Southwest Airlines Company (LUV) Exchange: NYSE
Data as of May 2, 2025
$29.85 ($1.27) 4.44%
Southwest Airlines Company - Daily Information
Click for more stock information on Southwest Airlines Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.21 |
| Previous Close | $29.85 |
| High | $30.05 |
| Low | $28.79 |
| Adjusted Open | $29.21 |
| Previous Adjusted Close | $29.85 |
| Adjusted High | $30.05 |
| Adjusted Low | $28.79 |
Invest in Southwest Airlines Company (LUV)
Key People Southwest Airlines Company
| Employee | Position |
|---|---|
| Gary C. Kelly | Chairman & Chief Executive Officer |
| Thomas M. Nealon | President |
| Michael G. Van de Ven | Chief Operating Officer |
| Tammy Romo | CFO, Principal Accounting Officer & Executive VP |
| Landon Nitschke | Senior Vice President-Technical Operations |
| Kathleen A. Merill | Chief Information & Technology Officer, Senior VP |
| Thomas Merritt | CTO, VP-Technology, Infrastructure & Services |
| John Herlihy | Managing Director-Technology |
| Sam Ford | Vice President-Operational Strategy & Performance |
| Whitney Eichinger | Managing Director-Culture & Engagement |
| Tony Roach | VP-Customer Experience & Customer Relations |
| Chris Monroe | Senior Vice President-Finance |
| Steve Goldberg | Senior Vice President-Operations & Hospitality |
| Joseph Migis | Vice President-Product Solutions Technology |
| Matt Hafner | Vice President-Network Operations Control |
| Alan Kasher | Executive Vice President-Daily Operations |
| Sonya Lacore | Vice President-Inflight Operations |
| Mike Hafner | Vice President-Customer Services |
| Andrew Watterson | Chief Commercial Officer & Executive VP |
| Chris Johnson | Vice President-Ground Operations & Provisioning |
| Robert E. Jordan | Executive Vice President-Corporate Services |
| Jonathan Clarkson | Managing Director-Loyalty, Partnerships & Products |
| Michael Simmons | Chief Information Security Officer & MD-Technology |
| Mark Wibben | Vice President-Operations, Engineering & Programs |
| Ronald Ricks | Vice Chairman |
| Colleen C. Barrett | President-Emeritus |
| Bill Tierney | Vice President-Marketing |
| Ryan C. Green | Chief Marketing Officer & Senior Vice President |
| Colleen Russell | Managing Director-Internal Audit |
| Leah Koontz | Vice President & Controller |
| Ken Guckian | Managing Director-Tax & Controller Operations |
| Ryan Martinez | Managing Director-Investor Relations |
| Linda B. Rutherford | Chief Communications Officer & Executive VP-People |
| Julie Weber | Chief People Officer & Vice President |
| Marilyn Post | Secretary, MD & Deputy General Counsel |
| Mark R. Shaw | Chief Legal & Regulatory Officer, Executive VP |
| Jason Van Eaton | Senior VP-Governmental Affairs & Real Estate |
| John T. Montford | Independent Director |
| John G. Denison | Independent Director |
| Douglas H. Brooks | Independent Director |
| William H. Cunningham | Lead Independent Director |
| J. Veronica Biggins | Independent Director |
| David Wayne Biegler | Independent Director |
| Nancy B. Loeffler | Independent Director |
| Thomas W. Gilligan | Independent Director |
| Grace D. Lieblein | Independent Director |
| Michael G. Van de Ven | President & Chief Operating Officer |
| Lauren Woods | Managing Director-Technology |
| Juan Suarez | Vice President-Diversity, Equity & Inclusion |
| Ryan Martinez | Vice President-Investor Relations |
| Marilyn Post | Secretary & Vice President-Legal |
Company Profile Southwest Airlines Company
Exchange: NYSE
IPO Date: Jan. 2, 1980
Employees: 55,000
Sector: Industrials
Industry: Airlines
Website: Southwest Airlines Company Website
Address: Kelleher Way, Dallas, TX 75235, USA
Historical Stock Data for Southwest Airlines Company (LUV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.21 | $30.05 | $28.79 | $29.85 | $29.85 | 13,782,068 |
| 2025-05-01 | $28.18 | $28.98 | $28.14 | $28.58 | $28.58 | 15,584,244 |
| 2025-04-30 | $27.00 | $28.18 | $26.61 | $27.96 | $27.96 | 15,887,120 |
| 2025-04-29 | $26.57 | $27.40 | $26.50 | $27.26 | $27.26 | 26,757,489 |
| 2025-04-28 | $26.48 | $27.41 | $26.26 | $26.65 | $26.65 | 14,991,372 |
| 2025-04-25 | $26.38 | $26.59 | $25.89 | $26.49 | $26.49 | 10,540,069 |
| 2025-04-24 | $24.65 | $26.69 | $24.63 | $26.46 | $26.46 | 22,089,954 |
| 2025-04-23 | $25.64 | $26.55 | $25.26 | $25.52 | $25.52 | 14,797,030 |
| 2025-04-22 | $24.48 | $24.77 | $24.07 | $24.75 | $24.75 | 9,964,199 |
| 2025-04-21 | $24.42 | $24.72 | $23.82 | $24.04 | $24.04 | 10,956,062 |
| 2025-04-17 | $24.87 | $25.14 | $24.28 | $24.74 | $24.74 | 11,520,697 |
| 2025-04-16 | $26.02 | $26.08 | $24.57 | $24.86 | $24.86 | 11,604,620 |
| 2025-04-15 | $25.51 | $26.63 | $25.50 | $25.81 | $25.81 | 8,878,437 |
| 2025-04-14 | $26.41 | $26.46 | $25.18 | $25.56 | $25.56 | 12,196,612 |
| 2025-04-11 | $25.67 | $26.24 | $24.99 | $26.19 | $26.19 | 13,413,662 |
| 2025-04-10 | $27.50 | $28.06 | $25.19 | $25.79 | $25.79 | 13,581,002 |
| 2025-04-09 | $24.58 | $29.06 | $24.32 | $28.55 | $28.55 | 28,873,452 |
| 2025-04-08 | $26.34 | $26.83 | $24.42 | $24.75 | $24.75 | 18,258,287 |
| 2025-04-07 | $25.09 | $26.99 | $24.50 | $25.96 | $25.96 | 19,196,902 |
| 2025-04-04 | $28.00 | $28.12 | $25.55 | $25.87 | $25.87 | 23,120,176 |
| 2025-04-03 | $30.80 | $31.01 | $28.85 | $28.86 | $28.86 | 18,933,618 |
| 2025-04-02 | $31.23 | $32.06 | $31.21 | $31.86 | $31.86 | 10,174,693 |
| 2025-04-01 | $32.72 | $33.16 | $31.29 | $31.59 | $31.59 | 17,825,791 |
| 2025-03-31 | $32.90 | $33.89 | $32.77 | $33.58 | $33.58 | 10,676,900 |
| 2025-03-28 | $34.33 | $34.40 | $33.35 | $33.59 | $33.59 | 10,683,688 |
| 2025-03-27 | $34.45 | $34.56 | $33.90 | $33.93 | $33.93 | 8,042,701 |
| 2025-03-26 | $34.80 | $34.93 | $34.01 | $34.39 | $34.39 | 8,863,184 |
| 2025-03-25 | $35.00 | $35.24 | $34.39 | $34.67 | $34.67 | 9,624,776 |
| 2025-03-24 | $34.80 | $35.00 | $34.32 | $34.84 | $34.84 | 16,493,809 |
| 2025-03-21 | $33.77 | $34.89 | $33.68 | $34.83 | $34.83 | 21,435,793 |
| 2025-03-20 | $33.69 | $34.43 | $33.50 | $34.15 | $34.15 | 14,036,495 |
| 2025-03-19 | $32.42 | $33.75 | $32.26 | $33.60 | $33.60 | 13,433,565 |
| 2025-03-18 | $32.32 | $32.77 | $31.90 | $32.39 | $32.39 | 10,328,925 |
| 2025-03-17 | $31.70 | $32.48 | $31.60 | $32.13 | $32.13 | 15,046,305 |
| 2025-03-14 | $31.48 | $31.90 | $30.88 | $31.73 | $31.73 | 15,652,458 |
| 2025-03-13 | $30.52 | $31.55 | $30.02 | $31.00 | $31.00 | 19,473,945 |
| 2025-03-12 | $30.42 | $30.64 | $29.30 | $30.10 | $30.10 | 21,634,512 |
| 2025-03-11 | $32.28 | $32.74 | $29.58 | $30.53 | $30.53 | 41,090,711 |
| 2025-03-10 | $28.65 | $28.90 | $27.65 | $28.18 | $28.18 | 13,923,182 |
| 2025-03-07 | $29.00 | $29.35 | $28.55 | $29.20 | $29.20 | 27,553,946 |
| 2025-03-06 | $29.58 | $30.14 | $29.33 | $29.53 | $29.53 | 7,332,082 |
| 2025-03-05 | $29.63 | $30.06 | $29.22 | $29.95 | $29.95 | 10,285,175 |
| 2025-03-04 | $30.32 | $30.32 | $29.35 | $29.45 | $29.45 | 11,137,609 |
| 2025-03-03 | $30.53 | $31.24 | $30.18 | $30.61 | $30.61 | 8,206,872 |
| 2025-02-28 | $30.63 | $31.15 | $30.48 | $31.06 | $31.06 | 6,485,013 |
| 2025-02-27 | $30.87 | $31.12 | $30.20 | $30.64 | $30.64 | 6,893,600 |
| 2025-02-26 | $30.40 | $30.91 | $30.31 | $30.69 | $30.69 | 8,528,774 |
| 2025-02-25 | $30.27 | $30.46 | $29.92 | $30.25 | $30.25 | 9,553,706 |
| 2025-02-24 | $30.13 | $30.62 | $29.90 | $30.27 | $30.27 | 17,429,356 |
| 2025-02-21 | $30.70 | $31.35 | $29.68 | $29.81 | $29.81 | 10,258,680 |
| 2025-02-20 | $30.17 | $30.61 | $30.05 | $30.61 | $30.61 | 7,798,528 |
| 2025-02-19 | $29.80 | $30.46 | $29.74 | $30.20 | $30.20 | 7,730,643 |
| 2025-02-18 | $30.83 | $30.85 | $29.79 | $30.00 | $30.00 | 9,750,456 |
| 2025-02-14 | $30.09 | $30.34 | $29.81 | $30.28 | $30.28 | 7,018,589 |
| 2025-02-13 | $29.85 | $30.06 | $29.29 | $29.93 | $29.93 | 10,098,938 |
| 2025-02-12 | $29.65 | $29.89 | $29.39 | $29.88 | $29.88 | 7,807,442 |
| 2025-02-11 | $30.18 | $30.26 | $29.59 | $29.77 | $29.77 | 7,409,667 |
| 2025-02-10 | $30.93 | $30.99 | $30.07 | $30.13 | $30.13 | 6,131,816 |
| 2025-02-07 | $31.15 | $31.21 | $30.81 | $31.00 | $31.00 | 5,575,705 |
| 2025-02-06 | $31.08 | $31.31 | $30.75 | $31.09 | $31.09 | 7,366,270 |
| 2025-02-05 | $30.79 | $31.34 | $30.58 | $30.89 | $30.89 | 7,703,657 |
| 2025-02-04 | $30.33 | $30.80 | $30.14 | $30.79 | $30.79 | 9,774,959 |
| 2025-02-03 | $30.17 | $30.90 | $29.95 | $30.48 | $30.48 | 10,246,938 |
| 2025-01-31 | $31.29 | $31.47 | $30.51 | $30.71 | $30.71 | 11,305,790 |
| 2025-01-30 | $31.29 | $33.09 | $30.95 | $31.26 | $31.26 | 17,451,957 |
| 2025-01-29 | $31.95 | $32.14 | $31.46 | $31.65 | $31.65 | 9,683,704 |
| 2025-01-28 | $32.39 | $32.40 | $31.71 | $31.85 | $31.85 | 7,684,351 |
| 2025-01-27 | $32.07 | $32.90 | $31.93 | $32.58 | $32.58 | 7,026,753 |
| 2025-01-24 | $32.03 | $32.18 | $31.75 | $32.17 | $32.17 | 6,471,402 |
| 2025-01-23 | $32.07 | $32.25 | $31.81 | $31.93 | $31.93 | 13,108,850 |
| 2025-01-22 | $33.66 | $33.74 | $31.82 | $31.86 | $31.86 | 12,015,520 |
| 2025-01-21 | $32.36 | $33.33 | $32.34 | $33.27 | $33.27 | 8,090,599 |
| 2025-01-17 | $32.00 | $32.33 | $31.86 | $32.10 | $32.10 | 10,466,455 |
| 2025-01-16 | $32.17 | $32.31 | $31.20 | $32.16 | $32.16 | 9,664,431 |
| 2025-01-15 | $33.67 | $33.67 | $32.68 | $32.80 | $32.80 | 5,774,996 |
| 2025-01-14 | $32.95 | $33.21 | $32.72 | $33.13 | $33.13 | 6,698,061 |
| 2025-01-13 | $32.73 | $32.99 | $32.26 | $32.66 | $32.66 | 7,559,852 |
| 2025-01-10 | $33.05 | $33.58 | $32.69 | $33.12 | $33.12 | 9,648,851 |
| 2025-01-08 | $32.67 | $32.88 | $32.16 | $32.88 | $32.88 | 5,679,491 |
| 2025-01-07 | $33.95 | $34.34 | $32.57 | $32.88 | $32.88 | 8,371,181 |
| 2025-01-06 | $33.91 | $34.41 | $33.76 | $33.83 | $33.83 | 5,035,171 |
| 2025-01-03 | $33.42 | $33.69 | $32.35 | $33.61 | $33.61 | 5,562,041 |
| 2025-01-02 | $33.63 | $33.87 | $33.26 | $33.37 | $33.37 | 3,419,334 |
| 2024-12-31 | $33.54 | $33.95 | $33.53 | $33.62 | $33.62 | 3,324,626 |
| 2024-12-30 | $33.69 | $33.94 | $33.21 | $33.56 | $33.56 | 5,015,788 |
| 2024-12-27 | $33.89 | $34.23 | $33.80 | $34.04 | $34.04 | 2,827,129 |
| 2024-12-26 | $33.85 | $34.31 | $33.75 | $34.19 | $34.19 | 2,954,806 |
| 2024-12-24 | $33.84 | $34.39 | $33.76 | $34.35 | $34.17 | 2,272,322 |
| 2024-12-23 | $33.23 | $33.88 | $33.20 | $33.86 | $33.68 | 4,774,087 |
| 2024-12-20 | $32.53 | $33.44 | $32.53 | $33.28 | $33.11 | 15,017,835 |
| 2024-12-19 | $32.78 | $33.08 | $32.36 | $32.78 | $32.61 | 7,319,948 |
| 2024-12-18 | $32.81 | $33.72 | $32.44 | $32.47 | $32.47 | 8,544,083 |
| 2024-12-17 | $32.51 | $33.12 | $32.41 | $32.81 | $32.81 | 5,417,607 |
| 2024-12-16 | $33.00 | $33.31 | $32.63 | $32.69 | $32.69 | 4,297,025 |
| 2024-12-13 | $33.14 | $33.39 | $32.85 | $33.02 | $33.02 | 5,863,951 |
| 2024-12-12 | $33.63 | $33.77 | $33.23 | $33.23 | $33.23 | 5,286,227 |
| 2024-12-11 | $33.44 | $34.07 | $33.40 | $33.58 | $33.58 | 8,156,594 |
| 2024-12-10 | $34.00 | $34.20 | $33.29 | $33.44 | $33.44 | 6,559,439 |
| 2024-12-09 | $34.40 | $34.48 | $33.81 | $33.90 | $33.90 | 6,917,744 |
