70 | $39.75 | $40.17 | $31.78 | 5,985,412 |
| 2017-02-02 | $39.56 | $39.99 | $39.24 | $39.80 | $31.49 | 3,132,921 |
| 2017-02-01 | $39.75 | $39.80 | $38.87 | $39.48 | $31.24 | 3,341,435 |
| 2017-01-31 | $39.33 | $39.90 | $38.60 | $39.83 | $31.51 | 4,168,580 |
| 2017-01-30 | $38.92 | $39.75 | $38.81 | $39.71 | $31.42 | 3,357,400 |
| 2017-01-27 | $40.43 | $40.52 | $38.48 | $39.00 | $30.86 | 5,028,837 |
| 2017-01-26 | $40.35 | $40.72 | $40.21 | $40.25 | $31.84 | 2,963,928 |
| 2017-01-25 | $40.26 | $40.63 | $40.05 | $40.23 | $31.83 | 4,203,926 |
| 2017-01-24 | $40.16 | $40.64 | $40.03 | $40.26 | $31.85 | 3,176,380 |
| 2017-01-23 | $40.44 | $40.69 | $39.98 | $40.11 | $31.73 | 3,193,691 |
| 2017-01-20 | $40.20 | $40.92 | $40.08 | $40.53 | $32.07 | 3,549,705 |
| 2017-01-19 | $41.22 | $41.37 | $40.07 | $40.23 | $31.83 | 4,708,301 |
| 2017-01-18 | $40.44 | $41.29 | $39.00 | $41.21 | $32.60 | 7,110,047 |
| 2017-01-17 | $41.23 | $42.47 | $41.16 | $41.38 | $32.74 | 5,727,573 |
| 2017-01-13 | $41.27 | $41.44 | $40.70 | $40.79 | $32.27 | 3,725,629 |
| 2017-01-12 | $40.59 | $41.40 | $40.59 | $41.31 | $32.68 | 3,537,616 |
| 2017-01-11 | $41.21 | $41.36 | $40.39 | $40.88 | $32.34 | 5,003,341 |
| 2017-01-10 | $40.79 | $41.89 | $40.70 | $41.21 | $32.60 | 5,230,747 |
| 2017-01-09 | $41.35 | $41.38 | $40.70 | $40.96 | $32.41 | 4,937,949 |
| 2017-01-06 | $41.74 | $42.10 | $41.17 | $41.43 | $32.78 | 10,338,773 |
| 2017-01-05 | $43.56 | $44.00 | $41.25 | $42.01 | $33.24 | 26,839,299 |
| 2017-01-04 | $50.17 | $51.98 | $50.09 | $51.88 | $41.05 | 6,603,309 |
| 2017-01-03 | $49.75 | $49.97 | $48.81 | $49.78 | $39.38 | 3,773,077 |
| 2016-12-30 | $50.02 | $50.41 | $49.12 | $49.38 | $39.07 | 2,046,112 |
| 2016-12-29 | $49.74 | $50.30 | $49.54 | $50.06 | $39.61 | 1,741,114 |
| 2016-12-28 | $50.05 | $50.45 | $49.52 | $49.81 | $39.41 | 2,601,558 |
| 2016-12-27 | $50.01 | $50.55 | $49.55 | $49.80 | $39.40 | 2,819,008 |
| 2016-12-23 | $50.22 | $51.16 | $49.72 | $49.86 | $39.45 | 3,048,034 |
| 2016-12-22 | $52.55 | $52.60 | $49.77 | $49.94 | $39.51 | 5,028,110 |
| 2016-12-21 | $53.66 | $53.78 | $52.51 | $52.55 | $41.58 | 2,148,526 |
| 2016-12-20 | $52.47 | $54.45 | $52.12 | $53.58 | $42.39 | 4,080,282 |
| 2016-12-19 | $51.23 | $52.69 | $51.23 | $52.08 | $41.20 | 3,875,079 |
| 2016-12-16 | $55.15 | $55.19 | $50.89 | $51.14 | $40.46 | 8,516,085 |
| 2016-12-15 | $55.35 | $55.90 | $55.01 | $55.57 | $43.97 | 2,927,790 |
| 2016-12-14 | $55.32 | $55.96 | $54.61 | $55.51 | $43.92 | 3,234,657 |
| 2016-12-13 | $55.52 | $55.96 | $54.90 | $55.31 | $43.76 | 3,577,208 |
| 2016-12-12 | $57.06 | $57.27 | $55.41 | $55.63 | $44.01 | 3,667,034 |
| 2016-12-09 | $59.50 | $59.50 | $57.01 | $57.50 | $45.49 | 4,169,034 |
| 2016-12-08 | $57.96 | $59.67 | $57.82 | $59.43 | $47.02 | 5,313,455 |
| 2016-12-07 | $55.05 | $58.12 | $55.03 | $57.82 | $45.75 | 4,752,829 |
| 2016-12-06 | $54.64 | $55.81 | $54.11 | $55.00 | $43.51 | 4,477,742 |
| 2016-12-05 | $54.72 | $55.98 | $54.26 | $54.51 | $43.13 | 4,669,776 |
| 2016-12-02 | $54.95 | $56.12 | $54.35 | $55.22 | $43.29 | 2,757,348 |
| 2016-12-01 | $53.50 | $55.86 | $53.13 | $54.92 | $43.06 | 4,229,081 |
| 2016-11-30 | $53.91 | $54.43 | $52.90 | $53.83 | $42.20 | 4,423,677 |
| 2016-11-29 | $54.40 | $54.91 | $53.53 | $54.14 | $42.45 | 1,144,531 |