| 2024-12-06 | $35.20 | $35.25 | $34.06 | $34.18 | $34.18 | 6,768,067 |
| 2024-12-05 | $35.46 | $36.12 | $34.39 | $34.84 | $34.84 | 15,580,559 |
| 2024-12-04 | $33.20 | $34.15 | $33.08 | $34.15 | $34.15 | 8,240,502 |
| 2024-12-03 | $33.06 | $33.65 | $32.77 | $32.98 | $32.98 | 7,750,138 |
| 2024-12-02 | $32.37 | $33.40 | $32.32 | $33.00 | $33.00 | 10,732,839 |
| 2024-11-29 | $32.40 | $32.61 | $32.17 | $32.36 | $32.36 | 2,665,084 |
| 2024-11-27 | $31.94 | $32.37 | $31.71 | $32.36 | $32.36 | 4,108,194 |
| 2024-11-26 | $31.88 | $32.37 | $31.79 | $31.96 | $31.96 | 5,992,941 |
| 2024-11-25 | $32.39 | $32.66 | $32.22 | $32.43 | $32.43 | 7,658,858 |
| 2024-11-22 | $31.86 | $32.14 | $31.68 | $31.97 | $31.97 | 5,942,632 |
| 2024-11-21 | $31.74 | $32.24 | $31.61 | $31.79 | $31.79 | 5,153,470 |
| 2024-11-20 | $32.24 | $32.32 | $31.45 | $31.77 | $31.77 | 6,452,738 |
| 2024-11-19 | $31.92 | $32.56 | $31.75 | $32.36 | $32.36 | 4,246,303 |
| 2024-11-18 | $32.60 | $32.78 | $32.03 | $32.33 | $32.33 | 6,988,935 |
| 2024-11-15 | $32.25 | $32.66 | $31.76 | $32.60 | $32.60 | 6,003,093 |
| 2024-11-14 | $32.55 | $33.08 | $32.29 | $32.42 | $32.42 | 6,263,497 |
| 2024-11-13 | $31.88 | $33.15 | $31.88 | $32.38 | $32.38 | 7,172,302 |
| 2024-11-12 | $32.22 | $32.54 | $31.55 | $32.03 | $32.03 | 6,502,943 |
| 2024-11-11 | $31.90 | $32.94 | $31.70 | $32.65 | $32.65 | 7,024,053 |
| 2024-11-08 | $31.37 | $31.88 | $31.25 | $31.78 | $31.78 | 4,071,176 |
| 2024-11-07 | $31.16 | $31.60 | $31.05 | $31.26 | $31.26 | 5,654,491 |
| 2024-11-06 | $31.48 | $31.90 | $30.99 | $31.39 | $31.39 | 8,178,367 |
| 2024-11-05 | $29.96 | $30.64 | $29.93 | $30.63 | $30.63 | 5,793,371 |
| 2024-11-04 | $30.55 | $30.84 | $29.90 | $29.91 | $29.91 | 5,578,327 |
| 2024-11-01 | $30.74 | $31.04 | $30.53 | $30.61 | $30.61 | 6,158,239 |
| 2024-10-31 | $31.47 | $31.68 | $30.51 | $30.58 | $30.58 | 6,560,994 |
| 2024-10-30 | $31.09 | $31.84 | $31.06 | $31.47 | $31.47 | 7,542,722 |
| 2024-10-29 | $30.03 | $31.15 | $29.82 | $31.03 | $31.03 | 9,444,744 |
| 2024-10-28 | $29.94 | $30.44 | $29.45 | $30.30 | $30.30 | 13,045,888 |
| 2024-10-25 | $29.37 | $29.64 | $29.13 | $29.43 | $29.43 | 9,321,783 |
| 2024-10-24 | $30.55 | $30.76 | $28.58 | $29.02 | $29.02 | 16,801,805 |
| 2024-10-23 | $30.46 | $30.79 | $30.28 | $30.73 | $30.73 | 6,682,966 |
| 2024-10-22 | $30.37 | $30.75 | $30.02 | $30.49 | $30.49 | 9,247,065 |
| 2024-10-21 | $30.57 | $30.79 | $30.17 | $30.44 | $30.44 | 7,617,858 |
| 2024-10-18 | $30.18 | $31.18 | $29.95 | $30.98 | $30.98 | 8,078,853 |
| 2024-10-17 | $30.83 | $30.83 | $29.99 | $30.09 | $30.09 | 7,514,983 |
| 2024-10-16 | $30.65 | $31.24 | $30.52 | $30.91 | $30.91 | 6,313,296 |
| 2024-10-15 | $31.00 | $31.15 | $30.44 | $30.49 | $30.49 | 5,410,110 |
| 2024-10-14 | $30.75 | $30.85 | $29.97 | $30.37 | $30.37 | 5,805,589 |
| 2024-10-11 | $30.04 | $30.74 | $29.97 | $30.62 | $30.62 | 4,451,525 |
| 2024-10-10 | $30.04 | $30.80 | $30.01 | $30.36 | $30.36 | 4,603,714 |
| 2024-10-09 | $31.00 | $31.38 | $30.51 | $30.64 | $30.64 | 6,200,763 |
| 2024-10-08 | $31.34 | $31.59 | $30.49 | $30.67 | $30.67 | 7,657,653 |
| 2024-10-07 | $31.16 | $31.37 | $30.75 | $31.04 | $31.04 | 5,292,468 |
| 2024-10-04 | $31.45 | $32.20 | $30.95 | $31.25 | $31.25 | 9,567,390 |
| 2024-10-03 | $30.08 | $30.95 | $30.02 | $30.51 | $30.51 | 10,322,116 |
| 2024-10-02 | $29.61 | $29.65 | $29.16 | $29.57 | $29.57 | 7,088,659 |
| 2024-10-01 | $29.55 | $30.21 | $29.05 | $29.88 | $29.88 | 9,465,927 |
| 2024-09-30 | $29.52 | $29.95 | $29.40 | $29.63 | $29.63 | 9,593,722 |
| 2024-09-27 | $30.21 | $30.60 | $29.45 | $29.53 | $29.53 | 11,657,607 |
| 2024-09-26 | $30.24 | $31.64 | $29.74 | $29.93 | $29.93 | 27,607,953 |
| 2024-09-25 | $29.75 | $30.25 | $28.36 | $28.39 | $28.39 | 10,392,641 |
| 2024-09-24 | $29.80 | $30.46 | $29.56 | $29.75 | $29.75 | 9,022,845 |
| 2024-09-23 | $29.05 | $29.79 | $28.83 | $29.63 | $29.63 | 6,696,653 |
| 2024-09-20 | $29.01 | $29.42 | $28.70 | $29.04 | $29.04 | 6,532,700 |
| 2024-09-19 | $29.26 | $29.40 | $28.83 | $28.94 | $28.94 | 5,694,810 |
| 2024-09-18 | $28.59 | $29.17 | $28.38 | $28.90 | $28.90 | 8,617,856 |
| 2024-09-17 | $28.75 | $28.98 | $28.18 | $28.44 | $28.44 | 7,269,073 |
| 2024-09-16 | $28.65 | $28.86 | $28.37 | $28.54 | $28.54 | 4,333,670 |
| 2024-09-13 | $28.99 | $29.33 | $28.65 | $28.68 | $28.68 | 6,012,254 |
| 2024-09-12 | $29.30 | $29.40 | $28.32 | $28.87 | $28.87 | 7,682,061 |
| 2024-09-11 | $29.39 | $29.39 | $28.21 | $28.81 | $28.81 | 8,536,698 |
| 2024-09-10 | $29.76 | $29.77 | $28.25 | $29.25 | $29.25 | 7,289,676 |
| 2024-09-09 | $29.90 | $30.15 | $29.38 | $29.73 | $29.73 | 10,258,236 |
| 2024-09-06 | $29.81 | $30.38 | $29.43 | $29.70 | $29.70 | 8,500,123 |
| 2024-09-05 | $29.79 | $30.52 | $29.62 | $29.81 | $29.81 | 7,378,010 |
| 2024-09-04 | $29.38 | $29.90 | $29.29 | $29.51 | $29.51 | 6,058,325 |
| 2024-09-03 | $29.51 | $29.88 | $29.21 | $29.58 | $29.40 | 9,814,066 |
| 2024-08-30 | $28.93 | $29.45 | $28.84 | $28.92 | $28.74 | 6,022,933 |
| 2024-08-29 | $28.88 | $29.06 | $28.65 | $28.74 | $28.57 | 5,303,318 |
| 2024-08-28 | $28.96 | $29.29 | $28.26 | $28.68 | $28.51 | 7,243,206 |
| 2024-08-27 | $28.30 | $29.36 | $27.99 | $29.11 | $28.93 | 11,681,530 |
| 2024-08-26 | $28.20 | $28.37 | $27.98 | $28.20 | $28.03 | 9,143,597 |
| 2024-08-23 | $27.15 | $28.36 | $27.04 | $28.18 | $28.01 | 15,426,586 |
| 2024-08-22 | $26.75 | $27.19 | $26.56 | $26.93 | $26.77 | 9,083,479 |
| 2024-08-21 | $26.73 | $26.76 | $26.42 | $26.58 | $26.58 | 12,040,004 |
| 2024-08-20 | $26.79 | $26.86 | $26.46 | $26.52 | $26.52 | 13,967,099 |
| 2024-08-19 | $26.38 | $26.88 | $26.38 | $26.73 | $26.73 | 7,598,030 |
| 2024-08-16 | $26.41 | $26.62 | $26.15 | $26.33 | $26.33 | 6,910,612 |
| 2024-08-15 | $25.79 | $26.55 | $25.78 | $26.54 | $26.54 | 10,219,307 |
| 2024-08-14 | $25.50 | $25.66 | $25.17 | $25.38 | $25.38 | 8,199,024 |
| 2024-08-13 | $25.62 | $25.76 | $25.32 | $25.42 | $25.42 | 10,654,103 |
| 2024-08-12 | $25.30 | $25.87 | $25.30 | $25.38 | $25.38 | 18,938,058 |
| 2024-08-09 | $25.20 | $25.41 | $25.02 | $25.33 | $25.33 | 17,826,558 |
| 2024-08-08 | $24.56 | $25.31 | $24.53 | $25.22 | $25.22 | 10,921,506 |
| 2024-08-07 | $24.62 | $25.04 | $24.29 | $24.32 | $24.32 | 8,399,661 |
| 2024-08-06 | $24.08 | $24.73 | $23.87 | $24.34 | $24.34 | 9,371,076 |
| 2024-08-05 | $23.77 | $24.47 | $23.58 | $23.70 | $23.70 | 15,482,934 |
| 2024-08-02 | $25.84 | $25.85 | $24.88 | $25.05 | $25.05 | 16,898,872 |
| 2024-08-01 | $27.00 | $27.15 | $26.03 | $26.36 | $26.36 | 12,554,776 |
| 2024-07-31 | $27.00 | $27.80 | $26.75 | $26.94 | $26.94 | 10,587,474 |
| 2024-07-30 | $26.32 | $27.37 | $26.18 | $27.04 | $27.04 | 15,559,720 |
| 2024-07-29 | $27.22 | $27.26 | $26.15 | $26.31 | $26.31 | 15,569,542 |
| 2024-07-26 | $28.08 | $28.13 | $27.03 | $27.23 | $27.23 | 13,132,906 |
| 2024-07-25 | $25.94 | $28.57 | $25.77 | $28.08 | $28.08 | 21,025,344 |
| 2024-07-24 | $27.17 | $27.25 | $26.48 | $26.61 | $26.61 | 9,815,293 |
| 2024-07-23 | $27.75 | $27.80 | $26.85 | $27.18 | $27.18 | 10,145,020 |
| 2024-07-22 | $27.01 | $27.73 | $26.81 | $27.66 | $27.66 | 6,579,268 |
| 2024-07-19 | $27.42 | $27.48 | $26.70 | $27.18 | $27.18 | 6,706,948 |
| 2024-07-18 | $27.98 | $28.56 | $27.33 | $27.41 | $27.41 | 8,297,140 |
| 2024-07-17 | $28.17 | $28.70 | $28.13 | $28.32 | $28.32 | 8,420,816 |
| 2024-07-16 | $27.84 | $28.83 | $27.71 | $28.71 | $28.71 | 9,487,872 |
| 2024-07-15 | $27.73 | $27.88 | $27.21 | $27.71 | $27.71 | 6,907,350 |
| 2024-07-12 | $26.93 | $27.80 | $26.90 | $27.53 | $27.53 | 16,401,472 |
| 2024-07-11 | $27.00 | $27.21 | $26.40 | $26.97 | $26.97 | 18,377,972 |
| 2024-07-10 | $27.73 | $27.84 | $27.38 | $27.63 | $27.63 | 12,553,315 |
| 2024-07-09 | $27.35 | $27.71 | $27.17 | $27.47 | $27.47 | 7,614,860 |
| 2024-07-08 | $27.06 | $27.47 | $26.98 | $27.35 | $27.35 | 8,227,868 |
| 2024-07-05 | $28.30 | $28.55 | $26.94 | $26.94 | $26.94 | 16,610,099 |
| 2024-07-03 | $28.50 | $28.80 | $28.30 | $28.58 | $28.58 | 8,222,093 |
| 2024-07-02 | $28.16 | $28.39 | $27.91 | $28.29 | $28.29 | 7,006,080 |
| 2024-07-01 | $28.64 | $28.78 | $27.73 | $28.11 | $28.11 | 7,971,331 |
| 2024-06-28 | $28.50 | $28.70 | $28.10 | $28.61 | $28.61 | 10,740,125 |
| 2024-06-27 | $28.21 | $28.52 | $27.98 | $28.47 | $28.47 | 14,298,750 |
| 2024-06-26 | $27.54 | $28.72 | $27.23 | $28.45 | $28.45 | 11,383,302 |
| 2024-06-25 | $28.57 | $28.76 | $28.35 | $28.51 | $28.51 | 7,215,240 |
| 2024-06-24 | $28.39 | $28.96 | $28.27 | $28.49 | $28.49 | 8,091,078 |
| 2024-06-21 | $28.11 | $28.55 | $27.83 | $28.36 | $28.36 | 9,061,700 |
| 2024-06-20 | $28.27 | $28.40 | $28.06 | $28.06 | $28.06 | 5,464,868 |
| 2024-06-18 | $28.66 | $28.81 | $28.28 | $28.43 | $28.43 | 6,029,972 |
| 2024-06-17 | $28.34 | $28.78 | $28.15 | $28.77 | $28.59 | 5,924,320 |
| 2024-06-14 | $28.18 | $28.44 | $27.75 | $28.38 | $28.20 | 9,994,288 |
| 2024-06-13 | $28.38 | $28.74 | $27.83 | $28.41 | $28.23 | 7,345,757 |
| 2024-06-12 | $28.26 | $28.77 | $28.08 | $28.44 | $28.26 | 9,499,668 |
| 2024-06-11 | $29.50 | $29.60 | $28.01 | $28.05 | $27.87 | 12,599,427 |
| 2024-06-10 | $29.60 | $30.35 | $29.35 | $29.70 | $29.51 | 34,754,330 |
| 2024-06-07 | $27.77 | $27.93 | $27.44 | $27.75 | $27.58 | 7,158,901 |
| 2024-06-06 | $28.48 | $28.72 | $27.78 | $27.85 | $27.67 | 10,698,898 |
| 2024-06-05 | $27.83 | $28.49 | $27.52 | $28.46 | $28.28 | 8,974,415 |
| 2024-06-04 | $27.59 | $28.24 | $27.59 | $27.80 | $27.63 | 7,389,276 |
| 2024-06-03 | $27.26 | $28.30 | $27.00 | $27.69 | $27.52 | 10,036,983 |
| 2024-05-31 | $26.33 | $26.98 | $26.06 | $26.84 | $26.84 | 8,230,268 |
| 2024-05-30 | $25.70 | $26.16 | $25.42 | $26.11 | $26.11 | 10,585,814 |
| 2024-05-29 | $25.24 | $25.67 | $24.60 | $25.51 | $25.51 | 15,761,927 |
| 2024-05-28 | $26.69 | $26.95 | $26.40 | $26.52 | $26.52 | 8,239,160 |
| 2024-05-24 | $26.74 | $26.88 | $26.36 | $26.84 | $26.84 | 7,250,519 |
| 2024-05-23 | $27.81 | $27.86 | $26.54 | $26.65 | $26.65 | 11,289,203 |
| 2024-05-22 | $28.02 | $28.30 | $27.69 | $27.88 | $27.88 | 6,317,776 |
| 2024-05-21 | $28.03 | $28.17 | $27.79 | $27.97 | $27.97 | 6,507,894 |
| 2024-05-20 | $27.84 | $28.22 | $27.66 | $28.20 | $28.20 | 6,545,227 |
| 2024-05-17 | $28.17 | $28.27 | $27.77 | $27.86 | $27.86 | 6,887,460 |
| 2024-05-16 | $27.83 | $28.16 | $27.81 | $27.98 | $27.98 | 6,076,033 |
| 2024-05-15 | $28.34 | $28.34 | $27.54 | $27.77 | $27.77 | 8,912,997 |
| 2024-05-14 | $28.28 | $28.37 | $27.96 | $28.13 | $28.13 | 7,181,593 |
| 2024-05-13 | $27.41 | $28.34 | $27.40 | $27.98 | $27.98 | 9,547,215 |
| 2024-05-10 | $27.33 | $27.48 | $27.12 | $27.36 | $27.36 | 6,445,906 |
| 2024-05-09 | $27.10 | $27.37 | $26.88 | $27.28 | $27.28 | 7,637,030 |
| 2024-05-08 | $26.88 | $27.29 | $26.86 | $27.18 | $27.18 | 6,458,643 |
| 2024-05-07 | $27.15 | $27.33 | $26.87 | $27.00 | $27.00 | 7,798,177 |
| 2024-05-06 | $26.25 | $27.58 | $26.22 | $27.42 | $27.42 | 10,802,866 |
| 2024-05-03 | $26.43 | $26.69 | $25.95 | $26.15 | $26.15 | 10,950,392 |
| 2024-05-02 | $26.00 | $26.46 | $25.72 | $26.41 | $26.41 | 14,758,918 |