| 2016-11-28 | $54.70 | $54.93 | $53.41 | $54.05 | $42.37 | 787,612 |
| 2016-11-25 | $55.74 | $55.90 | $54.71 | $54.81 | $42.97 | 1,500,336 |
| 2016-11-23 | $55.32 | $56.07 | $55.13 | $55.53 | $43.53 | 2,261,239 |
| 2016-11-22 | $55.10 | $56.20 | $55.00 | $55.66 | $43.64 | 3,104,762 |
| 2016-11-21 | $54.60 | $55.07 | $54.00 | $54.56 | $42.77 | 2,962,252 |
| 2016-11-18 | $54.43 | $55.45 | $53.99 | $54.57 | $42.78 | 3,519,438 |
| 2016-11-17 | $53.68 | $54.63 | $52.34 | $54.51 | $42.74 | 3,767,221 |
| 2016-11-16 | $52.85 | $53.99 | $52.59 | $53.78 | $42.16 | 3,246,308 |
| 2016-11-15 | $53.28 | $53.93 | $52.09 | $52.86 | $41.44 | 4,847,660 |
| 2016-11-14 | $53.76 | $57.27 | $53.72 | $53.79 | $42.17 | 9,967,178 |
| 2016-11-11 | $50.97 | $53.87 | $50.54 | $53.22 | $41.72 | 10,670,524 |
| 2016-11-10 | $49.19 | $52.91 | $49.05 | $50.97 | $39.96 | 18,576,896 |
| 2016-11-09 | $43.19 | $46.25 | $43.00 | $45.70 | $35.83 | 6,659,130 |
| 2016-11-08 | $43.91 | $44.45 | $43.17 | $43.97 | $34.47 | 3,434,892 |
| 2016-11-07 | $43.40 | $43.92 | $43.24 | $43.84 | $34.37 | 3,194,028 |
| 2016-11-04 | $42.78 | $43.60 | $42.12 | $42.82 | $33.57 | 2,717,412 |
| 2016-11-03 | $43.45 | $44.02 | $42.63 | $42.69 | $33.47 | 3,133,534 |
| 2016-11-02 | $42.75 | $43.27 | $42.15 | $43.15 | $33.83 | 3,742,756 |
| 2016-11-01 | $43.70 | $44.28 | $43.27 | $43.69 | $34.25 | 2,187,256 |
| 2016-10-31 | $44.27 | $44.50 | $43.55 | $43.75 | $34.30 | 2,018,841 |
| 2016-10-28 | $43.68 | $44.50 | $43.52 | $44.12 | $34.59 | 2,213,832 |
| 2016-10-27 | $43.91 | $44.27 | $43.35 | $43.70 | $34.26 | 2,912,140 |
| 2016-10-26 | $43.42 | $44.53 | $43.32 | $43.75 | $34.30 | 1,959,449 |
| 2016-10-25 | $44.00 | $44.06 | $43.03 | $43.51 | $34.11 | 3,078,521 |
| 2016-10-24 | $45.21 | $45.49 | $44.11 | $44.44 | $34.84 | 2,734,042 |
| 2016-10-21 | $43.80 | $45.29 | $43.70 | $45.05 | $35.32 | 3,749,592 |
| 2016-10-20 | $43.73 | $44.62 | $43.71 | $44.02 | $34.51 | 2,990,919 |
| 2016-10-19 | $42.69 | $43.85 | $42.38 | $43.83 | $34.36 | 2,731,428 |
| 2016-10-18 | $43.58 | $43.74 | $42.77 | $43.04 | $33.74 | 2,821,407 |
| 2016-10-17 | $43.72 | $44.35 | $42.95 | $43.22 | $33.88 | 2,848,153 |
| 2016-10-14 | $43.73 | $44.09 | $43.11 | $43.68 | $34.24 | 5,856,681 |
| 2016-10-13 | $45.62 | $45.62 | $44.44 | $45.12 | $35.37 | 2,335,562 |
| 2016-10-12 | $45.90 | $46.44 | $45.84 | $45.97 | $36.04 | 2,850,514 |
| 2016-10-11 | $46.15 | $46.37 | $45.76 | $45.90 | $35.99 | 2,373,048 |
| 2016-10-10 | $46.24 | $46.46 | $45.71 | $46.15 | $36.18 | 3,390,991 |
| 2016-10-07 | $45.20 | $46.36 | $45.10 | $46.13 | $36.17 | 5,736,448 |
| 2016-10-06 | $44.26 | $45.19 | $44.04 | $44.97 | $35.26 | 2,909,156 |
| 2016-10-05 | $43.57 | $44.77 | $43.55 | $44.33 | $34.75 | 2,792,088 |
| 2016-10-04 | $42.96 | $43.54 | $42.79 | $43.26 | $33.92 | 2,472,142 |
| 2016-10-03 | $43.53 | $43.61 | $42.48 | $42.87 | $33.61 | 2,179,850 |
| 2016-09-30 | $43.17 | $43.98 | $43.05 | $43.75 | $34.30 | 3,095,739 |
| 2016-09-29 | $42.42 | $43.47 | $42.20 | $42.80 | $33.55 | 2,942,943 |
| 2016-09-28 | $42.70 | $43.06 | $41.97 | $42.51 | $33.33 | 2,780,296 |
| 2016-09-27 | $42.68 | $43.00 | $42.35 | $42.70 | $33.48 | 1,887,411 |
| 2016-09-26 | $43.25 | $43.48 | $42.41 | $42.68 | $33.46 | 3,236,155 |
| 2016-09-23 | $43.43 | $44.45 | $43.27 | $43.36 | $33.99 | 2,893,728 |
| 2016-09-22 | $44.42 | $44.65 | $43.00 | $43.51 | $34.11 | 3,963,413 |
| 2016-09-21 | $43.84 | $44.40 | $43.67 | $44.34 | $34.76 | 2,314,043 |
| 2016-09-20 | $43.76 | $44.29 | $43.61 | $43.67 | $34.24 | 3,217,273 |
| 2016-09-19 | $43.18 | $44.13 | $42.95 | $43.70 | $34.26 | 3,564,470 |
| 2016-09-16 | $42.51 | $43.29 | $42.42 | $42.97 | $33.69 | 3,724,567 |
| 2016-09-15 | $42.26 | $43.00 | $41.39 | $42.71 | $33.48 | 4,189,028 |
| 2016-09-14 | $42.90 | $43.48 | $42.33 | $42.42 | $33.26 | 2,851,296 |
| 2016-09-13 | $43.25 | $43.25 | $42.16 | $42.77 | $33.53 | 4,109,342 |
| 2016-09-12 | $42.51 | $43.80 | $42.50 | $43.66 | $34.23 | 4,375,970 |
| 2016-09-09 | $42.67 | $43.40 | $42.25 | $42.89 | $33.63 | 3,845,338 |
| 2016-09-08 | $43.80 | $43.90 | $42.89 | $43.01 | $33.72 | 3,750,864 |
| 2016-09-07 | $43.42 | $44.24 | $43.05 | $44.17 | $34.63 | 3,398,188 |
| 2016-09-06 | $43.41 | $43.60 | $42.67 | $43.18 | $33.85 | 2,902,036 |
| 2016-09-02 | $43.64 | $43.95 | $43.06 | $43.53 | $34.13 | 2,198,901 |
| 2016-09-01 | $44.67 | $44.67 | $43.58 | $43.92 | $34.04 | 2,844,935 |
| 2016-08-31 | $44.90 | $45.43 | $44.03 | $44.38 | $34.40 | 4,264,893 |
| 2016-08-30 | $45.02 | $45.17 | $44.69 | $44.93 | $34.82 | 2,983,769 |
| 2016-08-29 | $44.74 | $45.48 | $44.65 | $45.26 | $35.08 | 3,044,430 |
| 2016-08-26 | $44.62 | $45.31 | $44.35 | $44.54 | $34.52 | 3,092,615 |
| 2016-08-25 | $44.70 | $45.31 | $44.34 | $44.68 | $34.63 | 2,268,732 |
| 2016-08-24 | $45.08 | $45.35 | $44.87 | $44.97 | $34.86 | 2,064,918 |
| 2016-08-23 | $44.71 | $45.44 | $44.69 | $45.02 | $34.89 | 2,756,049 |
| 2016-08-22 | $45.44 | $45.61 | $43.76 | $44.26 | $34.31 | 4,053,436 |
| 2016-08-19 | $45.59 | $45.88 | $44.93 | $45.42 | $35.20 | 3,312,735 |
| 2016-08-18 | $45.19 | $45.82 | $45.19 | $45.74 | $35.45 | 3,784,473 |
| 2016-08-17 | $45.79 | $46.32 | $44.90 | $45.13 | $34.98 | 5,476,573 |
| 2016-08-16 | $45.74 | $46.69 | $45.56 | $46.08 | $35.72 | 5,231,454 |
| 2016-08-15 | $45.22 | $46.34 | $45.03 | $46.01 | $35.66 | 5,370,288 |
| 2016-08-12 | $44.55 | $45.95 | $43.97 | $44.94 | $34.83 | 11,366,040 |
| 2016-08-11 | $42.87 | $45.00 | $42.31 | $44.19 | $34.25 | 22,997,912 |
| 2016-08-10 | $37.96 | $39.50 | $37.94 | $38.04 | $29.48 | 9,311,671 |
| 2016-08-09 | $39.16 | $39.16 | $37.45 | $37.70 | $29.22 | 5,858,609 |
| 2016-08-08 | $38.98 | $39.72 | $38.92 | $39.37 | $30.52 | 2,677,603 |
| 2016-08-05 | $39.19 | $39.63 | $38.93 | $39.30 | $30.46 | 2,504,757 |
| 2016-08-04 | $38.62 | $39.21 | $38.18 | $38.85 | $30.11 | 2,536,077 |
| 2016-08-03 | $36.99 | $38.78 | $35.67 | $38.72 | $30.01 | 5,130,306 |
| 2016-08-02 | $40.87 | $40.94 | $37.77 | $37.87 | $29.35 | 5,447,051 |
| 2016-08-01 | $41.47 | $41.74 | $41.05 | $41.14 | $31.89 | 2,750,441 |
| 2016-07-29 | $41.00 | $41.71 | $40.65 | $41.59 | $32.24 | 2,813,934 |
| 2016-07-28 | $40.48 | $41.11 | $39.06 | $41.03 | $31.80 | 3,009,945 |
| 2016-07-27 | $41.08 | $41.32 | $40.63 | $40.70 | $31.55 | 2,850,344 |
| 2016-07-26 | $40.93 | $42.14 | $40.92 | $41.05 | $31.82 | 3,965,572 |
| 2016-07-25 | $39.65 | $40.39 | $39.52 | $40.16 | $31.13 | 2,184,936 |
| 2016-07-22 | $39.51 | $39.73 | $39.09 | $39.47 | $30.59 | 1,501,499 |
| 2016-07-21 | $39.44 | $39.95 | $39.35 | $39.51 | $30.62 | 2,012,369 |
| 2016-07-20 | $39.15 | $39.68 | $39.01 | $39.58 | $30.68 | 1,833,462 |