| 2024-05-01 | $25.99 | $26.20 | $25.57 | $25.67 | $25.67 | 12,533,293 |
| 2024-04-30 | $26.45 | $26.57 | $25.93 | $25.94 | $25.94 | 13,924,431 |
| 2024-04-29 | $26.48 | $26.94 | $26.33 | $26.84 | $26.84 | 15,839,370 |
| 2024-04-26 | $27.15 | $27.50 | $26.73 | $27.03 | $27.03 | 16,106,007 |
| 2024-04-25 | $26.88 | $27.48 | $26.00 | $27.26 | $27.26 | 36,945,324 |
| 2024-04-24 | $29.44 | $29.59 | $28.95 | $29.30 | $29.30 | 9,632,844 |
| 2024-04-23 | $29.31 | $29.82 | $29.05 | $29.46 | $29.46 | 7,002,713 |
| 2024-04-22 | $29.49 | $29.97 | $29.38 | $29.73 | $29.73 | 6,526,108 |
| 2024-04-19 | $29.16 | $29.66 | $29.11 | $29.38 | $29.38 | 6,911,138 |
| 2024-04-18 | $29.00 | $29.51 | $28.89 | $29.06 | $29.06 | 7,554,552 |
| 2024-04-17 | $28.43 | $29.03 | $28.41 | $28.78 | $28.78 | 7,970,503 |
| 2024-04-16 | $27.89 | $28.14 | $27.46 | $28.05 | $28.05 | 7,169,694 |
| 2024-04-15 | $27.86 | $28.19 | $27.65 | $27.84 | $27.84 | 7,041,547 |
| 2024-04-12 | $28.03 | $28.18 | $27.41 | $27.54 | $27.54 | 11,467,688 |
| 2024-04-11 | $27.85 | $28.63 | $27.76 | $28.52 | $28.52 | 6,407,061 |
| 2024-04-10 | $28.88 | $29.15 | $27.77 | $27.96 | $27.96 | 10,963,543 |
| 2024-04-09 | $28.66 | $29.06 | $28.36 | $29.05 | $29.05 | 7,720,766 |
| 2024-04-08 | $28.50 | $28.86 | $28.26 | $28.65 | $28.65 | 6,815,146 |
| 2024-04-05 | $27.84 | $28.43 | $27.80 | $28.34 | $28.34 | 6,633,389 |
| 2024-04-04 | $28.16 | $28.79 | $27.90 | $27.97 | $27.97 | 9,520,590 |
| 2024-04-03 | $28.23 | $28.28 | $27.97 | $28.03 | $28.03 | 7,811,329 |
| 2024-04-02 | $28.82 | $28.94 | $28.04 | $28.33 | $28.33 | 10,327,852 |
| 2024-04-01 | $29.31 | $29.41 | $29.10 | $29.18 | $29.18 | 7,011,478 |
| 2024-03-28 | $29.22 | $29.51 | $29.12 | $29.19 | $29.19 | 10,002,836 |
| 2024-03-27 | $28.58 | $29.30 | $28.51 | $29.27 | $29.27 | 9,319,409 |
| 2024-03-26 | $28.73 | $28.80 | $28.39 | $28.41 | $28.41 | 5,471,447 |
| 2024-03-25 | $28.42 | $28.73 | $28.25 | $28.51 | $28.51 | 5,693,626 |
| 2024-03-22 | $28.71 | $28.72 | $28.44 | $28.45 | $28.45 | 4,534,312 |
| 2024-03-21 | $28.76 | $28.93 | $28.29 | $28.68 | $28.68 | 9,416,210 |
| 2024-03-20 | $28.27 | $28.90 | $28.13 | $28.84 | $28.84 | 7,483,712 |
| 2024-03-19 | $28.02 | $28.23 | $27.91 | $28.17 | $28.17 | 6,300,421 |
| 2024-03-18 | $28.25 | $28.32 | $27.89 | $28.01 | $28.01 | 6,885,045 |
| 2024-03-15 | $28.02 | $28.37 | $27.96 | $28.35 | $28.35 | 11,567,647 |
| 2024-03-14 | $28.23 | $28.25 | $27.76 | $28.11 | $28.11 | 10,365,611 |
| 2024-03-13 | $28.73 | $28.98 | $28.14 | $28.28 | $28.28 | 19,737,213 |
| 2024-03-12 | $30.75 | $30.78 | $28.52 | $28.76 | $28.76 | 40,794,771 |
| 2024-03-11 | $34.33 | $34.33 | $33.48 | $33.78 | $33.78 | 5,236,493 |
| 2024-03-08 | $34.90 | $35.05 | $34.06 | $34.26 | $34.26 | 5,874,414 |
| 2024-03-07 | $34.61 | $34.90 | $34.51 | $34.83 | $34.83 | 4,066,697 |
| 2024-03-06 | $34.50 | $35.00 | $34.38 | $34.56 | $34.56 | 5,647,096 |
| 2024-03-05 | $33.69 | $34.48 | $33.61 | $34.41 | $34.41 | 4,151,749 |
| 2024-03-04 | $33.92 | $34.40 | $33.43 | $34.11 | $34.11 | 6,115,796 |
| 2024-03-01 | $34.24 | $34.36 | $33.64 | $33.96 | $33.96 | 6,373,305 |
| 2024-02-29 | $34.62 | $34.84 | $34.22 | $34.27 | $34.27 | 5,300,926 |
| 2024-02-28 | $34.20 | $34.56 | $34.16 | $34.47 | $34.47 | 3,604,749 |
| 2024-02-27 | $34.40 | $34.59 | $34.20 | $34.52 | $34.52 | 4,822,103 |
| 2024-02-26 | $33.87 | $34.57 | $33.79 | $34.15 | $34.15 | 7,350,798 |
| 2024-02-23 | $34.35 | $34.41 | $33.68 | $33.78 | $33.78 | 5,477,594 |
| 2024-02-22 | $34.77 | $35.18 | $34.21 | $34.24 | $34.24 | 8,326,404 |
| 2024-02-21 | $33.71 | $34.56 | $33.61 | $34.54 | $34.54 | 7,134,821 |
| 2024-02-20 | $34.31 | $35.06 | $33.81 | $33.86 | $33.86 | 8,855,352 |
| 2024-02-16 | $33.94 | $34.65 | $33.68 | $33.93 | $33.93 | 7,230,569 |
| 2024-02-15 | $33.98 | $34.72 | $33.86 | $34.21 | $34.21 | 7,801,609 |
| 2024-02-14 | $32.84 | $33.94 | $32.63 | $33.75 | $33.75 | 9,684,237 |
| 2024-02-13 | $32.39 | $32.74 | $31.92 | $32.53 | $32.53 | 6,266,904 |
| 2024-02-12 | $32.37 | $33.24 | $32.17 | $32.79 | $32.79 | 8,819,019 |
| 2024-02-09 | $32.28 | $32.64 | $31.80 | $32.49 | $32.49 | 8,162,083 |
| 2024-02-08 | $30.84 | $32.35 | $30.65 | $32.33 | $32.33 | 10,891,115 |
| 2024-02-07 | $30.96 | $31.36 | $30.66 | $30.74 | $30.74 | 5,441,044 |
| 2024-02-06 | $29.78 | $31.05 | $29.63 | $31.03 | $31.03 | 7,179,633 |
| 2024-02-05 | $29.93 | $30.05 | $29.52 | $29.75 | $29.75 | 4,994,010 |
| 2024-02-02 | $30.04 | $30.49 | $29.80 | $30.37 | $30.37 | 4,983,019 |
| 2024-02-01 | $30.09 | $30.38 | $29.41 | $30.18 | $30.18 | 5,977,271 |
| 2024-01-31 | $30.10 | $30.37 | $29.44 | $29.89 | $29.89 | 5,956,680 |
| 2024-01-30 | $29.81 | $30.48 | $29.81 | $30.19 | $30.19 | 5,357,847 |
| 2024-01-29 | $30.17 | $30.30 | $29.41 | $30.21 | $30.21 | 8,250,827 |
| 2024-01-26 | $30.53 | $31.15 | $29.69 | $30.09 | $30.09 | 9,929,037 |
| 2024-01-25 | $32.50 | $32.80 | $29.95 | $30.39 | $30.39 | 19,606,133 |
| 2024-01-24 | $31.32 | $31.39 | $30.90 | $31.11 | $31.11 | 9,586,930 |
| 2024-01-23 | $31.02 | $31.49 | $30.81 | $31.11 | $31.11 | 10,575,464 |
| 2024-01-22 | $30.11 | $30.50 | $29.98 | $30.16 | $30.16 | 8,595,430 |
| 2024-01-19 | $30.14 | $30.14 | $29.22 | $29.99 | $29.99 | 8,813,800 |
| 2024-01-18 | $28.25 | $30.07 | $28.17 | $30.03 | $30.03 | 14,095,154 |
| 2024-01-17 | $28.49 | $28.92 | $28.00 | $28.11 | $28.11 | 7,382,097 |
| 2024-01-16 | $28.40 | $28.82 | $27.57 | $28.72 | $28.72 | 9,115,948 |
| 2024-01-12 | $29.57 | $29.57 | $28.22 | $28.57 | $28.57 | 9,885,889 |
| 2024-01-11 | $29.57 | $29.88 | $29.07 | $29.84 | $29.84 | 6,221,256 |
| 2024-01-10 | $29.30 | $29.92 | $29.19 | $29.71 | $29.71 | 7,210,358 |
| 2024-01-09 | $29.05 | $29.58 | $28.88 | $29.32 | $29.32 | 5,474,932 |
| 2024-01-08 | $29.00 | $29.48 | $28.85 | $29.12 | $29.12 | 10,686,366 |
| 2024-01-05 | $27.85 | $29.18 | $27.81 | $29.15 | $29.15 | 10,492,542 |
| 2024-01-04 | $27.37 | $28.02 | $27.26 | $27.93 | $27.93 | 6,785,461 |
| 2024-01-03 | $27.86 | $28.01 | $27.25 | $27.31 | $27.31 | 8,192,859 |
| 2024-01-02 | $28.60 | $29.04 | $28.21 | $28.48 | $28.48 | 6,689,620 |
| 2023-12-29 | $29.26 | $29.26 | $28.84 | $28.88 | $28.88 | 5,699,562 |
| 2023-12-28 | $29.10 | $29.42 | $29.04 | $29.38 | $29.38 | 4,285,342 |
| 2023-12-27 | $29.18 | $29.29 | $28.88 | $29.21 | $29.21 | 4,611,027 |
| 2023-12-26 | $29.43 | $29.57 | $29.12 | $29.15 | $29.15 | 5,185,230 |
| 2023-12-22 | $29.65 | $29.86 | $29.36 | $29.50 | $29.50 | 6,287,030 |
| 2023-12-21 | $29.54 | $30.01 | $29.32 | $29.60 | $29.60 | 7,282,868 |
| 2023-12-20 | $29.17 | $29.77 | $29.01 | $29.07 | $29.07 | 7,398,586 |
| 2023-12-19 | $29.12 | $29.72 | $29.08 | $29.52 | $29.34 | 7,851,077 |
| 2023-12-18 | $28.88 | $29.05 | $28.38 | $28.97 | $28.79 | 7,778,209 |
| 2023-12-15 | $29.70 | $29.81 | $28.89 | $29.01 | $29.01 | 14,737,155 |
| 2023-12-14 | $29.35 | $30.24 | $29.23 | $29.76 | $29.76 | 11,860,157 |
| 2023-12-13 | $29.58 | $29.62 | $28.13 | $29.15 | $29.15 | 22,269,776 |
| 2023-12-12 | $29.45 | $30.49 | $29.31 | $30.31 | $30.31 | 12,983,019 |
| 2023-12-11 | $29.02 | $29.36 | $28.77 | $29.34 | $29.34 | 8,349,666 |
| 2023-12-08 | $28.95 | $29.20 | $28.65 | $29.07 | $29.07 | 8,752,783 |
| 2023-12-07 | $28.66 | $29.59 | $28.63 | $29.16 | $29.16 | 15,404,479 |
| 2023-12-06 | $27.65 | $28.43 | $27.47 | $27.99 | $27.99 | 10,864,142 |
| 2023-12-05 | $27.15 | $27.30 | $26.83 | $27.17 | $27.17 | 8,641,064 |
| 2023-12-04 | $26.66 | $27.32 | $26.42 | $27.30 | $27.30 | 12,285,225 |
| 2023-12-01 | $25.61 | $26.69 | $25.54 | $26.69 | $26.69 | 7,829,815 |
| 2023-11-30 | $25.47 | $25.62 | $25.07 | $25.57 | $25.57 | 6,874,341 |
| 2023-11-29 | $25.05 | $25.67 | $25.00 | $25.33 | $25.33 | 9,195,771 |
| 2023-11-28 | $24.42 | $24.86 | $24.22 | $24.82 | $24.82 | 4,760,445 |
| 2023-11-27 | $24.76 | $24.84 | $24.32 | $24.44 | $24.44 | 7,367,267 |
| 2023-11-24 | $24.82 | $24.94 | $24.66 | $24.87 | $24.87 | 2,240,306 |
| 2023-11-22 | $25.10 | $25.35 | $24.50 | $24.71 | $24.71 | 7,519,922 |
| 2023-11-21 | $24.95 | $25.08 | $24.51 | $24.63 | $24.63 | 5,898,563 |
| 2023-11-20 | $24.76 | $25.22 | $24.52 | $25.13 | $25.13 | 6,248,335 |
| 2023-11-17 | $24.49 | $24.85 | $24.24 | $24.81 | $24.81 | 6,829,783 |
| 2023-11-16 | $24.89 | $25.08 | $24.18 | $24.29 | $24.29 | 6,907,719 |
| 2023-11-15 | $24.43 | $25.05 | $24.39 | $24.94 | $24.94 | 9,043,646 |
| 2023-11-14 | $23.62 | $24.37 | $23.46 | $24.30 | $24.30 | 8,732,178 |
| 2023-11-13 | $22.70 | $23.25 | $22.58 | $23.09 | $23.09 | 5,050,439 |
| 2023-11-10 | $23.15 | $23.31 | $22.68 | $23.16 | $23.16 | 6,782,063 |
| 2023-11-09 | $24.16 | $24.25 | $23.31 | $23.35 | $23.35 | 6,642,291 |
| 2023-11-08 | $23.68 | $24.33 | $23.64 | $23.99 | $23.99 | 7,208,368 |
| 2023-11-07 | $23.60 | $23.69 | $23.25 | $23.56 | $23.56 | 4,873,744 |
| 2023-11-06 | $23.89 | $23.99 | $23.25 | $23.53 | $23.53 | 6,043,014 |
| 2023-11-03 | $23.58 | $23.94 | $23.39 | $23.70 | $23.70 | 10,889,082 |
| 2023-11-02 | $22.57 | $23.18 | $22.44 | $23.16 | $23.16 | 6,854,732 |
| 2023-11-01 | $22.08 | $22.47 | $21.91 | $22.23 | $22.23 | 8,540,310 |
| 2023-10-31 | $22.34 | $22.49 | $21.92 | $22.23 | $22.23 | 12,170,973 |
| 2023-10-30 | $22.42 | $22.56 | $22.01 | $22.51 | $22.51 | 13,309,204 |
| 2023-10-27 | $22.90 | $23.33 | $22.22 | $22.34 | $22.34 | 11,576,679 |
| 2023-10-26 | $23.50 | $24.09 | $22.82 | $23.39 | $23.39 | 12,871,607 |
| 2023-10-25 | $23.95 | $24.04 | $23.58 | $23.60 | $23.60 | 10,493,284 |
| 2023-10-24 | $24.36 | $24.47 | $23.83 | $23.90 | $23.90 | 6,445,090 |
| 2023-10-23 | $24.09 | $25.00 | $23.96 | $24.29 | $24.29 | 6,910,447 |
| 2023-10-20 | $24.25 | $24.53 | $24.12 | $24.20 | $24.20 | 7,521,971 |
| 2023-10-19 | $24.66 | $24.97 | $24.35 | $24.37 | $24.37 | 7,268,507 |
| 2023-10-18 | $25.51 | $25.52 | $24.66 | $24.70 | $24.70 | 7,448,250 |
| 2023-10-17 | $25.48 | $25.97 | $25.46 | $25.79 | $25.79 | 4,495,983 |
| 2023-10-16 | $25.45 | $25.72 | $25.27 | $25.61 | $25.61 | 5,992,097 |
| 2023-10-13 | $25.25 | $25.48 | $25.07 | $25.37 | $25.37 | 8,382,938 |
| 2023-10-12 | $26.21 | $26.25 | $25.28 | $25.45 | $25.45 | 8,747,837 |
| 2023-10-11 | $26.50 | $27.12 | $26.13 | $26.20 | $26.20 | 7,150,072 |
| 2023-10-10 | $26.89 | $27.23 | $26.58 | $26.65 | $26.65 | 7,005,637 |
| 2023-10-09 | $26.57 | $26.61 | $25.94 | $26.50 | $26.50 | 7,451,530 |
| 2023-10-06 | $27.12 | $27.48 | $26.78 | $27.08 | $27.08 | 6,796,840 |
| 2023-10-05 | $27.37 | $27.54 | $27.07 | $27.32 | $27.32 | 6,775,594 |
| 2023-10-04 | $26.88 | $27.66 | $26.86 | $27.20 | $27.20 | 11,733,665 |
| 2023-10-03 | $27.15 | $27.40 | $26.68 | $26.81 | $26.81 | 6,603,104 |
| 2023-10-02 | $27.11 | $27.36 | $26.96 | $27.19 | $27.19 | 6,411,127 |
| 2023-09-29 | $27.31 | $27.52 | $26.90 | $27.07 | $27.07 | 5,941,635 |
| 2023-09-28 | $26.74 | $27.43 | $26.63 | $27.22 | $27.22 | 6,501,548 |
| 2023-09-27 | $26.58 | $26.98 | $26.46 | $26.81 | $26.81 | 11,127,788 |
| 2023-09-26 | $27.27 | $27.61 | $26.55 | $26.56 | $26.56 | 10,129,529 |
| 2023-09-25 | $27.75 | $27.86 | $27.36 | $27.50 | $27.50 | 6,223,392 |
| 2023-09-22 | $28.31 | $28.40 | $28.03 | $28.05 | $28.05 | 5,313,520 |
| 2023-09-21 | $28.40 | $28.80 | $28.28 | $28.28 | $28.28 | 4,960,275 |
| 2023-09-20 | $29.16 | $29.23 | $28.51 | $28.52 | $28.52 | 4,958,014 |
| 2023-09-19 | $29.08 | $29.20 | $28.67 | $28.91 | $28.91 | 6,514,753 |
| 2023-09-18 | $29.50 | $29.62 | $29.06 | $29.08 | $29.08 | 5,291,989 |
| 2023-09-15 | $28.87 | $29.74 | $28.81 | $29.69 | $29.69 | 8,547,518 |
| 2023-09-14 | $29.06 | $29.11 | $28.58 | $28.94 | $28.94 | 8,286,211 |
| 2023-09-13 | $28.57 | $28.95 | $28.37 | $28.79 | $28.79 | 8,279,218 |
| 2023-09-12 | $29.50 | $29.62 | $29.16 | $29.28 | $29.28 | 4,291,937 |
| 2023-09-11 | $29.72 | $29.79 | $29.14 | $29.41 | $29.41 | 4,906,405 |
| 2023-09-08 | $29.50 | $29.58 | $29.07 | $29.53 | $29.53 | 8,612,716 |
| 2023-09-07 | $29.93 | $30.12 | $29.36 | $29.43 | $29.43 | 7,910,919 |
| 2023-09-06 | $29.90 | $30.86 | $29.75 | $29.97 | $29.97 | 8,878,301 |
| 2023-09-05 | $31.07 | $31.26 | $30.58 | $30.77 | $30.77 | 5,519,475 |
| 2023-09-01 | $31.77 | $31.85 | $31.26 | $31.42 | $31.24 | 4,208,420 |
| 2023-08-31 | $31.76 | $31.85 | $31.37 | $31.60 | $31.42 | 5,202,819 |
| 2023-08-30 | $31.72 | $31.83 | $31.44 | $31.63 | $31.45 | 3,231,676 |
| 2023-08-29 | $31.10 | $31.97 | $31.10 | $31.81 | $31.62 | 4,814,158 |
| 2023-08-28 | $31.39 | $31.75 | $30.88 | $31.09 | $30.91 | 5,515,466 |
| 2023-08-25 | $31.25 | $31.40 | $30.87 | $31.22 | $31.22 | 3,982,895 |
| 2023-08-24 | $31.30 | $31.75 | $31.22 | $31.22 | $31.22 | 4,420,581 |
| 2023-08-23 | $31.49 | $31.70 | $31.38 | $31.57 | $31.57 | 4,300,896 |
| 2023-08-22 | $32.00 | $32.08 | $31.34 | $31.50 | $31.50 | 6,980,838 |
| 2023-08-21 | $32.20 | $32.52 | $31.77 | $31.92 | $31.92 | 7,323,509 |
| 2023-08-18 | $31.98 | $32.37 | $31.90 | $32.15 | $32.15 | 5,452,775 |
| 2023-08-17 | $32.86 | $32.99 | $32.18 | $32.23 | $32.23 | 5,945,735 |
| 2023-08-16 | $32.99 | $33.77 | $32.91 | $32.92 | $32.92 | 5,381,260 |
| 2023-08-15 | $33.26 | $33.32 | $32.86 | $33.12 | $33.12 | 4,498,942 |
| 2023-08-14 | $33.53 | $33.69 | $33.36 | $33.53 | $33.53 | 4,164,331 |
| 2023-08-11 | $33.81 | $33.93 | $33.42 | $33.70 | $33.70 | 5,061,394 |
| 2023-08-10 | $33.91 | $34.13 | $33.35 | $33.84 | $33.84 | 8,003,729 |
| 2023-08-09 | $33.60 | $33.79 | $33.28 | $33.63 | $33.63 | 8,101,464 |
| 2023-08-08 | $32.61 | $33.94 | $32.55 | $33.74 | $33.74 | 8,051,287 |
| 2023-08-07 | $32.67 | $32.99 | $32.16 | $32.97 | $32.97 | 8,037,217 |
| 2023-08-04 | $32.53 | $32.93 | $32.34 | $32.73 | $32.73 | 8,305,653 |
| 2023-08-03 | $32.56 | $33.02 | $32.15 | $32.26 | $32.26 | 10,698,161 |
| 2023-08-02 | $33.05 | $33.61 | $33.05 | $33.37 | $33.37 | 7,350,693 |
| 2023-08-01 | $33.86 | $33.89 | $33.05 | $33.43 | $33.43 | 8,909,453 |
| 2023-07-31 | $33.44 | $34.50 | $33.44 | $34.16 | $34.16 | 10,008,279 |
| 2023-07-28 | $32.77 | $33.71 | $32.70 | $33.70 | $33.70 | 12,517,118 |
| 2023-07-27 | $33.82 | $33.82 | $32.66 | $33.02 | $33.02 | 33,284,435 |
| 2023-07-26 | $35.70 | $36.37 | $35.38 | $36.26 | $36.26 | 10,660,869 |
| 2023-07-25 | $35.90 | $36.09 | $34.82 | $35.53 | $35.53 | 13,980,312 |
| 2023-07-24 | $36.99 | $37.40 | $36.90 | $37.20 | $37.20 | 6,093,610 |
| 2023-07-21 | $37.34 | $37.48 | $36.82 | $37.25 | $37.25 | 4,648,696 |
| 2023-07-20 | $37.15 | $37.34 | $36.52 | $37.08 | $37.08 | 6,318,786 |
| 2023-07-19 | $36.73 | $37.42 | $36.72 | $37.35 | $37.35 | 6,488,693 |
| 2023-07-18 | $36.03 | $36.75 | $35.88 | $36.74 | $36.74 | 5,216,724 |
| 2023-07-17 | $36.29 | $36.56 | $36.13 | $36.27 | $36.27 | 4,792,350 |
| 2023-07-14 | $37.00 | $37.16 | $36.17 | $36.36 | $36.36 | 9,121,028 |
| 2023-07-13 | $39.22 | $39.24 | $37.04 | $37.04 | $37.04 | 14,500,578 |
| 2023-07-12 | $39.39 | $39.53 | $38.48 | $38.55 | $38.55 | 9,541,066 |
| 2023-07-11 | $38.46 | $39.29 | $38.43 | $39.18 | $39.18 | 8,102,467 |
| 2023-07-10 | $37.65 | $38.44 | $37.63 | $38.41 | $38.41 | 7,516,745 |
| 2023-07-07 | $37.16 | $38.00 | $37.15 | $37.59 | $37.59 | 5,734,968 |
| 2023-07-06 | $36.85 | $37.11 | $36.53 | $37.10 | $37.10 | 7,284,089 |
| 2023-07-05 | $36.95 | $37.37 | $36.45 | $37.22 | $37.22 | 8,217,989 |
| 2023-07-03 | $36.03 | $37.13 | $36.03 | $37.04 | $37.04 | 4,233,186 |
| 2023-06-30 | $36.00 | $36.24 | $35.90 | $36.21 | $36.21 | 7,172,233 |
| 2023-06-29 | $35.47 | $35.97 | $35.27 | $35.95 | $35.95 | 8,144,813 |
| 2023-06-28 | $35.31 | $35.55 | $34.95 | $35.47 | $35.47 | 7,692,151 |
| 2023-06-27 | $34.05 | $35.45 | $33.99 | $35.25 | $35.25 | 7,819,394 |
| 2023-06-26 | $34.03 | $34.47 | $33.85 | $34.00 | $34.00 | 5,842,162 |
| 2023-06-23 | $33.62 | $34.07 | $33.52 | $33.93 | $33.93 | 6,016,444 |
| 2023-06-22 | $34.39 | $34.40 | $33.88 | $34.28 | $34.28 | 4,664,569 |
| 2023-06-21 | $34.46 | $34.49 | $33.93 | $34.35 | $34.35 | 7,216,508 |
| 2023-06-20 | $33.91 | $34.64 | $33.86 | $34.47 | $34.47 | 8,931,813 |
| 2023-06-16 | $34.19 | $34.41 | $33.81 | $34.25 | $34.07 | 8,743,377 |
| 2023-06-15 | $33.53 | $34.06 | $33.46 | $33.97 | $33.79 | 11,142,494 |
| 2023-06-14 | $32.71 | $33.64 | $32.68 | $33.57 | $33.40 | 14,745,161 |
| 2023-06-13 | $31.61 | $32.53 | $31.58 | $32.45 | $32.28 | 8,559,481 |
| 2023-06-12 | $30.99 | $31.87 | $30.97 | $31.46 | $31.46 | 8,746,016 |
| 2023-06-09 | $30.70 | $30.93 | $30.53 | $30.62 | $30.62 | 5,314,796 |
| 2023-06-08 | $30.77 | $30.91 | $30.41 | $30.59 | $30.59 | 4,490,182 |
| 2023-06-07 | $30.62 | $30.82 | $30.41 | $30.79 | $30.79 | 5,088,671 |
| 2023-06-06 | $29.77 | $30.46 | $29.69 | $30.39 | $30.39 | 4,460,897 |
| 2023-06-05 | $30.26 | $30.26 | $29.90 | $30.00 | $30.00 | 4,999,500 |
| 2023-06-02 | $29.41 | $30.65 | $29.33 | $30.07 | $30.07 | 9,546,083 |
| 2023-06-01 | $30.09 | $30.09 | $29.08 | $29.11 | $29.11 | 8,699,090 |
| 2023-05-31 | $30.10 | $30.14 | $29.65 | $29.87 | $29.87 | 6,931,217 |
| 2023-05-30 | $29.84 | $30.24 | $29.64 | $29.80 | $29.80 | 5,567,561 |
| 2023-05-26 | $29.25 | $29.86 | $29.25 | $29.65 | $29.65 | 4,414,409 |
| 2023-05-25 | $28.92 | $29.42 | $28.88 | $29.24 | $29.24 | 5,832,718 |
| 2023-05-24 | $29.34 | $29.42 | $28.81 | $28.94 | $28.94 | 6,072,433 |
| 2023-05-23 | $29.41 | $30.17 | $29.34 | $29.48 | $29.48 | 5,819,389 |
| 2023-05-22 | $29.78 | $29.78 | $29.10 | $29.32 | $29.32 | 4,655,851 |
| 2023-05-19 | $30.00 | $30.06 | $29.42 | $29.48 | $29.48 | 4,717,698 |
| 2023-05-18 | $29.72 | $30.06 | $29.43 | $29.96 | $29.96 | 7,223,202 |
| 2023-05-17 | $28.84 | $30.01 | $28.71 | $29.88 | $29.88 | 8,269,422 |
| 2023-05-16 | $28.84 | $29.16 | $28.53 | $28.54 | $28.54 | 5,011,337 |
| 2023-05-15 | $28.58 | $29.11 | $28.49 | $29.05 | $29.05 | 5,574,467 |
| 2023-05-12 | $29.09 | $29.12 | $28.40 | $28.63 | $28.63 | 5,101,517 |
| 2023-05-11 | $29.05 | $29.12 | $28.78 | $28.97 | $28.97 | 5,568,894 |
| 2023-05-10 | $30.00 | $30.00 | $28.77 | $29.24 | $29.24 | 7,088,170 |
| 2023-05-09 | $29.48 | $29.74 | $29.21 | $29.63 | $29.63 | 4,653,865 |
| 2023-05-08 | $29.50 | $29.88 | $29.45 | $29.59 | $29.59 | 6,960,139 |
| 2023-05-05 | $29.62 | $29.89 | $29.61 | $29.66 | $29.66 | 5,808,980 |
| 2023-05-04 | $30.63 | $30.74 | $29.27 | $29.29 | $29.29 | 8,760,203 |
| 2023-05-03 | $30.08 | $31.16 | $29.95 | $30.79 | $30.79 | 8,755,286 |
| 2023-05-02 | $30.55 | $30.59 | $29.61 | $29.96 | $29.96 | 6,812,067 |
| 2023-05-01 | $30.29 | $30.68 | $30.09 | $30.59 | $30.59 | 7,183,314 |
| 2023-04-28 | $29.88 | $30.51 | $29.61 | $30.29 | $30.29 | 10,931,229 |
| 2023-04-27 | $29.50 | $30.04 | $28.81 | $29.88 | $29.88 | 23,080,980 |
| 2023-04-26 | $31.17 | $31.74 | $30.87 | $30.90 | $30.90 | 6,611,794 |
| 2023-04-25 | $31.83 | $32.00 | $31.11 | $31.29 | $31.29 | 4,956,042 |
| 2023-04-24 | $32.26 | $32.47 | $31.71 | $32.16 | $32.16 | 4,586,504 |
| 2023-04-21 | $32.32 | $32.46 | $31.91 | $32.15 | $32.15 | 4,329,548 |
| 2023-04-20 | $32.27 | $32.68 | $32.07 | $32.21 | $32.21 | 5,003,142 |
| 2023-04-19 | $31.86 | $32.64 | $31.78 | $32.45 | $32.45 | 6,395,246 |
| 2023-04-18 | $32.60 | $32.66 | $31.05 | $32.06 | $32.06 | 21,631,444 |
| 2023-04-17 | $31.82 | $32.37 | $31.68 | $32.31 | $32.31 | 4,425,464 |
| 2023-04-14 | $32.29 | $32.40 | $31.48 | $31.67 | $31.67 | 6,606,192 |
| 2023-04-13 | $32.66 | $32.68 | $31.70 | $32.21 | $32.21 | 8,621,406 |
| 2023-04-12 | $32.50 | $32.59 | $31.31 | $32.24 | $32.24 | 12,377,207 |
| 2023-04-11 | $32.25 | $32.94 | $32.06 | $32.71 | $32.71 | 6,179,548 |
| 2023-04-10 | $31.46 | $32.19 | $31.39 | $32.17 | $32.17 | 4,487,436 |
| 2023-04-06 | $31.77 | $31.84 | $31.36 | $31.59 | $31.59 | 2,979,659 |
| 2023-04-05 | $31.40 | $31.61 | $31.10 | $31.58 | $31.58 | 4,196,393 |
| 2023-04-04 | $31.96 | $32.03 | $31.30 | $31.72 | $31.72 | 4,715,468 |
| 2023-04-03 | $32.07 | $32.33 | $31.64 | $31.69 | $31.69 | 6,081,292 |
| 2023-03-31 | $32.17 | $32.57 | $32.07 | $32.54 | $32.54 | 5,193,365 |
| 2023-03-30 | $31.80 | $32.17 | $31.74 | $31.82 | $31.82 | 5,074,858 |
| 2023-03-29 | $31.00 | $31.45 | $30.87 | $31.44 | $31.44 | 4,713,088 |
| 2023-03-28 | $30.15 | $30.71 | $30.14 | $30.63 | $30.63 | 4,056,310 |
| 2023-03-27 | $30.11 | $30.37 | $29.81 | $30.15 | $30.15 | 5,115,911 |
| 2023-03-24 | $29.29 | $29.69 | $28.95 | $29.63 | $29.63 | 6,314,770 |
| 2023-03-23 | $30.34 | $30.50 | $29.30 | $29.62 | $29.62 | 4,993,295 |
| 2023-03-22 | $31.14 | $31.34 | $30.07 | $30.08 | $30.08 | 5,687,079 |
| 2023-03-21 | $30.54 | $31.17 | $30.37 | $31.04 | $31.04 | 6,676,803 |
| 2023-03-20 | $30.00 | $30.38 | $29.85 | $30.08 | $30.08 | 5,734,121 |
| 2023-03-17 | $30.22 | $30.40 | $29.73 | $30.03 | $30.03 | 7,742,692 |
| 2023-03-16 | $29.57 | $30.59 | $29.43 | $30.48 | $30.48 | 9,483,408 |
| 2023-03-15 | $29.93 | $30.30 | $29.41 | $29.73 | $29.73 | 12,768,795 |
| 2023-03-14 | $31.59 | $31.90 | $30.12 | $30.53 | $30.53 | 15,128,582 |
| 2023-03-13 | $32.15 | $32.32 | $30.98 | $31.06 | $31.06 | 12,035,953 |
| 2023-03-10 | $32.85 | $33.03 | $32.02 | $32.77 | $32.77 | 13,423,391 |
| 2023-03-09 | $33.89 | $34.38 | $32.81 | $33.08 | $33.08 | 8,569,468 |
| 2023-03-08 | $33.45 | $33.92 | $33.39 | $33.90 | $33.90 | 5,850,398 |
| 2023-03-07 | $33.65 | $34.10 | $33.30 | $33.37 | $33.37 | 7,739,335 |
| 2023-03-06 | $34.28 | $34.48 | $33.61 | $33.76 | $33.58 | 5,682,233 |
| 2023-03-03 | $34.20 | $34.46 | $33.90 | $34.18 | $34.00 | 3,871,900 |
| 2023-03-02 | $33.40 | $33.93 | $33.33 | $33.92 | $33.74 | 3,937,818 |
| 2023-03-01 | $33.55 | $33.84 | $33.44 | $33.65 | $33.47 | 3,639,475 |
| 2023-02-28 | $33.58 | $33.97 | $33.34 | $33.58 | $33.40 | 5,244,357 |
| 2023-02-27 | $34.00 | $34.12 | $33.50 | $33.54 | $33.36 | 4,815,313 |
| 2023-02-24 | $33.15 | $33.61 | $33.03 | $33.57 | $33.39 | 5,343,016 |
| 2023-02-23 | $33.78 | $33.92 | $33.38 | $33.64 | $33.46 | 6,215,050 |
| 2023-02-22 | $33.68 | $34.00 | $33.35 | $33.60 | $33.42 | 5,611,155 |
| 2023-02-21 | $34.83 | $34.97 | $33.60 | $33.76 | $33.58 | 6,613,341 |
| 2023-02-17 | $35.33 | $35.48 | $34.99 | $35.36 | $35.17 | 4,250,781 |
| 2023-02-16 | $35.40 | $35.49 | $34.88 | $35.41 | $35.22 | 5,566,928 |
| 2023-02-15 | $35.15 | $35.85 | $35.05 | $35.72 | $35.53 | 5,126,348 |