| 2016-07-19 | $39.02 | $39.23 | $38.74 | $38.97 | $30.21 | 1,871,752 |
| 2016-07-18 | $38.67 | $39.51 | $38.65 | $39.06 | $30.27 | 2,602,049 |
| 2016-07-15 | $38.83 | $39.12 | $38.41 | $38.61 | $29.93 | 2,240,856 |
| 2016-07-14 | $38.88 | $39.12 | $38.26 | $38.61 | $29.93 | 2,179,164 |
| 2016-07-13 | $39.71 | $39.77 | $38.44 | $38.50 | $29.84 | 3,573,872 |
| 2016-07-12 | $39.75 | $39.87 | $39.23 | $39.76 | $30.82 | 3,456,532 |
| 2016-07-11 | $39.43 | $39.80 | $39.31 | $39.48 | $30.60 | 3,137,080 |
| 2016-07-08 | $38.64 | $39.71 | $38.60 | $39.29 | $30.45 | 4,706,625 |
| 2016-07-07 | $37.73 | $38.90 | $37.67 | $38.25 | $29.65 | 3,874,651 |
| 2016-07-06 | $36.58 | $38.22 | $35.94 | $37.76 | $29.27 | 9,074,662 |
| 2016-07-05 | $37.69 | $37.74 | $36.28 | $36.74 | $28.48 | 3,244,167 |
| 2016-07-01 | $37.81 | $38.17 | $37.48 | $37.96 | $29.42 | 4,430,132 |
| 2016-06-30 | $37.80 | $38.07 | $37.13 | $37.92 | $29.39 | 2,367,211 |
| 2016-06-29 | $37.75 | $38.41 | $37.65 | $37.74 | $29.25 | 2,790,923 |
| 2016-06-28 | $36.73 | $37.64 | $36.66 | $37.61 | $29.15 | 2,825,620 |
| 2016-06-27 | $36.02 | $36.54 | $35.18 | $36.50 | $28.29 | 3,286,952 |
| 2016-06-24 | $36.24 | $36.80 | $36.09 | $36.16 | $28.03 | 4,418,474 |
| 2016-06-23 | $37.48 | $37.88 | $37.15 | $37.52 | $29.08 | 2,190,531 |
| 2016-06-22 | $36.79 | $37.35 | $36.72 | $36.79 | $28.52 | 2,147,594 |
| 2016-06-21 | $36.80 | $37.00 | $36.35 | $36.84 | $28.55 | 1,772,483 |
| 2016-06-20 | $36.72 | $37.19 | $36.57 | $36.64 | $28.40 | 3,545,875 |
| 2016-06-17 | $35.27 | $36.78 | $35.01 | $36.35 | $28.17 | 5,190,338 |
| 2016-06-16 | $35.19 | $35.44 | $34.70 | $35.05 | $27.17 | 3,361,035 |
| 2016-06-15 | $34.90 | $36.08 | $34.85 | $35.19 | $27.28 | 4,192,661 |
| 2016-06-14 | $35.25 | $35.29 | $34.10 | $34.49 | $26.73 | 3,687,044 |
| 2016-06-13 | $36.65 | $36.84 | $35.29 | $35.32 | $27.38 | 3,611,668 |
| 2016-06-10 | $36.61 | $36.89 | $36.03 | $36.80 | $28.52 | 2,845,590 |
| 2016-06-09 | $38.12 | $38.16 | $37.07 | $37.44 | $29.02 | 2,703,997 |
| 2016-06-08 | $37.99 | $38.23 | $37.53 | $38.15 | $29.57 | 3,869,051 |
| 2016-06-07 | $37.24 | $38.35 | $37.13 | $38.04 | $29.48 | 3,660,282 |
| 2016-06-06 | $37.63 | $37.77 | $37.13 | $37.34 | $28.94 | 4,114,517 |
| 2016-06-03 | $37.43 | $38.18 | $37.31 | $38.05 | $29.10 | 4,476,585 |
| 2016-06-02 | $36.17 | $37.46 | $36.12 | $37.38 | $28.59 | 4,092,813 |
| 2016-06-01 | $36.02 | $36.42 | $35.84 | $36.17 | $27.66 | 3,140,482 |
| 2016-05-31 | $36.22 | $36.49 | $35.78 | $36.04 | $27.56 | 3,039,228 |
| 2016-05-27 | $35.59 | $36.16 | $35.43 | $36.11 | $27.62 | 2,779,771 |
| 2016-05-26 | $36.02 | $36.43 | $35.57 | $35.57 | $27.21 | 2,363,201 |
| 2016-05-25 | $35.56 | $36.24 | $35.31 | $35.89 | $27.45 | 4,478,123 |
| 2016-05-24 | $35.61 | $35.92 | $35.35 | $35.39 | $27.07 | 3,586,688 |
| 2016-05-23 | $35.80 | $36.59 | $35.56 | $35.59 | $27.22 | 2,599,093 |
| 2016-05-20 | $35.26 | $35.89 | $34.86 | $35.85 | $27.42 | 3,531,812 |
| 2016-05-19 | $34.97 | $35.28 | $34.34 | $34.94 | $26.72 | 4,565,714 |
| 2016-05-18 | $34.94 | $35.32 | $34.40 | $34.56 | $26.43 | 3,248,463 |
| 2016-05-17 | $36.15 | $36.55 | $35.11 | $35.22 | $26.94 | 4,902,653 |
| 2016-05-16 | $35.75 | $36.42 | $35.10 | $36.21 | $27.69 | 5,439,509 |
| 2016-05-13 | $34.96 | $38.00 | $34.51 | $35.74 | $27.34 | 12,960,089 |