| 2023-02-14 | $35.08 | $35.66 | $34.77 | $35.51 | $35.32 | 5,334,904 |
| 2023-02-13 | $34.57 | $35.20 | $34.48 | $35.07 | $34.88 | 3,686,016 |
| 2023-02-10 | $34.50 | $34.74 | $34.13 | $34.57 | $34.38 | 4,808,682 |
| 2023-02-09 | $35.49 | $35.84 | $34.83 | $34.85 | $34.66 | 5,911,447 |
| 2023-02-08 | $35.93 | $36.09 | $35.29 | $35.30 | $35.11 | 5,488,951 |
| 2023-02-07 | $35.90 | $36.40 | $35.57 | $36.19 | $36.00 | 5,404,912 |
| 2023-02-06 | $36.00 | $36.36 | $35.84 | $36.02 | $35.83 | 4,388,662 |
| 2023-02-03 | $36.39 | $36.78 | $36.29 | $36.35 | $36.15 | 4,831,073 |
| 2023-02-02 | $35.70 | $37.31 | $35.53 | $36.82 | $36.62 | 9,675,851 |
| 2023-02-01 | $35.50 | $36.13 | $35.15 | $35.63 | $35.44 | 9,279,059 |
| 2023-01-31 | $35.59 | $36.07 | $35.50 | $35.77 | $35.58 | 5,602,209 |
| 2023-01-30 | $36.00 | $36.89 | $35.44 | $35.47 | $35.28 | 6,983,030 |
| 2023-01-27 | $35.48 | $36.40 | $35.45 | $36.24 | $36.05 | 8,196,549 |
| 2023-01-26 | $36.00 | $36.35 | $34.82 | $35.70 | $35.51 | 16,712,044 |
| 2023-01-25 | $36.42 | $36.90 | $36.26 | $36.87 | $36.67 | 6,402,617 |
| 2023-01-24 | $38.53 | $38.53 | $36.42 | $36.68 | $36.48 | 3,900,312 |
| 2023-01-23 | $37.14 | $37.20 | $36.53 | $36.69 | $36.49 | 6,098,559 |
| 2023-01-20 | $36.82 | $37.11 | $36.45 | $37.06 | $37.06 | 5,247,658 |
| 2023-01-19 | $36.00 | $36.68 | $35.73 | $36.45 | $36.45 | 5,490,156 |
| 2023-01-18 | $37.63 | $37.71 | $35.80 | $36.30 | $36.30 | 9,224,257 |
| 2023-01-17 | $36.99 | $37.10 | $36.44 | $37.04 | $37.04 | 6,790,988 |
| 2023-01-13 | $36.03 | $37.02 | $35.90 | $36.99 | $36.99 | 5,585,825 |
| 2023-01-12 | $36.50 | $37.02 | $36.11 | $36.97 | $36.97 | 8,005,980 |
| 2023-01-11 | $35.61 | $36.42 | $35.45 | $35.97 | $35.97 | 8,963,675 |
| 2023-01-10 | $35.49 | $36.24 | $35.21 | $36.21 | $36.21 | 5,432,878 |
| 2023-01-09 | $35.11 | $35.93 | $34.92 | $35.61 | $35.61 | 7,866,318 |
| 2023-01-06 | $33.00 | $35.13 | $32.83 | $35.08 | $34.90 | 10,662,826 |
| 2023-01-05 | $33.25 | $33.84 | $33.25 | $33.53 | $33.36 | 5,207,998 |
| 2023-01-04 | $32.75 | $34.04 | $32.70 | $33.62 | $33.45 | 8,497,301 |
| 2023-01-03 | $33.82 | $34.07 | $32.11 | $32.60 | $32.44 | 11,467,617 |
| 2022-12-30 | $33.15 | $33.87 | $33.11 | $33.67 | $33.50 | 8,942,300 |
| 2022-12-29 | $32.35 | $33.57 | $32.21 | $33.38 | $33.21 | 11,811,601 |
| 2022-12-28 | $33.46 | $33.59 | $32.19 | $32.19 | $32.19 | 17,596,084 |
| 2022-12-27 | $34.61 | $34.88 | $33.65 | $33.94 | $33.94 | 15,174,107 |
| 2022-12-23 | $35.36 | $36.10 | $35.18 | $36.09 | $36.09 | 3,337,827 |
| 2022-12-22 | $36.57 | $36.64 | $35.09 | $35.46 | $35.46 | 5,559,259 |
| 2022-12-21 | $36.66 | $37.05 | $36.55 | $36.60 | $36.60 | 3,683,270 |
| 2022-12-20 | $36.23 | $36.75 | $36.13 | $36.39 | $36.39 | 3,337,695 |
| 2022-12-19 | $37.38 | $37.59 | $36.34 | $36.35 | $36.35 | 4,014,816 |
| 2022-12-16 | $37.02 | $37.60 | $36.75 | $37.28 | $37.28 | 8,886,228 |
| 2022-12-15 | $37.78 | $37.99 | $36.99 | $37.29 | $37.29 | 5,812,682 |
| 2022-12-14 | $38.10 | $38.46 | $37.67 | $38.14 | $38.14 | 5,602,099 |
| 2022-12-13 | $39.80 | $39.90 | $37.19 | $37.77 | $37.77 | 6,578,651 |
| 2022-12-12 | $37.92 | $38.99 | $37.77 | $38.94 | $38.94 | 4,820,171 |
| 2022-12-09 | $37.26 | $38.09 | $37.15 | $38.01 | $38.01 | 5,678,230 |
| 2022-12-08 | $38.16 | $38.63 | $37.32 | $37.49 | $37.49 | 6,637,252 |
| 2022-12-07 | $39.36 | $39.36 | $37.39 | $37.81 | $37.81 | 8,706,773 |
| 2022-12-06 | $39.70 | $39.85 | $39.34 | $39.68 | $39.68 | 4,239,779 |
| 2022-12-05 | $39.52 | $40.38 | $39.15 | $39.50 | $39.50 | 5,466,068 |
| 2022-12-02 | $39.64 | $39.91 | $39.41 | $39.75 | $39.75 | 5,312,603 |
| 2022-12-01 | $40.00 | $40.20 | $39.71 | $40.08 | $40.08 | 5,183,540 |
| 2022-11-30 | $39.28 | $39.94 | $38.82 | $39.91 | $39.91 | 4,794,101 |
| 2022-11-29 | $38.63 | $39.38 | $38.63 | $39.25 | $39.25 | 4,628,793 |
| 2022-11-28 | $38.96 | $39.14 | $38.47 | $38.57 | $38.57 | 4,533,839 |
| 2022-11-25 | $38.60 | $39.58 | $38.57 | $39.22 | $39.22 | 2,326,013 |
| 2022-11-23 | $38.27 | $38.94 | $38.14 | $38.63 | $38.63 | 4,029,331 |
| 2022-11-22 | $37.82 | $38.24 | $37.39 | $38.17 | $38.17 | 3,034,858 |
| 2022-11-21 | $38.06 | $38.43 | $37.67 | $37.75 | $37.75 | 3,017,494 |
| 2022-11-18 | $38.27 | $38.66 | $37.71 | $38.11 | $38.11 | 3,167,035 |
| 2022-11-17 | $37.40 | $37.71 | $37.30 | $37.63 | $37.63 | 3,734,101 |
| 2022-11-16 | $38.36 | $38.40 | $37.78 | $37.99 | $37.99 | 4,584,870 |
| 2022-11-15 | $38.28 | $38.97 | $38.07 | $38.64 | $38.64 | 7,344,381 |
| 2022-11-14 | $38.08 | $38.31 | $37.74 | $37.75 | $37.75 | 8,198,863 |
| 2022-11-11 | $39.08 | $39.26 | $38.31 | $38.36 | $38.36 | 8,221,934 |
| 2022-11-10 | $38.40 | $39.20 | $37.83 | $38.82 | $38.82 | 5,576,669 |
| 2022-11-09 | $37.09 | $37.76 | $36.92 | $37.20 | $37.20 | 3,366,197 |
| 2022-11-08 | $37.41 | $37.63 | $37.03 | $37.44 | $37.44 | 4,413,367 |
| 2022-11-07 | $37.31 | $37.70 | $36.79 | $37.40 | $37.40 | 5,061,152 |
| 2022-11-04 | $37.71 | $38.00 | $36.81 | $37.08 | $37.08 | 4,658,298 |
| 2022-11-03 | $35.96 | $37.25 | $35.48 | $36.96 | $36.96 | 5,130,694 |
| 2022-11-02 | $36.70 | $37.59 | $36.49 | $36.50 | $36.50 | 7,322,344 |
| 2022-11-01 | $36.84 | $37.09 | $36.55 | $36.94 | $36.94 | 5,401,682 |
| 2022-10-31 | $36.20 | $36.56 | $35.71 | $36.35 | $36.35 | 6,316,674 |
| 2022-10-28 | $35.58 | $36.33 | $34.97 | $36.23 | $36.23 | 7,855,137 |
| 2022-10-27 | $35.32 | $36.09 | $34.95 | $35.29 | $35.29 | 10,819,509 |
| 2022-10-26 | $34.60 | $35.33 | $34.31 | $34.37 | $34.37 | 9,232,668 |
| 2022-10-25 | $33.55 | $34.79 | $33.37 | $34.62 | $34.62 | 7,783,913 |
| 2022-10-24 | $33.28 | $33.82 | $32.97 | $33.72 | $33.72 | 5,841,141 |
| 2022-10-21 | $32.65 | $33.42 | $32.38 | $33.10 | $33.10 | 5,450,616 |
| 2022-10-20 | $33.44 | $33.69 | $32.79 | $32.81 | $32.81 | 4,843,630 |
| 2022-10-19 | $33.98 | $34.23 | $32.76 | $33.12 | $33.12 | 8,804,090 |
| 2022-10-18 | $33.38 | $33.62 | $32.98 | $33.31 | $33.31 | 4,766,249 |
| 2022-10-17 | $33.59 | $33.62 | $32.39 | $32.72 | $32.72 | 4,665,658 |
| 2022-10-14 | $32.96 | $33.31 | $32.29 | $32.76 | $32.76 | 5,843,609 |
| 2022-10-13 | $31.09 | $32.80 | $30.65 | $32.43 | $32.43 | 6,616,017 |
| 2022-10-12 | $31.16 | $31.78 | $31.01 | $31.59 | $31.59 | 4,365,498 |
| 2022-10-11 | $32.41 | $32.68 | $30.92 | $31.41 | $31.41 | 5,624,597 |
| 2022-10-10 | $31.85 | $32.29 | $31.63 | $31.66 | $31.66 | 4,906,588 |
| 2022-10-07 | $32.26 | $32.42 | $31.42 | $31.87 | $31.87 | 4,428,776 |
| 2022-10-06 | $32.92 | $33.22 | $32.40 | $32.54 | $32.54 | 4,264,327 |
| 2022-10-05 | $32.49 | $33.29 | $32.31 | $32.99 | $32.99 | 4,884,263 |
| 2022-10-04 | $32.05 | $33.32 | $32.05 | $33.19 | $33.19 | 7,459,739 |
| 2022-10-03 | $30.84 | $31.37 | $30.20 | $31.22 | $31.22 | 5,734,622 |
| 2022-09-30 | $31.35 | $31.61 | $30.79 | $30.84 | $30.84 | 6,845,316 |
| 2022-09-29 | $31.93 | $32.08 | $31.40 | $31.64 | $31.64 | 5,638,414 |
| 2022-09-28 | $31.51 | $32.55 | $31.45 | $32.43 | $32.43 | 6,910,279 |
| 2022-09-27 | $31.86 | $32.06 | $31.21 | $31.50 | $31.50 | 6,169,648 |
| 2022-09-26 | $31.78 | $32.33 | $31.30 | $31.37 | $31.37 | 6,957,684 |
| 2022-09-23 | $32.40 | $32.60 | $31.57 | $32.05 | $32.05 | 7,767,476 |
| 2022-09-22 | $34.00 | $34.07 | $32.76 | $33.00 | $33.00 | 6,495,295 |
| 2022-09-21 | $34.55 | $35.27 | $34.12 | $34.12 | $34.12 | 6,164,926 |
| 2022-09-20 | $35.57 | $35.62 | $34.72 | $35.09 | $35.09 | 4,953,858 |
| 2022-09-19 | $34.67 | $36.06 | $34.61 | $35.88 | $35.88 | 7,935,299 |
| 2022-09-16 | $36.41 | $36.42 | $34.66 | $34.73 | $34.73 | 12,677,786 |
| 2022-09-15 | $37.77 | $37.82 | $36.88 | $36.90 | $36.90 | 9,367,095 |
| 2022-09-14 | $37.31 | $38.07 | $36.66 | $38.03 | $38.03 | 4,203,946 |
| 2022-09-13 | $37.88 | $38.12 | $37.26 | $37.49 | $37.49 | 4,348,470 |
| 2022-09-12 | $38.73 | $39.14 | $38.59 | $38.77 | $38.77 | 6,078,021 |
| 2022-09-09 | $37.84 | $38.46 | $37.77 | $38.37 | $38.37 | 5,733,387 |
| 2022-09-08 | $37.30 | $37.78 | $36.97 | $37.66 | $37.66 | 5,053,998 |
| 2022-09-07 | $36.77 | $37.87 | $36.77 | $37.79 | $37.79 | 5,394,674 |
| 2022-09-06 | $37.09 | $37.35 | $36.30 | $36.74 | $36.74 | 4,481,713 |
| 2022-09-02 | $37.09 | $37.51 | $36.51 | $36.74 | $36.74 | 3,791,268 |
| 2022-09-01 | $36.32 | $36.64 | $35.84 | $36.63 | $36.63 | 3,932,312 |
| 2022-08-31 | $37.45 | $37.68 | $36.68 | $36.70 | $36.70 | 4,097,868 |
| 2022-08-30 | $37.70 | $37.87 | $36.99 | $37.20 | $37.20 | 4,248,764 |
| 2022-08-29 | $37.00 | $37.70 | $36.95 | $37.43 | $37.43 | 4,021,838 |
| 2022-08-26 | $38.53 | $38.74 | $37.42 | $37.53 | $37.53 | 3,998,292 |
| 2022-08-25 | $38.08 | $38.86 | $37.96 | $38.55 | $38.55 | 3,446,449 |
| 2022-08-24 | $37.60 | $38.08 | $37.43 | $37.80 | $37.80 | 6,097,280 |
| 2022-08-23 | $37.60 | $37.96 | $37.36 | $37.47 | $37.47 | 4,717,045 |
| 2022-08-22 | $37.25 | $37.49 | $36.93 | $37.47 | $37.47 | 5,254,302 |
| 2022-08-19 | $38.48 | $38.61 | $37.63 | $37.88 | $37.88 | 4,382,676 |
| 2022-08-18 | $38.97 | $39.05 | $38.42 | $38.98 | $38.98 | 2,981,318 |
| 2022-08-17 | $39.27 | $39.66 | $38.36 | $38.94 | $38.94 | 5,492,615 |
| 2022-08-16 | $39.60 | $40.20 | $39.35 | $39.87 | $39.87 | 4,716,876 |
| 2022-08-15 | $39.32 | $40.39 | $39.23 | $39.64 | $39.64 | 4,722,597 |
| 2022-08-12 | $39.50 | $39.57 | $38.92 | $39.46 | $39.46 | 3,207,289 |
| 2022-08-11 | $39.85 | $40.05 | $38.88 | $38.97 | $38.97 | 5,047,907 |
| 2022-08-10 | $39.15 | $39.66 | $38.98 | $39.28 | $39.28 | 3,363,221 |
| 2022-08-09 | $38.75 | $39.13 | $38.03 | $38.34 | $38.34 | 3,031,987 |
| 2022-08-08 | $38.93 | $39.66 | $38.93 | $39.08 | $39.08 | 5,418,606 |
| 2022-08-05 | $38.37 | $39.00 | $38.33 | $38.81 | $38.81 | 4,604,411 |
| 2022-08-04 | $39.18 | $39.48 | $38.68 | $38.79 | $38.79 | 4,964,960 |
| 2022-08-03 | $37.76 | $39.18 | $37.68 | $39.00 | $39.00 | 6,452,524 |
| 2022-08-02 | $37.95 | $38.41 | $37.56 | $37.62 | $37.62 | 5,486,710 |
| 2022-08-01 | $38.00 | $38.49 | $37.34 | $38.31 | $38.31 | 5,595,481 |
| 2022-07-29 | $37.73 | $38.42 | $37.61 | $38.12 | $38.12 | 7,902,117 |
| 2022-07-28 | $38.38 | $38.77 | $36.96 | $38.15 | $38.15 | 16,592,790 |
| 2022-07-27 | $40.75 | $41.07 | $40.02 | $40.77 | $40.77 | 5,872,450 |
| 2022-07-26 | $40.20 | $40.37 | $39.49 | $39.60 | $39.60 | 5,086,969 |
| 2022-07-25 | $40.27 | $40.67 | $39.66 | $40.62 | $40.62 | 4,511,031 |
| 2022-07-22 | $41.16 | $41.26 | $40.22 | $40.24 | $40.24 | 5,456,943 |
| 2022-07-21 | $40.59 | $40.92 | $40.10 | $40.89 | $40.89 | 7,632,670 |
| 2022-07-20 | $41.44 | $41.76 | $40.83 | $41.50 | $41.50 | 5,161,971 |
| 2022-07-19 | $40.52 | $41.64 | $40.52 | $41.49 | $41.49 | 5,068,915 |
| 2022-07-18 | $40.15 | $40.92 | $39.75 | $39.95 | $39.95 | 5,433,828 |
| 2022-07-15 | $39.05 | $39.72 | $38.37 | $39.58 | $39.58 | 5,121,539 |
| 2022-07-14 | $38.31 | $39.29 | $38.10 | $38.46 | $38.46 | 5,987,823 |
| 2022-07-13 | $37.28 | $38.87 | $37.03 | $38.80 | $38.80 | 10,121,905 |
| 2022-07-12 | $37.40 | $39.08 | $37.31 | $38.54 | $38.54 | 8,130,837 |
| 2022-07-11 | $36.42 | $37.04 | $36.22 | $36.83 | $36.83 | 5,361,388 |
| 2022-07-08 | $36.71 | $37.08 | $36.27 | $36.70 | $36.70 | 3,820,010 |
| 2022-07-07 | $36.71 | $37.10 | $36.34 | $36.72 | $36.72 | 4,127,180 |
| 2022-07-06 | $36.17 | $36.91 | $35.80 | $36.31 | $36.31 | 5,000,404 |
| 2022-07-05 | $35.72 | $36.55 | $35.06 | $36.51 | $36.51 | 6,517,581 |
| 2022-07-01 | $36.09 | $36.93 | $35.85 | $36.73 | $36.73 | 4,375,595 |
| 2022-06-30 | $35.29 | $36.32 | $34.88 | $36.12 | $36.12 | 6,157,043 |
| 2022-06-29 | $36.37 | $36.51 | $35.82 | $36.18 | $36.18 | 4,330,225 |
| 2022-06-28 | $37.45 | $38.40 | $36.55 | $36.65 | $36.65 | 5,950,865 |
| 2022-06-27 | $37.83 | $37.86 | $36.80 | $36.99 | $36.99 | 4,198,207 |
| 2022-06-24 | $36.02 | $37.84 | $35.92 | $37.73 | $37.73 | 6,657,691 |
| 2022-06-23 | $36.02 | $36.26 | $34.90 | $35.94 | $35.94 | 6,503,336 |
| 2022-06-22 | $35.32 | $35.98 | $34.86 | $35.69 | $35.69 | 6,706,341 |
| 2022-06-21 | $36.00 | $36.34 | $35.19 | $35.32 | $35.32 | 8,449,766 |
| 2022-06-17 | $35.13 | $35.87 | $34.36 | $35.63 | $35.63 | 8,812,302 |
| 2022-06-16 | $36.13 | $36.30 | $34.71 | $34.98 | $34.98 | 8,811,596 |
| 2022-06-15 | $37.67 | $38.13 | $36.71 | $37.23 | $37.23 | 7,937,586 |
| 2022-06-14 | $37.95 | $38.22 | $36.46 | $37.22 | $37.22 | 8,193,862 |
| 2022-06-13 | $39.00 | $39.26 | $37.42 | $37.62 | $37.62 | 7,051,527 |
| 2022-06-10 | $41.42 | $42.09 | $39.93 | $40.14 | $40.14 | 8,413,967 |
| 2022-06-09 | $43.20 | $43.34 | $42.02 | $42.04 | $42.04 | 4,667,411 |
| 2022-06-08 | $43.95 | $44.64 | $43.22 | $43.37 | $43.37 | 4,160,198 |
| 2022-06-07 | $43.90 | $44.91 | $43.69 | $44.88 | $44.88 | 2,707,491 |
| 2022-06-06 | $44.54 | $44.84 | $43.85 | $44.42 | $44.42 | 3,354,688 |
| 2022-06-03 | $43.87 | $44.15 | $43.06 | $43.84 | $43.84 | 3,647,632 |
| 2022-06-02 | $44.13 | $44.59 | $43.60 | $44.57 | $44.57 | 4,494,364 |
| 2022-06-01 | $46.40 | $46.46 | $43.98 | $44.15 | $44.15 | 4,725,037 |
| 2022-05-31 | $44.91 | $46.28 | $44.75 | $45.86 | $45.86 | 5,234,004 |
| 2022-05-27 | $45.36 | $46.12 | $45.26 | $45.80 | $45.80 | 3,279,877 |
| 2022-05-26 | $43.42 | $45.44 | $43.18 | $45.00 | $45.00 | 5,327,410 |
| 2022-05-25 | $41.72 | $42.55 | $41.37 | $42.45 | $42.45 | 3,903,655 |
| 2022-05-24 | $42.61 | $42.79 | $41.55 | $41.73 | $41.73 | 3,898,697 |
| 2022-05-23 | $43.20 | $43.71 | $42.56 | $43.38 | $43.38 | 3,287,546 |
| 2022-05-20 | $44.30 | $44.40 | $41.65 | $42.65 | $42.65 | 4,517,807 |
| 2022-05-19 | $43.66 | $44.49 | $43.38 | $43.57 | $43.57 | 4,295,174 |
| 2022-05-18 | $44.52 | $45.35 | $44.02 | $44.23 | $44.23 | 4,581,235 |
| 2022-05-17 | $44.46 | $45.16 | $44.05 | $45.11 | $45.11 | 4,051,142 |
| 2022-05-16 | $42.69 | $43.70 | $42.60 | $43.18 | $43.18 | 4,578,202 |
| 2022-05-13 | $43.03 | $43.32 | $42.55 | $42.99 | $42.99 | 5,144,492 |
| 2022-05-12 | $42.41 | $43.49 | $41.43 | $42.33 | $42.33 | 6,552,864 |
| 2022-05-11 | $44.42 | $45.52 | $42.92 | $43.01 | $43.01 | 5,743,371 |
| 2022-05-10 | $44.35 | $45.42 | $43.68 | $44.59 | $44.59 | 6,243,696 |
| 2022-05-09 | $45.44 | $45.73 | $43.45 | $43.83 | $43.83 | 6,505,508 |
| 2022-05-06 | $46.80 | $46.80 | $45.37 | $46.12 | $46.12 | 4,112,486 |
| 2022-05-05 | $47.26 | $48.00 | $46.56 | $47.00 | $47.00 | 4,652,274 |
| 2022-05-04 | $46.90 | $48.18 | $46.35 | $48.07 | $48.07 | 4,778,264 |
| 2022-05-03 | $46.92 | $47.48 | $46.04 | $47.25 | $47.25 | 5,384,148 |
| 2022-05-02 | $46.40 | $47.06 | $45.26 | $46.53 | $46.53 | 6,499,825 |
| 2022-04-29 | $47.14 | $48.13 | $46.57 | $46.72 | $46.72 | 5,954,225 |
| 2022-04-28 | $47.55 | $47.55 | $46.07 | $46.90 | $46.90 | 8,735,430 |
| 2022-04-27 | $45.04 | $46.21 | $44.54 | $45.94 | $45.94 | 6,407,758 |
| 2022-04-26 | $46.06 | $46.35 | $44.75 | $45.02 | $45.02 | 5,195,428 |
| 2022-04-25 | $46.31 | $46.52 | $45.26 | $46.43 | $46.43 | 7,064,267 |
| 2022-04-22 | $48.39 | $48.90 | $46.81 | $46.85 | $46.85 | 6,508,298 |
| 2022-04-21 | $48.93 | $50.10 | $48.22 | $48.38 | $48.38 | 11,926,039 |
| 2022-04-20 | $47.57 | $48.07 | $47.16 | $47.33 | $47.33 | 5,728,179 |
| 2022-04-19 | $46.62 | $47.70 | $46.62 | $47.35 | $47.35 | 6,060,936 |
| 2022-04-18 | $46.45 | $46.87 | $46.04 | $46.26 | $46.26 | 4,808,178 |
| 2022-04-14 | $46.44 | $47.16 | $46.27 | $46.76 | $46.76 | 7,226,113 |
| 2022-04-13 | $44.44 | $46.07 | $44.12 | $46.05 | $46.05 | 11,063,256 |
| 2022-04-12 | $42.90 | $42.96 | $42.17 | $42.82 | $42.82 | 5,368,204 |
| 2022-04-11 | $41.13 | $42.96 | $41.04 | $42.62 | $42.62 | 5,991,579 |
| 2022-04-08 | $42.34 | $42.43 | $41.18 | $41.24 | $41.24 | 7,704,022 |
| 2022-04-07 | $43.39 | $43.45 | $41.28 | $42.39 | $42.39 | 10,010,163 |
| 2022-04-06 | $44.28 | $44.40 | $42.61 | $43.73 | $43.73 | 7,428,942 |
| 2022-04-05 | $46.01 | $46.23 | $44.61 | $45.21 | $45.21 | 6,808,624 |
| 2022-04-04 | $45.85 | $46.10 | $44.99 | $45.93 | $45.93 | 4,095,678 |
| 2022-04-01 | $45.92 | $46.26 | $45.47 | $45.91 | $45.91 | 6,012,962 |
| 2022-03-31 | $45.69 | $46.39 | $45.60 | $45.80 | $45.80 | 5,033,330 |
| 2022-03-30 | $44.96 | $45.69 | $44.77 | $45.57 | $45.57 | 4,687,196 |
| 2022-03-29 | $45.53 | $46.19 | $45.06 | $45.33 | $45.33 | 6,100,123 |
| 2022-03-28 | $44.65 | $44.93 | $43.89 | $44.42 | $44.42 | 4,071,432 |
| 2022-03-25 | $44.04 | $44.72 | $43.93 | $44.38 | $44.38 | 4,272,061 |
| 2022-03-24 | $42.97 | $44.00 | $42.61 | $43.92 | $43.92 | 4,528,797 |
| 2022-03-23 | $42.72 | $43.36 | $42.66 | $42.87 | $42.87 | 4,302,114 |
| 2022-03-22 | $43.00 | $43.59 | $42.63 | $43.06 | $43.06 | 5,379,402 |
| 2022-03-21 | $42.50 | $43.16 | $42.26 | $42.78 | $42.78 | 6,135,717 |
| 2022-03-18 | $42.64 | $43.49 | $42.24 | $43.24 | $43.24 | 7,579,635 |
| 2022-03-17 | $42.04 | $42.80 | $41.79 | $42.78 | $42.78 | 9,449,636 |
| 2022-03-16 | $42.85 | $43.27 | $41.83 | $43.12 | $43.12 | 12,849,006 |
| 2022-03-15 | $42.00 | $43.36 | $41.21 | $42.06 | $42.06 | 11,080,777 |
| 2022-03-14 | $40.59 | $41.11 | $39.21 | $40.10 | $40.10 | 7,575,990 |
| 2022-03-11 | $41.80 | $41.89 | $40.10 | $40.24 | $40.24 | 8,790,508 |
| 2022-03-10 | $40.00 | $41.49 | $39.66 | $41.03 | $41.03 | 9,483,402 |
| 2022-03-09 | $40.85 | $41.40 | $40.03 | $40.66 | $40.66 | 12,104,670 |
| 2022-03-08 | $37.71 | $40.76 | $36.85 | $39.16 | $39.16 | 15,028,099 |
| 2022-03-07 | $40.39 | $40.69 | $36.75 | $37.19 | $37.19 | 17,624,454 |
| 2022-03-04 | $40.84 | $41.17 | $40.07 | $40.68 | $40.68 | 8,599,281 |
| 2022-03-03 | $43.20 | $43.37 | $41.41 | $41.67 | $41.67 | 10,376,037 |
| 2022-03-02 | $42.50 | $43.06 | $41.96 | $42.32 | $42.32 | 8,702,581 |
| 2022-03-01 | $43.40 | $43.56 | $41.28 | $41.95 | $41.95 | 11,235,322 |
| 2022-02-28 | $44.35 | $44.84 | $43.30 | $43.80 | $43.80 | 10,361,090 |
| 2022-02-25 | $44.82 | $45.65 | $44.61 | $45.14 | $45.14 | 6,627,733 |
| 2022-02-24 | $41.52 | $44.52 | $41.20 | $44.34 | $44.34 | 10,439,314 |
| 2022-02-23 | $46.08 | $46.22 | $43.96 | $44.01 | $44.01 | 7,070,830 |
| 2022-02-22 | $45.39 | $46.25 | $45.06 | $45.62 | $45.62 | 7,181,846 |
| 2022-02-18 | $46.25 | $46.93 | $45.80 | $45.98 | $45.98 | 5,037,795 |
| 2022-02-17 | $47.00 | $47.19 | $46.01 | $46.38 | $46.38 | 5,538,320 |
| 2022-02-16 | $46.89 | $47.64 | $46.73 | $47.42 | $47.42 | 5,773,171 |
| 2022-02-15 | $46.50 | $47.47 | $46.36 | $47.30 | $47.30 | 6,873,109 |
| 2022-02-14 | $45.67 | $46.37 | $44.91 | $45.38 | $45.38 | 6,002,326 |
| 2022-02-11 | $46.59 | $47.01 | $44.72 | $45.53 | $45.53 | 8,422,237 |
| 2022-02-10 | $46.68 | $47.47 | $46.37 | $46.53 | $46.53 | 7,231,611 |
| 2022-02-09 | $46.51 | $47.74 | $46.40 | $47.02 | $47.02 | 9,549,761 |
| 2022-02-08 | $45.00 | $46.16 | $44.75 | $46.07 | $46.07 | 9,563,768 |
| 2022-02-07 | $44.47 | $45.11 | $43.93 | $44.60 | $44.60 | 7,478,450 |
| 2022-02-04 | $43.15 | $43.95 | $42.76 | $43.66 | $43.66 | 5,073,850 |
| 2022-02-03 | $44.12 | $44.43 | $43.33 | $43.44 | $43.44 | 5,512,246 |
| 2022-02-02 | $44.65 | $44.97 | $43.57 | $44.29 | $44.29 | 7,955,526 |
| 2022-02-01 | $45.00 | $45.83 | $44.86 | $45.18 | $45.18 | 6,593,165 |
| 2022-01-31 | $42.51 | $44.83 | $42.28 | $44.76 | $44.76 | 8,200,045 |
| 2022-01-28 | $42.79 | $42.96 | $40.63 | $42.93 | $42.93 | 10,975,855 |
| 2022-01-27 | $43.29 | $44.58 | $42.45 | $42.82 | $42.82 | 8,969,745 |
| 2022-01-26 | $44.40 | $45.35 | $43.35 | $43.71 | $43.71 | 10,785,783 |
| 2022-01-25 | $43.40 | $44.16 | $42.88 | $43.85 | $43.85 | 6,803,366 |
| 2022-01-24 | $42.38 | $43.95 | $41.88 | $43.87 | $43.87 | 11,302,448 |
| 2022-01-21 | $44.25 | $44.39 | $43.16 | $43.37 | $43.37 | 7,899,691 |
| 2022-01-20 | $44.76 | $45.75 | $44.26 | $44.34 | $44.34 | 7,172,706 |
| 2022-01-19 | $45.38 | $45.69 | $44.40 | $44.43 | $44.43 | 5,461,150 |
| 2022-01-18 | $45.50 | $46.20 | $45.16 | $45.43 | $45.43 | 6,445,743 |
| 2022-01-14 | $45.56 | $45.91 | $44.97 | $45.82 | $45.82 | 6,241,058 |
| 2022-01-13 | $45.32 | $46.49 | $45.24 | $45.79 | $45.79 | 8,185,901 |
| 2022-01-12 | $45.54 | $45.93 | $44.72 | $45.21 | $45.21 | 7,830,971 |
| 2022-01-11 | $45.35 | $46.25 | $45.29 | $45.83 | $45.83 | 6,107,316 |
| 2022-01-10 | $45.62 | $45.71 | $44.29 | $45.24 | $45.24 | 7,710,826 |
| 2022-01-07 | $44.19 | $45.68 | $44.11 | $45.35 | $45.35 | 7,479,120 |
| 2022-01-06 | $44.48 | $44.68 | $43.07 | $43.89 | $43.89 | 6,750,693 |
| 2022-01-05 | $44.95 | $45.20 | $43.80 | $43.99 | $43.99 | 9,701,999 |
| 2022-01-04 | $44.71 | $45.54 | $44.48 | $44.66 | $44.66 | 11,206,965 |
| 2022-01-03 | $43.17 | $44.26 | $42.51 | $44.00 | $44.00 | 10,574,553 |
| 2021-12-31 | $42.61 | $43.16 | $42.61 | $42.84 | $42.84 | 5,902,925 |
| 2021-12-30 | $41.99 | $43.19 | $41.85 | $42.72 | $42.72 | 7,673,873 |
| 2021-12-29 | $42.23 | $42.56 | $41.80 | $42.16 | $42.16 | 6,724,002 |
| 2021-12-28 | $41.61 | $42.78 | $41.42 | $42.29 | $42.29 | 6,563,717 |
| 2021-12-27 | $41.03 | $41.91 | $40.68 | $41.76 | $41.76 | 6,929,243 |
| 2021-12-23 | $41.78 | $41.97 | $41.20 | $41.87 | $41.87 | 6,587,811 |
| 2021-12-22 | $40.85 | $41.60 | $40.46 | $41.12 | $41.12 | 8,615,974 |
| 2021-12-21 | $39.72 | $41.41 | $39.64 | $40.87 | $40.87 | 12,569,915 |
| 2021-12-20 | $38.91 | $39.96 | $38.66 | $39.36 | $39.36 | 12,253,106 |
| 2021-12-17 | $39.48 | $40.49 | $39.08 | $39.66 | $39.66 | 15,213,006 |
| 2021-12-16 | $40.74 | $40.75 | $39.40 | $39.53 | $39.53 | 13,407,994 |
| 2021-12-15 | $40.01 | $40.35 | $39.33 | $40.11 | $40.11 | 13,099,023 |
| 2021-12-14 | $40.35 | $41.22 | $40.08 | $40.24 | $40.24 | 9,601,186 |
| 2021-12-13 | $41.47 | $41.73 | $40.05 | $40.48 | $40.48 | 12,916,529 |
| 2021-12-10 | $42.48 | $42.91 | $41.56 | $41.97 | $41.97 | 17,075,636 |
| 2021-12-09 | $44.10 | $44.37 | $43.37 | $43.61 | $43.61 | 15,789,218 |
| 2021-12-08 | $44.56 | $46.27 | $44.56 | $45.27 | $45.27 | 12,788,228 |
| 2021-12-07 | $46.23 | $46.75 | $44.85 | $45.21 | $45.21 | 11,351,704 |
| 2021-12-06 | $44.99 | $46.96 | $44.99 | $45.56 | $45.56 | 13,262,649 |
| 2021-12-03 | $45.06 | $45.60 | $43.64 | $44.28 | $44.28 | 8,508,221 |
| 2021-12-02 | $43.20 | $45.56 | $42.84 | $45.34 | $45.34 | 12,908,204 |
| 2021-12-01 | $44.99 | $45.54 | $42.39 | $42.55 | $42.55 | 14,234,776 |
| 2021-11-30 | $43.95 | $44.78 | $43.16 | $44.40 | $44.40 | 12,149,111 |