| 2016-05-12 | $35.74 | $36.46 | $33.87 | $35.15 | $26.88 | 20,484,097 |
| 2016-05-11 | $39.38 | $39.58 | $38.59 | $38.70 | $29.60 | 8,719,852 |
| 2016-05-10 | $41.71 | $41.88 | $40.91 | $41.18 | $31.50 | 4,411,267 |
| 2016-05-09 | $41.54 | $42.31 | $41.29 | $42.17 | $32.25 | 5,040,616 |
| 2016-05-06 | $41.35 | $41.77 | $40.71 | $41.37 | $31.64 | 3,385,766 |
| 2016-05-05 | $42.44 | $42.44 | $41.17 | $41.66 | $31.86 | 3,351,636 |
| 2016-05-04 | $43.49 | $43.81 | $42.29 | $42.44 | $32.46 | 3,554,079 |
| 2016-05-03 | $44.63 | $44.78 | $43.78 | $43.88 | $33.56 | 2,478,372 |
| 2016-05-02 | $44.64 | $45.13 | $44.20 | $45.07 | $34.47 | 1,951,797 |
| 2016-04-29 | $45.46 | $45.46 | $44.06 | $44.30 | $33.88 | 2,045,493 |
| 2016-04-28 | $45.52 | $46.18 | $45.42 | $45.51 | $34.81 | 1,196,702 |
| 2016-04-27 | $45.69 | $46.19 | $45.16 | $45.98 | $35.17 | 1,836,015 |
| 2016-04-26 | $45.00 | $45.77 | $44.64 | $45.76 | $35.00 | 1,761,011 |
| 2016-04-25 | $45.24 | $45.54 | $44.42 | $44.96 | $34.39 | 2,004,299 |
| 2016-04-22 | $45.27 | $46.05 | $45.22 | $45.46 | $34.77 | 1,269,226 |
| 2016-04-21 | $46.20 | $46.50 | $45.24 | $45.43 | $34.75 | 2,015,473 |
| 2016-04-20 | $45.00 | $46.26 | $44.99 | $46.13 | $35.28 | 3,552,835 |
| 2016-04-19 | $44.14 | $44.92 | $44.12 | $44.85 | $34.30 | 3,148,442 |
| 2016-04-18 | $43.00 | $44.09 | $43.00 | $44.09 | $33.72 | 2,690,791 |
| 2016-04-15 | $42.90 | $43.40 | $42.65 | $43.37 | $33.17 | 2,409,888 |
| 2016-04-14 | $43.25 | $43.40 | $42.50 | $42.90 | $32.81 | 2,043,779 |
| 2016-04-13 | $42.86 | $43.45 | $42.59 | $43.25 | $33.08 | 2,515,189 |
| 2016-04-12 | $42.44 | $42.99 | $41.72 | $42.68 | $32.64 | 2,323,394 |
| 2016-04-11 | $43.44 | $43.69 | $42.50 | $42.54 | $32.54 | 3,285,750 |
| 2016-04-08 | $44.02 | $44.29 | $43.06 | $43.37 | $33.17 | 2,638,948 |
| 2016-04-07 | $44.58 | $44.86 | $43.68 | $43.99 | $33.65 | 2,840,709 |
| 2016-04-06 | $45.21 | $45.22 | $44.14 | $44.86 | $34.31 | 2,338,858 |
| 2016-04-05 | $44.95 | $45.22 | $44.41 | $44.91 | $34.35 | 1,889,444 |
| 2016-04-04 | $45.92 | $46.41 | $44.98 | $45.10 | $34.49 | 1,583,340 |
| 2016-04-01 | $46.47 | $46.69 | $45.48 | $45.74 | $34.98 | 2,180,243 |
| 2016-03-31 | $45.85 | $46.70 | $45.30 | $46.61 | $35.65 | 2,353,640 |
| 2016-03-30 | $46.49 | $46.76 | $45.76 | $46.05 | $35.22 | 2,309,862 |
| 2016-03-29 | $46.99 | $47.02 | $46.11 | $46.55 | $35.60 | 2,266,946 |
| 2016-03-28 | $46.05 | $47.31 | $46.00 | $46.79 | $35.79 | 1,946,441 |
| 2016-03-24 | $46.26 | $46.31 | $45.57 | $45.93 | $35.13 | 2,909,427 |
| 2016-03-23 | $46.84 | $47.12 | $46.49 | $46.71 | $35.73 | 1,928,802 |
| 2016-03-22 | $47.88 | $48.08 | $46.38 | $47.07 | $36.00 | 2,689,134 |
| 2016-03-21 | $48.31 | $48.49 | $47.91 | $47.91 | $36.64 | 1,888,340 |
| 2016-03-18 | $48.41 | $48.95 | $47.80 | $48.17 | $36.84 | 3,686,656 |
| 2016-03-17 | $47.86 | $48.46 | $47.59 | $48.25 | $36.90 | 2,577,571 |
| 2016-03-16 | $47.73 | $48.02 | $47.42 | $47.73 | $36.51 | 2,217,074 |
| 2016-03-15 | $49.15 | $49.68 | $47.35 | $47.70 | $36.48 | 3,420,562 |
| 2016-03-14 | $48.87 | $49.75 | $48.80 | $49.46 | $37.83 | 1,518,687 |
| 2016-03-11 | $49.96 | $49.96 | $48.77 | $49.08 | $37.54 | 2,252,703 |
| 2016-03-10 | $49.53 | $49.75 | $48.73 | $49.46 | $37.83 | 2,431,919 |
| 2016-03-09 | $49.02 | $49.82 | $48.74 | $49.07 | $37.53 | 3,411,402 |