| 2021-11-29 | $45.74 | $45.91 | $44.21 | $44.54 | $44.54 | 9,893,577 |
| 2021-11-26 | $44.80 | $45.48 | $43.81 | $44.96 | $44.96 | 11,570,931 |
| 2021-11-24 | $46.50 | $47.11 | $46.30 | $46.99 | $46.99 | 4,977,638 |
| 2021-11-23 | $48.11 | $48.31 | $46.92 | $46.98 | $46.98 | 6,267,057 |
| 2021-11-22 | $47.09 | $48.03 | $46.97 | $47.72 | $47.72 | 8,302,280 |
| 2021-11-19 | $46.18 | $46.99 | $45.38 | $46.83 | $46.83 | 9,874,612 |
| 2021-11-18 | $47.39 | $47.42 | $46.03 | $46.37 | $46.37 | 7,396,063 |
| 2021-11-17 | $47.41 | $47.61 | $46.89 | $47.40 | $47.40 | 6,664,908 |
| 2021-11-16 | $48.46 | $48.57 | $47.50 | $47.60 | $47.60 | 8,331,067 |
| 2021-11-15 | $49.06 | $49.38 | $48.63 | $49.13 | $49.13 | 4,400,595 |
| 2021-11-12 | $49.07 | $49.07 | $47.83 | $48.42 | $48.42 | 6,384,683 |
| 2021-11-11 | $49.72 | $49.98 | $49.07 | $49.08 | $49.08 | 5,117,532 |
| 2021-11-10 | $50.24 | $50.84 | $49.34 | $49.69 | $49.69 | 6,815,311 |
| 2021-11-09 | $51.15 | $51.41 | $50.27 | $50.91 | $50.91 | 7,983,086 |
| 2021-11-08 | $52.50 | $52.79 | $51.20 | $51.37 | $51.37 | 8,151,319 |
| 2021-11-05 | $50.98 | $52.55 | $50.92 | $52.23 | $52.23 | 13,022,686 |
| 2021-11-04 | $49.64 | $49.84 | $48.71 | $49.07 | $49.07 | 6,708,975 |
| 2021-11-03 | $48.92 | $49.85 | $48.59 | $49.46 | $49.46 | 5,590,620 |
| 2021-11-02 | $49.17 | $49.38 | $48.61 | $48.91 | $48.91 | 6,141,963 |
| 2021-11-01 | $47.34 | $49.13 | $47.06 | $49.13 | $49.13 | 8,350,981 |
| 2021-10-29 | $47.02 | $47.42 | $46.76 | $47.28 | $47.28 | 6,079,584 |
| 2021-10-28 | $46.53 | $47.43 | $46.44 | $47.24 | $47.24 | 6,011,772 |
| 2021-10-27 | $47.60 | $47.67 | $46.51 | $46.57 | $46.57 | 6,391,456 |
| 2021-10-26 | $48.00 | $48.15 | $47.32 | $47.59 | $47.59 | 6,975,027 |
| 2021-10-25 | $47.49 | $47.88 | $47.21 | $47.48 | $47.48 | 5,916,260 |
| 2021-10-22 | $48.15 | $48.46 | $47.42 | $47.63 | $47.63 | 7,623,151 |
| 2021-10-21 | $49.30 | $49.41 | $48.42 | $48.66 | $48.66 | 10,788,251 |
| 2021-10-20 | $49.06 | $49.97 | $48.86 | $49.47 | $49.47 | 6,995,832 |
| 2021-10-19 | $49.59 | $49.83 | $49.21 | $49.38 | $49.38 | 6,543,609 |
| 2021-10-18 | $50.01 | $50.67 | $49.65 | $49.77 | $49.77 | 6,134,221 |
| 2021-10-15 | $52.24 | $52.49 | $50.30 | $50.36 | $50.36 | 7,597,958 |
| 2021-10-14 | $51.65 | $52.09 | $51.40 | $51.51 | $51.51 | 6,092,072 |
| 2021-10-13 | $51.87 | $51.89 | $50.66 | $51.25 | $51.25 | 8,537,526 |
| 2021-10-12 | $51.73 | $52.46 | $51.37 | $52.18 | $52.18 | 8,399,367 |
| 2021-10-11 | $51.99 | $53.33 | $51.60 | $51.67 | $51.67 | 15,630,892 |
| 2021-10-08 | $54.29 | $54.37 | $53.52 | $53.92 | $53.92 | 3,220,088 |
| 2021-10-07 | $54.89 | $54.98 | $54.01 | $54.04 | $54.04 | 5,066,156 |
| 2021-10-06 | $53.57 | $54.50 | $52.92 | $54.45 | $54.45 | 6,351,586 |
| 2021-10-05 | $54.94 | $55.49 | $54.38 | $54.47 | $54.47 | 5,505,177 |
| 2021-10-04 | $55.72 | $56.33 | $54.80 | $55.06 | $55.06 | 11,905,866 |
| 2021-10-01 | $53.77 | $54.71 | $52.71 | $54.35 | $54.35 | 12,553,992 |
| 2021-09-30 | $52.20 | $52.25 | $50.88 | $51.43 | $51.43 | 6,405,208 |
| 2021-09-29 | $53.20 | $53.37 | $52.41 | $52.54 | $52.54 | 4,848,773 |
| 2021-09-28 | $52.91 | $53.62 | $52.57 | $53.05 | $53.05 | 6,898,914 |
| 2021-09-27 | $53.50 | $54.40 | $52.84 | $52.96 | $52.96 | 8,380,128 |
| 2021-09-24 | $52.40 | $53.20 | $52.23 | $52.85 | $52.85 | 7,030,180 |
| 2021-09-23 | $51.23 | $52.79 | $51.05 | $52.32 | $52.32 | 10,282,368 |
| 2021-09-22 | $49.37 | $51.23 | $49.37 | $50.65 | $50.65 | 9,763,554 |
| 2021-09-21 | $49.80 | $50.31 | $48.81 | $49.15 | $49.15 | 7,660,438 |
| 2021-09-20 | $48.83 | $49.64 | $47.92 | $49.58 | $49.58 | 7,771,220 |
| 2021-09-17 | $49.39 | $49.83 | $48.57 | $49.08 | $49.08 | 7,290,681 |
| 2021-09-16 | $48.88 | $49.52 | $48.60 | $49.12 | $49.12 | 5,701,327 |
| 2021-09-15 | $48.10 | $48.49 | $47.34 | $48.46 | $48.46 | 4,800,072 |
| 2021-09-14 | $48.53 | $48.96 | $47.73 | $48.03 | $48.03 | 4,827,529 |
| 2021-09-13 | $48.53 | $49.07 | $47.49 | $48.73 | $48.73 | 5,511,941 |
| 2021-09-10 | $49.38 | $49.42 | $47.87 | $47.90 | $47.90 | 6,585,063 |
| 2021-09-09 | $47.91 | $50.19 | $47.82 | $49.23 | $49.23 | 7,098,178 |
| 2021-09-08 | $48.76 | $49.38 | $48.09 | $48.12 | $48.12 | 4,901,927 |
| 2021-09-07 | $48.36 | $48.74 | $47.99 | $48.53 | $48.53 | 6,474,379 |
| 2021-09-03 | $49.34 | $49.82 | $48.67 | $48.86 | $48.86 | 5,203,811 |
| 2021-09-02 | $49.56 | $50.16 | $49.04 | $49.60 | $49.60 | 4,968,877 |
| 2021-09-01 | $50.00 | $50.11 | $49.42 | $49.55 | $49.55 | 4,509,236 |
| 2021-08-31 | $49.02 | $50.03 | $48.89 | $49.78 | $49.78 | 6,431,215 |
| 2021-08-30 | $51.03 | $51.13 | $49.11 | $49.17 | $49.17 | 6,216,313 |
| 2021-08-27 | $50.31 | $51.34 | $50.31 | $50.88 | $50.88 | 5,940,878 |
| 2021-08-26 | $50.93 | $51.30 | $49.83 | $50.27 | $50.27 | 5,779,400 |
| 2021-08-25 | $50.84 | $52.02 | $50.33 | $51.25 | $51.25 | 8,039,508 |
| 2021-08-24 | $49.50 | $51.10 | $49.50 | $50.81 | $50.81 | 8,703,072 |
| 2021-08-23 | $48.13 | $48.95 | $48.03 | $48.71 | $48.71 | 9,345,846 |
| 2021-08-20 | $47.30 | $47.90 | $47.29 | $47.36 | $47.36 | 5,193,190 |
| 2021-08-19 | $48.18 | $48.38 | $46.95 | $47.46 | $47.46 | 7,762,092 |
| 2021-08-18 | $48.56 | $49.47 | $48.33 | $48.44 | $48.44 | 6,526,551 |
| 2021-08-17 | $49.35 | $49.42 | $48.14 | $48.73 | $48.73 | 7,226,937 |
| 2021-08-16 | $50.00 | $50.45 | $49.47 | $50.11 | $50.11 | 5,787,972 |
| 2021-08-13 | $50.90 | $51.05 | $50.29 | $50.41 | $50.41 | 4,971,822 |
| 2021-08-12 | $51.42 | $51.57 | $50.57 | $50.99 | $50.99 | 5,744,882 |
| 2021-08-11 | $49.86 | $51.97 | $49.77 | $51.84 | $51.84 | 8,714,903 |
| 2021-08-10 | $49.80 | $51.63 | $49.61 | $51.11 | $51.11 | 5,503,186 |
| 2021-08-09 | $50.10 | $50.13 | $48.93 | $49.71 | $49.71 | 5,649,843 |
| 2021-08-06 | $51.14 | $51.17 | $50.06 | $50.72 | $50.72 | 5,065,857 |
| 2021-08-05 | $49.10 | $50.76 | $49.05 | $50.45 | $50.45 | 6,903,967 |
| 2021-08-04 | $49.81 | $50.19 | $48.50 | $48.90 | $48.90 | 11,491,487 |
| 2021-08-03 | $49.84 | $50.66 | $49.11 | $50.65 | $50.65 | 6,208,038 |
| 2021-08-02 | $50.60 | $51.51 | $49.65 | $49.74 | $49.74 | 7,399,034 |
| 2021-07-30 | $51.04 | $51.76 | $50.38 | $50.52 | $50.52 | 6,562,190 |
| 2021-07-29 | $52.18 | $52.40 | $51.54 | $51.55 | $51.55 | 5,882,357 |
| 2021-07-28 | $51.48 | $52.12 | $50.80 | $51.76 | $51.76 | 6,798,755 |
| 2021-07-27 | $51.52 | $51.76 | $50.74 | $51.15 | $51.15 | 4,807,322 |
| 2021-07-26 | $50.38 | $51.85 | $50.38 | $51.78 | $51.78 | 6,376,729 |
| 2021-07-23 | $51.42 | $52.01 | $50.56 | $50.70 | $50.70 | 8,826,503 |
| 2021-07-22 | $52.10 | $52.27 | $50.84 | $51.29 | $51.29 | 14,707,497 |
| 2021-07-21 | $52.09 | $53.52 | $52.08 | $53.13 | $53.13 | 13,951,641 |
| 2021-07-20 | $48.86 | $51.59 | $48.56 | $51.43 | $51.43 | 12,772,819 |
| 2021-07-19 | $48.04 | $48.96 | $47.37 | $48.50 | $48.50 | 15,481,141 |
| 2021-07-16 | $52.13 | $52.25 | $49.70 | $49.91 | $49.91 | 8,234,869 |
| 2021-07-15 | $51.65 | $52.46 | $51.37 | $51.78 | $51.78 | 6,245,405 |
| 2021-07-14 | $52.34 | $52.58 | $51.57 | $51.98 | $51.98 | 8,445,294 |
| 2021-07-13 | $52.50 | $52.63 | $51.50 | $51.57 | $51.57 | 6,646,847 |
| 2021-07-12 | $52.70 | $53.08 | $51.72 | $52.98 | $52.98 | 6,919,763 |
| 2021-07-09 | $52.00 | $52.97 | $51.78 | $52.84 | $52.84 | 6,773,891 |
| 2021-07-08 | $50.50 | $51.91 | $50.10 | $51.19 | $51.19 | 8,425,452 |
| 2021-07-07 | $52.29 | $52.67 | $51.12 | $51.38 | $51.38 | 9,116,552 |
| 2021-07-06 | $53.76 | $54.01 | $52.14 | $52.36 | $52.36 | 7,819,342 |
| 2021-07-02 | $53.98 | $54.04 | $53.31 | $53.66 | $53.66 | 6,750,522 |
| 2021-07-01 | $53.60 | $54.39 | $53.34 | $53.86 | $53.86 | 7,113,778 |
| 2021-06-30 | $53.10 | $53.56 | $52.84 | $53.09 | $53.09 | 6,859,870 |
| 2021-06-29 | $52.96 | $53.72 | $52.55 | $52.92 | $52.92 | 8,078,132 |
| 2021-06-28 | $54.25 | $54.25 | $52.86 | $53.23 | $53.23 | 8,319,673 |
| 2021-06-25 | $54.69 | $54.87 | $54.23 | $54.55 | $54.55 | 6,555,801 |
| 2021-06-24 | $55.53 | $55.62 | $54.62 | $54.66 | $54.66 | 8,134,757 |
| 2021-06-23 | $55.50 | $55.72 | $54.98 | $55.19 | $55.19 | 6,157,796 |
| 2021-06-22 | $56.10 | $56.32 | $55.41 | $55.75 | $55.75 | 4,694,109 |
| 2021-06-21 | $55.30 | $56.47 | $55.29 | $56.30 | $56.30 | 5,470,107 |
| 2021-06-18 | $55.00 | $55.69 | $54.67 | $55.19 | $55.19 | 8,798,297 |
| 2021-06-17 | $56.78 | $57.14 | $55.05 | $55.57 | $55.57 | 8,334,230 |
| 2021-06-16 | $57.06 | $57.49 | $56.33 | $56.67 | $56.67 | 5,901,277 |
| 2021-06-15 | $57.46 | $57.85 | $56.77 | $57.12 | $57.12 | 6,430,720 |
| 2021-06-14 | $57.50 | $58.07 | $56.93 | $57.28 | $57.28 | 4,908,348 |
| 2021-06-11 | $57.44 | $58.06 | $57.41 | $57.57 | $57.57 | 5,059,637 |
| 2021-06-10 | $58.85 | $59.14 | $57.47 | $57.50 | $57.50 | 4,570,570 |
| 2021-06-09 | $59.00 | $59.17 | $58.20 | $58.42 | $58.42 | 4,740,071 |
| 2021-06-08 | $58.86 | $59.30 | $58.31 | $58.90 | $58.90 | 4,829,950 |
| 2021-06-07 | $58.69 | $58.92 | $57.92 | $58.28 | $58.28 | 4,756,821 |
| 2021-06-04 | $58.64 | $58.85 | $57.91 | $58.55 | $58.55 | 5,000,851 |
| 2021-06-03 | $60.16 | $60.34 | $58.14 | $58.26 | $58.26 | 9,963,481 |
| 2021-06-02 | $61.68 | $61.92 | $60.61 | $60.87 | $60.87 | 5,327,779 |
| 2021-06-01 | $61.94 | $62.26 | $61.09 | $61.35 | $61.35 | 5,313,674 |
| 2021-05-28 | $61.63 | $61.77 | $61.08 | $61.46 | $61.46 | 3,520,304 |
| 2021-05-27 | $61.61 | $61.80 | $61.07 | $61.73 | $61.73 | 4,437,863 |
| 2021-05-26 | $60.75 | $61.34 | $60.43 | $61.21 | $61.21 | 4,526,552 |
| 2021-05-25 | $61.71 | $62.39 | $60.47 | $60.55 | $60.55 | 7,029,226 |
| 2021-05-24 | $60.46 | $61.05 | $59.81 | $60.68 | $60.68 | 4,038,063 |
| 2021-05-21 | $60.26 | $60.60 | $59.97 | $60.09 | $60.09 | 4,885,795 |
| 2021-05-20 | $60.92 | $60.92 | $59.29 | $59.92 | $59.92 | 7,798,272 |
| 2021-05-19 | $61.00 | $61.18 | $59.56 | $60.39 | $60.39 | 8,732,073 |
| 2021-05-18 | $62.39 | $63.68 | $61.83 | $62.07 | $62.07 | 5,298,313 |
| 2021-05-17 | $62.25 | $62.44 | $61.12 | $62.10 | $62.10 | 5,955,090 |
| 2021-05-14 | $60.71 | $62.58 | $60.45 | $62.30 | $62.30 | 8,033,120 |
| 2021-05-13 | $58.97 | $60.40 | $58.64 | $59.93 | $59.93 | 5,564,194 |
| 2021-05-12 | $59.47 | $60.38 | $58.08 | $58.21 | $58.21 | 5,999,435 |
| 2021-05-11 | $60.10 | $60.72 | $58.79 | $59.78 | $59.78 | 6,483,093 |
| 2021-05-10 | $61.85 | $62.34 | $61.33 | $61.35 | $61.35 | 4,178,563 |
| 2021-05-07 | $60.68 | $62.15 | $60.45 | $61.66 | $61.66 | 5,174,668 |
| 2021-05-06 | $60.97 | $61.22 | $59.85 | $60.69 | $60.69 | 4,452,774 |
| 2021-05-05 | $60.77 | $61.84 | $60.39 | $60.83 | $60.83 | 7,451,300 |
| 2021-05-04 | $61.72 | $62.03 | $60.10 | $60.82 | $60.82 | 6,293,469 |
| 2021-05-03 | $63.01 | $63.07 | $61.65 | $62.15 | $62.15 | 4,133,615 |
| 2021-04-30 | $61.90 | $63.04 | $61.80 | $62.78 | $62.78 | 4,676,820 |
| 2021-04-29 | $62.13 | $62.65 | $61.74 | $62.27 | $62.27 | 4,105,411 |
| 2021-04-28 | $62.09 | $62.50 | $61.59 | $61.77 | $61.77 | 4,457,299 |
| 2021-04-27 | $61.97 | $62.52 | $61.36 | $62.40 | $62.40 | 4,435,007 |
| 2021-04-26 | $62.13 | $62.88 | $61.44 | $61.97 | $61.97 | 4,953,851 |