| 2016-03-08 | $48.65 | $49.11 | $48.17 | $48.70 | $37.25 | 3,116,090 |
| 2016-03-07 | $47.32 | $49.18 | $47.00 | $48.59 | $37.16 | 3,585,923 |
| 2016-03-04 | $46.75 | $47.64 | $46.12 | $47.48 | $35.94 | 3,607,266 |
| 2016-03-03 | $46.40 | $46.98 | $46.04 | $46.74 | $35.38 | 3,029,427 |
| 2016-03-02 | $46.40 | $47.23 | $46.28 | $46.64 | $35.31 | 3,186,986 |
| 2016-03-01 | $46.90 | $47.25 | $45.73 | $46.51 | $35.21 | 2,335,066 |
| 2016-02-29 | $46.41 | $46.90 | $45.82 | $46.67 | $35.33 | 3,975,986 |
| 2016-02-26 | $47.07 | $47.40 | $46.15 | $46.82 | $35.45 | 3,838,202 |
| 2016-02-25 | $47.01 | $47.21 | $44.20 | $46.67 | $35.33 | 5,732,442 |
| 2016-02-24 | $44.79 | $45.65 | $43.94 | $45.46 | $34.42 | 3,543,637 |
| 2016-02-23 | $45.35 | $45.49 | $44.73 | $44.94 | $34.02 | 2,514,165 |
| 2016-02-22 | $44.47 | $45.50 | $44.47 | $44.95 | $34.03 | 2,416,890 |
| 2016-02-19 | $44.29 | $44.86 | $43.34 | $44.38 | $33.60 | 2,591,862 |
| 2016-02-18 | $43.84 | $45.03 | $43.21 | $44.82 | $33.93 | 3,053,312 |
| 2016-02-17 | $42.82 | $44.13 | $42.60 | $43.90 | $33.23 | 3,343,818 |
| 2016-02-16 | $41.52 | $42.82 | $41.19 | $42.62 | $32.27 | 2,526,580 |
| 2016-02-12 | $39.91 | $40.88 | $39.45 | $40.81 | $30.90 | 1,967,484 |
| 2016-02-11 | $39.72 | $40.50 | $39.23 | $39.69 | $30.05 | 2,284,131 |
| 2016-02-10 | $41.49 | $41.53 | $39.44 | $40.09 | $30.35 | 4,275,611 |
| 2016-02-09 | $42.34 | $42.99 | $41.11 | $41.40 | $31.34 | 3,555,748 |
| 2016-02-08 | $41.51 | $43.80 | $41.48 | $42.61 | $32.26 | 5,216,302 |
| 2016-02-05 | $41.03 | $42.88 | $40.94 | $42.06 | $31.84 | 6,693,244 |
| 2016-02-04 | $43.50 | $45.20 | $40.95 | $41.52 | $31.43 | 22,571,727 |
| 2016-02-03 | $50.47 | $51.39 | $49.26 | $51.13 | $38.71 | 3,346,411 |
| 2016-02-02 | $49.68 | $50.56 | $48.85 | $50.38 | $38.14 | 5,546,577 |
| 2016-02-01 | $49.07 | $49.40 | $47.41 | $49.08 | $37.16 | 4,462,754 |
| 2016-01-29 | $48.40 | $49.88 | $48.09 | $49.75 | $37.66 | 2,644,235 |
| 2016-01-28 | $48.98 | $49.09 | $47.19 | $47.99 | $36.33 | 2,985,420 |
| 2016-01-27 | $48.62 | $49.71 | $48.46 | $48.71 | $36.88 | 2,937,612 |
| 2016-01-26 | $47.56 | $48.98 | $47.34 | $48.59 | $36.79 | 2,125,120 |
| 2016-01-25 | $48.19 | $48.37 | $47.23 | $47.36 | $35.85 | 1,943,508 |
| 2016-01-22 | $47.16 | $48.22 | $47.16 | $48.16 | $36.46 | 2,278,186 |
| 2016-01-21 | $45.74 | $47.48 | $45.46 | $46.99 | $35.57 | 2,807,179 |
| 2016-01-20 | $45.44 | $45.95 | $44.19 | $45.65 | $34.56 | 3,993,056 |
| 2016-01-19 | $48.66 | $48.66 | $45.96 | $46.38 | $35.11 | 4,562,677 |
| 2016-01-15 | $48.17 | $48.56 | $47.26 | $48.15 | $36.45 | 3,712,370 |
| 2016-01-14 | $50.08 | $50.55 | $48.71 | $49.20 | $37.25 | 4,463,960 |
| 2016-01-13 | $49.48 | $50.71 | $48.90 | $49.98 | $37.84 | 3,879,200 |
| 2016-01-12 | $50.39 | $51.63 | $49.44 | $50.23 | $38.03 | 4,542,680 |
| 2016-01-11 | $49.29 | $50.75 | $48.41 | $50.08 | $37.91 | 9,715,153 |
| 2016-01-08 | $50.82 | $51.30 | $47.55 | $47.88 | $36.25 | 6,493,688 |
| 2016-01-07 | $49.40 | $52.06 | $49.25 | $50.86 | $38.50 | 7,690,553 |
| 2016-01-06 | $49.02 | $50.18 | $48.91 | $50.05 | $37.89 | 4,829,857 |
| 2016-01-05 | $49.74 | $50.23 | $49.35 | $49.78 | $37.69 | 5,211,952 |
| 2016-01-04 | $46.91 | $49.56 | $46.35 | $49.55 | $37.51 | 5,207,073 |
| 2015-12-31 | $48.16 | $48.77 | $47.62 | $47.63 | $36.06 | 1,874,206 |
| 2015-12-30 | $48.67 | $49.33 | $48.21 | $48.39 | $36.63 | 2,616,702 |
| 2015-12-29 | $47.65 | $49.53 | $47.64 | $48.81 | $36.95 | 3,381,568 |
| 2015-12-28 | $46.83 | $47.37 | $46.59 | $47.24 | $35.76 | 2,319,508 |
| 2015-12-24 | $47.29 | $47.71 | $47.10 | $47.13 | $35.68 | 1,050,448 |
| 2015-12-23 | $47.24 | $47.94 | $46.98 | $47.40 | $35.88 | 1,902,926 |
| 2015-12-22 | $45.92 | $47.36 | $45.65 | $47.07 | $35.63 | 2,890,665 |
| 2015-12-21 | $45.02 | $45.79 | $44.31 | $45.71 | $34.60 | 4,545,309 |
| 2015-12-18 | $44.25 | $44.88 | $44.06 | $44.41 | $33.62 | 7,527,357 |
| 2015-12-17 | $46.10 | $46.19 | $44.06 | $44.45 | $33.65 | 4,146,976 |
| 2015-12-16 | $46.42 | $47.16 | $45.32 | $45.97 | $34.80 | 4,248,489 |
| 2015-12-15 | $46.87 | $47.64 | $46.09 | $46.21 | $34.98 | 4,518,399 |
| 2015-12-14 | $46.42 | $47.90 | $46.32 | $46.76 | $35.40 | 4,301,012 |
| 2015-12-11 | $47.71 | $48.05 | $46.09 | $46.24 | $35.01 | 4,618,180 |
| 2015-12-10 | $47.45 | $48.67 | $47.31 | $48.18 | $36.47 | 4,572,959 |
| 2015-12-09 | $46.86 | $47.99 | $46.60 | $47.13 | $35.68 | 2,547,554 |
| 2015-12-08 | $46.90 | $47.85 | $46.77 | $47.20 | $35.73 | 2,928,953 |
| 2015-12-07 | $47.36 | $47.77 | $46.65 | $47.45 | $35.92 | 4,103,398 |
| 2015-12-04 | $47.18 | $48.12 | $46.86 | $48.08 | $36.06 | 4,275,991 |
| 2015-12-03 | $46.62 | $47.42 | $45.91 | $47.39 | $35.54 | 5,760,048 |
| 2015-12-02 | $47.42 | $47.72 | $46.18 | $46.42 | $34.81 | 3,128,766 |
| 2015-12-01 | $47.27 | $47.91 | $46.95 | $47.22 | $35.41 | 3,637,049 |
| 2015-11-30 | $48.22 | $48.44 | $46.57 | $47.13 | $35.34 | 4,785,848 |
| 2015-11-27 | $48.82 | $49.00 | $47.66 | $48.07 | $36.05 | 1,315,827 |
| 2015-11-25 | $48.47 | $48.93 | $48.15 | $48.50 | $36.37 | 2,688,409 |
| 2015-11-24 | $47.35 | $49.06 | $47.32 | $48.53 | $36.39 | 3,263,109 |
| 2015-11-23 | $47.31 | $47.97 | $47.20 | $47.64 | $35.73 | 3,519,816 |
| 2015-11-20 | $45.59 | $47.09 | $45.58 | $47.04 | $35.28 | 5,070,642 |
| 2015-11-19 | $45.39 | $45.77 | $44.99 | $45.18 | $33.88 | 2,768,237 |
| 2015-11-18 | $44.28 | $45.31 | $43.72 | $45.15 | $33.86 | 4,506,035 |
| 2015-11-17 | $44.30 | $45.17 | $43.45 | $44.05 | $33.03 | 4,433,759 |
| 2015-11-16 | $42.69 | $43.99 | $42.57 | $43.94 | $32.95 | 4,144,155 |
| 2015-11-13 | $44.67 | $44.67 | $41.86 | $42.85 | $32.13 | 9,982,319 |
| 2015-11-12 | $45.43 | $47.24 | $45.00 | $45.79 | $34.34 | 19,188,535 |
| 2015-11-11 | $44.00 | $44.04 | $42.19 | $43.16 | $32.37 | 9,828,326 |
| 2015-11-10 | $43.63 | $45.75 | $43.51 | $45.60 | $34.20 | 6,824,741 |
| 2015-11-09 | $46.01 | $46.20 | $43.66 | $43.98 | $32.98 | 6,119,472 |
| 2015-11-06 | $46.54 | $47.20 | $46.20 | $46.57 | $34.92 | 4,086,045 |
| 2015-11-05 | $46.32 | $46.76 | $45.85 | $46.66 | $34.99 | 2,924,497 |
| 2015-11-04 | $47.44 | $47.59 | $45.82 | $46.21 | $34.65 | 2,591,347 |
| 2015-11-03 | $46.72 | $48.16 | $46.72 | $47.37 | $35.52 | 3,274,485 |
| 2015-11-02 | $46.14 | $46.78 | $44.52 | $46.71 | $35.03 | 3,946,067 |
| 2015-10-30 | $44.78 | $46.62 | $44.75 | $46.12 | $34.59 | 3,353,715 |
| 2015-10-29 | $45.66 | $45.73 | $44.05 | $44.58 | $33.43 | 2,830,849 |
| 2015-10-28 | $45.78 | $46.01 | $45.16 | $45.70 | $34.27 | 2,539,518 |
| 2015-10-27 | $45.33 | $45.87 | $45.02 | $45.76 | $34.32 | 5,365,533 |
| 2015-10-26 | $43.94 | $45.72 | $43.65 | $45.33 | $33.99 | 3,462,452 |
| 2015-10-23 | $45.48 | $45.48 | $43.45 | $44.06 | $33.04 | 3,495,359 |
| 2015-10-22 | $45.75 | $45.99 | $44.97 | $45.42 | $34.06 | 2,478,157 |
| 2015-10-21 | $46.38 | $46.63 | $45.60 | $45.65 | $34.23 | 1,898,435 |
| 2015-10-20 | $45.71 | $46.34 | $45.48 | $46.31 | $34.73 | 2,481,520 |
| 2015-10-19 | $45.91 | $46.30 | $45.25 | $45.67 | $34.25 | 2,714,337 |
| 2015-10-16 | $45.30 | $45.97 | $45.04 | $45.93 | $34.44 | 2,468,228 |
| 2015-10-15 | $45.17 | $45.42 | $44.65 | $45.18 | $33.88 | 3,195,713 |
| 2015-10-14 | $45.79 | $46.09 | $44.58 | $45.01 | $33.75 | 3,016,740 |
| 2015-10-13 | $46.37 | $46.78 | $45.59 | $45.61 | $34.20 | 1,675,010 |
| 2015-10-12 | $47.25 | $47.25 | $46.30 | $46.50 | $34.87 | 1,656,551 |
| 2015-10-09 | $46.60 | $47.38 | $46.43 | $47.27 | $35.45 | 3,782,849 |
| 2015-10-08 | $46.18 | $47.00 | $46.04 | $46.65 | $34.98 | 2,865,096 |
| 2015-10-07 | $46.62 | $47.14 | $45.73 | $46.15 | $34.61 | 2,171,527 |
| 2015-10-06 | $46.42 | $46.63 | $45.65 | $46.49 | $34.86 | 3,664,317 |
| 2015-10-05 | $45.79 | $47.08 | $45.70 | $46.83 | $35.12 | 3,281,057 |
| 2015-10-02 | $44.69 | $45.40 | $44.04 | $45.40 | $34.05 | 4,264,971 |
| 2015-10-01 | $47.18 | $47.52 | $44.76 | $45.06 | $33.79 | 4,682,878 |
| 2015-09-30 | $46.52 | $46.81 | $46.09 | $46.31 | $34.73 | 3,070,194 |
| 2015-09-29 | $46.30 | $47.53 | $45.62 | $46.27 | $34.70 | 5,366,950 |
| 2015-09-28 | $47.58 | $47.93 | $46.09 | $46.11 | $34.58 | 2,830,695 |
| 2015-09-25 | $48.33 | $48.34 | $47.56 | $47.70 | $35.77 | 2,947,008 |
| 2015-09-24 | $48.17 | $48.32 | $47.62 | $47.84 | $35.88 | 2,608,481 |
| 2015-09-23 | $49.08 | $49.23 | $48.11 | $48.52 | $36.39 | 2,180,716 |
| 2015-09-22 | $48.91 | $49.05 | $48.32 | $48.90 | $36.67 | 1,805,429 |
| 2015-09-21 | $49.67 | $50.11 | $49.08 | $49.19 | $36.89 | 3,369,655 |
| 2015-09-18 | $50.13 | $50.57 | $49.01 | $49.21 | $36.90 | 6,375,690 |
| 2015-09-17 | $51.79 | $52.22 | $50.56 | $50.67 | $38.00 | 3,213,279 |
| 2015-09-16 | $50.39 | $51.95 | $50.37 | $51.85 | $38.88 | 3,417,535 |
| 2015-09-15 | $51.00 | $51.00 | $50.39 | $50.47 | $37.85 | 2,610,484 |
| 2015-09-14 | $50.67 | $51.12 | $50.55 | $50.74 | $38.05 | 2,057,150 |
| 2015-09-11 | $50.34 | $50.76 | $50.03 | $50.74 | $38.05 | 2,120,271 |
| 2015-09-10 | $50.49 | $51.26 | $50.36 | $50.84 | $38.13 | 1,698,668 |
| 2015-09-09 | $51.84 | $52.33 | $50.76 | $50.86 | $38.14 | 2,227,417 |
| 2015-09-08 | $51.11 | $51.70 | $50.73 | $51.66 | $38.74 | 2,050,954 |
Kohl`s Corp (KSS) News Headlines
.jpg)
POINT MARCHS L'Europe nouveau pnalise par les craintes sur la politique commerciale de Trump
None
reuters.com March 11, 2025.jpg)
POINT MARCHS Wall Street en baisse avec les inquitudes sur le commerce
None
reuters.com March 11, 2025Recent Kohl`s Corp (KSS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Kohl`s Corp (KSS) in the Department Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Macy`s Inc | M | Department Stores | Consumer Cyclical | 142,237 |
| Kohl`s Corp | KSS | Department Stores | Consumer Cyclical | 122,000 |
| Nordstrom Inc | JWN | Department Stores | Consumer Cyclical | 74,000 |
| Cia Brasileira De Distr-pao De Acucar ADR () | CBD | Department Stores | Consumer Cyclical | 0 |
| Dillard`s Inc - Class A | DDS | Department Stores | Consumer Cyclical | 0 |