| 2021-04-23 | $61.31 | $61.80 | $60.75 | $61.53 | $61.53 | 5,026,604 |
| 2021-04-22 | $63.00 | $63.70 | $61.01 | $61.07 | $61.07 | 9,786,228 |
| 2021-04-21 | $59.62 | $62.07 | $58.91 | $62.04 | $62.04 | 7,307,147 |
| 2021-04-20 | $61.07 | $61.17 | $59.26 | $59.85 | $59.85 | 6,112,483 |
| 2021-04-19 | $62.29 | $62.37 | $61.38 | $62.03 | $62.03 | 4,854,959 |
| 2021-04-16 | $63.23 | $63.41 | $62.05 | $62.39 | $62.39 | 5,082,940 |
| 2021-04-15 | $63.43 | $63.53 | $62.13 | $62.94 | $62.94 | 5,148,939 |
| 2021-04-14 | $64.19 | $64.75 | $62.79 | $63.03 | $63.03 | 6,034,967 |
| 2021-04-13 | $61.85 | $63.44 | $60.63 | $63.23 | $63.23 | 8,635,359 |
| 2021-04-12 | $63.29 | $63.34 | $61.96 | $62.66 | $62.66 | 4,537,947 |
| 2021-04-09 | $63.30 | $63.58 | $62.52 | $63.42 | $63.42 | 4,086,421 |
| 2021-04-08 | $63.12 | $63.49 | $62.03 | $63.46 | $63.46 | 5,206,916 |
| 2021-04-07 | $63.90 | $64.14 | $62.96 | $63.52 | $63.52 | 4,320,502 |
| 2021-04-06 | $63.50 | $64.64 | $63.24 | $64.10 | $64.10 | 5,777,923 |
| 2021-04-05 | $62.45 | $64.32 | $62.23 | $62.97 | $62.97 | 7,378,053 |
| 2021-04-01 | $61.27 | $61.56 | $60.76 | $61.30 | $61.30 | 4,975,181 |
| 2021-03-31 | $61.63 | $61.99 | $60.95 | $61.06 | $61.06 | 5,720,986 |
| 2021-03-30 | $61.15 | $62.22 | $61.06 | $61.91 | $61.91 | 5,999,909 |
| 2021-03-29 | $61.87 | $62.37 | $60.37 | $60.96 | $60.96 | 7,356,963 |
| 2021-03-26 | $60.45 | $61.42 | $59.79 | $61.29 | $61.29 | 6,463,056 |
| 2021-03-25 | $56.61 | $59.96 | $56.42 | $59.91 | $59.91 | 6,826,298 |
| 2021-03-24 | $58.59 | $59.66 | $57.69 | $57.70 | $57.70 | 6,733,399 |
| 2021-03-23 | $59.00 | $60.38 | $57.06 | $57.62 | $57.62 | 9,849,878 |
| 2021-03-22 | $60.53 | $60.95 | $59.42 | $59.46 | $59.46 | 8,093,389 |
| 2021-03-19 | $60.65 | $61.48 | $59.63 | $61.05 | $61.05 | 9,363,816 |
| 2021-03-18 | $61.63 | $62.28 | $60.81 | $60.94 | $60.94 | 8,020,468 |
| 2021-03-17 | $60.10 | $61.94 | $60.10 | $61.77 | $61.77 | 6,268,928 |
| 2021-03-16 | $62.26 | $62.30 | $60.53 | $60.54 | $60.54 | 5,928,493 |
| 2021-03-15 | $62.05 | $62.76 | $60.82 | $62.10 | $62.10 | 11,166,761 |
| 2021-03-12 | $58.41 | $61.16 | $58.30 | $61.03 | $61.03 | 10,182,764 |
| 2021-03-11 | $58.93 | $59.43 | $58.13 | $58.47 | $58.47 | 7,295,264 |
| 2021-03-10 | $58.80 | $59.69 | $57.96 | $58.51 | $58.51 | 6,449,428 |
| 2021-03-09 | $60.17 | $60.25 | $58.20 | $58.93 | $58.93 | 7,309,928 |
| 2021-03-08 | $58.01 | $60.70 | $57.55 | $60.55 | $60.55 | 15,098,074 |
| 2021-03-05 | $56.36 | $57.13 | $52.29 | $56.92 | $56.92 | 11,420,684 |
| 2021-03-04 | $57.72 | $57.88 | $54.26 | $56.08 | $56.08 | 12,853,287 |
| 2021-03-03 | $58.47 | $58.67 | $57.60 | $57.82 | $57.82 | 8,552,503 |
| 2021-03-02 | $57.70 | $58.40 | $57.22 | $57.81 | $57.81 | 6,558,155 |
| 2021-03-01 | $59.55 | $59.84 | $57.67 | $58.06 | $58.06 | 11,360,470 |
| 2021-02-26 | $57.42 | $58.69 | $57.00 | $58.13 | $58.13 | 9,734,306 |
| 2021-02-25 | $59.15 | $59.26 | $57.08 | $58.31 | $58.31 | 16,889,128 |
| 2021-02-24 | $57.60 | $59.64 | $57.38 | $59.29 | $59.29 | 14,871,713 |
| 2021-02-23 | $56.20 | $57.42 | $54.31 | $56.72 | $56.72 | 13,654,502 |
| 2021-02-22 | $54.03 | $55.74 | $53.29 | $54.79 | $54.79 | 11,171,213 |
| 2021-02-19 | $52.23 | $53.84 | $52.10 | $52.81 | $52.81 | 6,334,633 |
| 2021-02-18 | $51.93 | $52.20 | $50.97 | $51.95 | $51.95 | 5,032,833 |
| 2021-02-17 | $51.70 | $52.53 | $51.21 | $52.44 | $52.44 | 6,225,689 |
| 2021-02-16 | $51.81 | $52.02 | $50.82 | $51.96 | $51.96 | 7,402,554 |
| 2021-02-12 | $51.30 | $51.84 | $50.97 | $51.34 | $51.34 | 4,660,013 |
| 2021-02-11 | $51.02 | $51.48 | $50.34 | $51.42 | $51.42 | 5,240,263 |
| 2021-02-10 | $51.50 | $52.34 | $51.16 | $51.28 | $51.28 | 6,855,210 |
| 2021-02-09 | $51.53 | $51.75 | $50.53 | $51.18 | $51.18 | 5,400,736 |
| 2021-02-08 | $50.52 | $53.29 | $50.21 | $52.24 | $52.24 | 11,359,058 |
| 2021-02-05 | $49.76 | $50.89 | $49.11 | $50.05 | $50.05 | 10,472,550 |
| 2021-02-04 | $46.79 | $49.18 | $46.71 | $49.13 | $49.13 | 10,621,726 |
| 2021-02-03 | $45.60 | $46.87 | $45.50 | $46.55 | $46.55 | 6,118,734 |
| 2021-02-02 | $45.60 | $46.18 | $45.35 | $45.62 | $45.62 | 6,093,786 |
| 2021-02-01 | $44.34 | $45.19 | $44.09 | $44.79 | $44.79 | 5,861,198 |
| 2021-01-29 | $44.25 | $44.95 | $43.72 | $43.94 | $43.94 | 9,854,882 |
| 2021-01-28 | $45.16 | $46.25 | $44.33 | $44.60 | $44.60 | 12,404,569 |
| 2021-01-27 | $45.25 | $45.70 | $43.87 | $44.15 | $44.15 | 10,428,716 |
| 2021-01-26 | $45.75 | $46.22 | $45.60 | $45.81 | $45.81 | 5,667,206 |
| 2021-01-25 | $47.28 | $47.34 | $45.17 | $45.62 | $45.62 | 13,345,653 |
| 2021-01-22 | $47.18 | $47.75 | $47.07 | $47.39 | $47.39 | 4,812,538 |
| 2021-01-21 | $47.75 | $47.94 | $47.12 | $47.77 | $47.77 | 5,663,916 |
| 2021-01-20 | $47.10 | $48.45 | $46.90 | $48.21 | $48.21 | 6,972,479 |
| 2021-01-19 | $47.20 | $47.65 | $46.76 | $46.91 | $46.91 | 4,780,727 |
| 2021-01-15 | $48.58 | $48.71 | $46.64 | $46.66 | $46.66 | 7,359,133 |
| 2021-01-14 | $48.65 | $49.47 | $48.44 | $48.82 | $48.82 | 8,090,560 |
| 2021-01-13 | $47.89 | $48.43 | $47.48 | $47.99 | $47.99 | 6,261,899 |
| 2021-01-12 | $47.70 | $48.48 | $47.28 | $48.13 | $48.13 | 5,334,215 |
| 2021-01-11 | $46.51 | $48.04 | $46.12 | $47.44 | $47.44 | 7,914,469 |
| 2021-01-08 | $47.64 | $47.94 | $46.71 | $46.98 | $46.98 | 4,770,550 |
| 2021-01-07 | $46.75 | $47.84 | $46.73 | $47.33 | $47.33 | 6,282,279 |
| 2021-01-06 | $45.50 | $46.97 | $45.37 | $46.75 | $46.75 | 7,492,848 |
| 2021-01-05 | $44.90 | $46.12 | $44.84 | $45.64 | $45.64 | 5,204,379 |
| 2021-01-04 | $46.48 | $46.54 | $44.56 | $45.04 | $45.04 | 10,256,257 |
| 2020-12-31 | $46.18 | $46.78 | $45.68 | $46.61 | $46.61 | 5,305,619 |
| 2020-12-30 | $46.21 | $46.93 | $46.13 | $46.41 | $46.41 | 4,845,590 |
| 2020-12-29 | $46.35 | $46.77 | $45.97 | $46.15 | $46.15 | 4,749,482 |
| 2020-12-28 | $46.87 | $47.17 | $46.11 | $46.12 | $46.12 | 5,434,154 |
| 2020-12-24 | $47.00 | $47.09 | $45.81 | $46.28 | $46.28 | 2,973,402 |
| 2020-12-23 | $45.47 | $47.10 | $45.47 | $46.75 | $46.75 | 6,474,189 |
| 2020-12-22 | $46.00 | $46.15 | $44.98 | $45.32 | $45.32 | 4,566,490 |
| 2020-12-21 | $44.76 | $46.13 | $44.45 | $45.80 | $45.80 | 7,656,946 |
| 2020-12-18 | $46.22 | $46.34 | $45.66 | $46.03 | $46.03 | 8,398,053 |
| 2020-12-17 | $45.80 | $46.40 | $45.45 | $46.39 | $46.39 | 6,368,733 |
| 2020-12-16 | $46.42 | $46.42 | $45.27 | $45.73 | $45.73 | 6,441,829 |
| 2020-12-15 | $45.68 | $46.49 | $44.95 | $46.42 | $46.42 | 5,975,746 |
| 2020-12-14 | $46.58 | $46.60 | $45.24 | $45.26 | $45.26 | 6,939,733 |
| 2020-12-11 | $46.00 | $46.59 | $45.16 | $45.88 | $45.88 | 7,638,023 |
| 2020-12-10 | $45.09 | $47.00 | $45.02 | $46.80 | $46.80 | 8,322,932 |
| 2020-12-09 | $47.34 | $47.54 | $45.25 | $45.76 | $45.76 | 20,733,724 |
| 2020-12-08 | $47.30 | $47.93 | $47.06 | $47.28 | $47.28 | 9,132,133 |
| 2020-12-07 | $48.34 | $48.43 | $47.51 | $47.89 | $47.89 | 8,097,443 |
| 2020-12-04 | $48.37 | $48.79 | $47.07 | $47.59 | $47.59 | 7,615,787 |
| 2020-12-03 | $47.95 | $49.53 | $47.66 | $47.82 | $47.82 | 9,892,202 |
| 2020-12-02 | $46.88 | $47.76 | $46.46 | $47.44 | $47.44 | 6,054,713 |
| 2020-12-01 | $46.55 | $48.09 | $46.50 | $47.27 | $47.27 | 7,472,624 |
| 2020-11-30 | $47.65 | $47.70 | $46.04 | $46.34 | $46.34 | 8,791,523 |
| 2020-11-27 | $48.25 | $48.74 | $47.65 | $47.73 | $47.73 | 4,051,900 |
| 2020-11-25 | $48.47 | $48.57 | $47.50 | $48.27 | $48.27 | 7,281,760 |
| 2020-11-24 | $48.90 | $49.23 | $47.65 | $48.25 | $48.25 | 11,955,895 |
| 2020-11-23 | $46.11 | $46.95 | $45.28 | $46.81 | $46.81 | 10,113,036 |
| 2020-11-20 | $46.05 | $46.05 | $45.04 | $45.54 | $45.54 | 6,595,685 |
| 2020-11-19 | $45.53 | $46.46 | $45.41 | $46.08 | $46.08 | 6,628,562 |
| 2020-11-18 | $46.82 | $47.28 | $45.60 | $45.60 | $45.60 | 11,424,706 |
| 2020-11-17 | $44.86 | $46.24 | $44.43 | $45.66 | $45.66 | 8,384,508 |
| 2020-11-16 | $46.06 | $46.20 | $44.54 | $45.58 | $45.58 | 14,330,013 |
| 2020-11-13 | $42.17 | $44.15 | $42.11 | $43.88 | $43.88 | 7,857,464 |
| 2020-11-12 | $41.78 | $43.28 | $41.40 | $41.92 | $41.92 | 11,057,496 |
| 2020-11-11 | $44.90 | $44.91 | $42.66 | $43.22 | $43.22 | 10,332,749 |
| 2020-11-10 | $43.88 | $45.12 | $43.33 | $44.81 | $44.81 | 16,842,551 |
| 2020-11-09 | $46.85 | $49.47 | $43.79 | $43.89 | $43.89 | 30,140,185 |
| 2020-11-06 | $40.74 | $40.93 | $39.77 | $40.01 | $40.01 | 5,993,329 |
| 2020-11-05 | $39.44 | $41.25 | $39.38 | $41.05 | $41.05 | 8,070,248 |
| 2020-11-04 | $38.85 | $39.65 | $38.05 | $38.93 | $38.93 | 8,999,852 |
| 2020-11-03 | $39.23 | $39.40 | $38.67 | $38.85 | $38.85 | 7,275,288 |
| 2020-11-02 | $39.93 | $39.94 | $37.95 | $38.40 | $38.40 | 11,362,007 |
| 2020-10-30 | $39.39 | $40.20 | $38.98 | $39.53 | $39.53 | 11,258,515 |
| 2020-10-29 | $38.09 | $39.87 | $37.95 | $39.57 | $39.57 | 8,383,606 |
| 2020-10-28 | $38.87 | $39.38 | $37.48 | $38.14 | $38.14 | 12,101,011 |
| 2020-10-27 | $40.70 | $41.02 | $39.78 | $39.93 | $39.93 | 6,525,138 |
| 2020-10-26 | $42.08 | $42.48 | $40.40 | $41.10 | $41.10 | 9,712,881 |
| 2020-10-23 | $42.04 | $43.39 | $41.53 | $42.79 | $42.79 | 12,518,730 |
| 2020-10-22 | $40.13 | $42.55 | $40.08 | $41.93 | $41.93 | 13,663,910 |
| 2020-10-21 | $40.00 | $40.17 | $39.53 | $39.84 | $39.84 | 6,532,598 |
| 2020-10-20 | $40.50 | $40.90 | $40.08 | $40.16 | $40.16 | 7,203,938 |
| 2020-10-19 | $40.00 | $40.75 | $39.57 | $39.85 | $39.85 | 8,592,233 |
| 2020-10-16 | $39.03 | $39.89 | $39.01 | $39.68 | $39.68 | 7,334,812 |
| 2020-10-15 | $38.65 | $38.90 | $38.14 | $38.80 | $38.80 | 4,496,037 |
| 2020-10-14 | $39.25 | $39.99 | $39.16 | $39.25 | $39.25 | 6,908,648 |
| 2020-10-13 | $38.70 | $39.44 | $38.58 | $39.13 | $39.13 | 8,839,351 |
| 2020-10-12 | $39.49 | $39.89 | $39.05 | $39.19 | $39.19 | 7,378,491 |
| 2020-10-09 | $38.94 | $39.80 | $38.60 | $39.73 | $39.73 | 10,501,831 |
| 2020-10-08 | $39.00 | $39.60 | $38.03 | $38.99 | $38.99 | 9,138,834 |
| 2020-10-07 | $38.00 | $38.74 | $37.71 | $38.59 | $38.59 | 8,679,318 |
| 2020-10-06 | $38.97 | $39.34 | $37.54 | $37.58 | $37.58 | 10,136,038 |
| 2020-10-05 | $39.16 | $39.24 | $38.17 | $38.49 | $38.49 | 9,304,308 |
| 2020-10-02 | $36.14 | $39.32 | $36.05 | $38.76 | $38.76 | 11,937,404 |
| 2020-10-01 | $37.96 | $38.26 | $37.39 | $37.93 | $37.93 | 8,186,768 |
| 2020-09-30 | $38.33 | $39.08 | $37.40 | $37.50 | $37.50 | 10,144,877 |
| 2020-09-29 | $38.05 | $38.05 | $37.19 | $37.61 | $37.61 | 5,263,511 |
| 2020-09-28 | $38.07 | $39.11 | $37.57 | $38.24 | $38.24 | 9,235,159 |
| 2020-09-25 | $36.41 | $37.28 | $36.31 | $37.10 | $37.10 | 9,297,277 |
| 2020-09-24 | $37.03 | $37.42 | $35.82 | $36.86 | $36.86 | 10,798,767 |
| 2020-09-23 | $38.39 | $39.28 | $37.48 | $37.55 | $37.55 | 6,797,506 |
| 2020-09-22 | $37.35 | $38.20 | $37.11 | $38.12 | $38.12 | 10,740,037 |
| 2020-09-21 | $38.05 | $38.47 | $36.75 | $37.52 | $37.52 | 14,266,936 |
| 2020-09-18 | $39.77 | $40.51 | $39.31 | $39.83 | $39.83 | 21,206,269 |
| 2020-09-17 | $41.31 | $42.00 | $40.09 | $40.40 | $40.40 | 15,234,636 |
| 2020-09-16 | $40.52 | $42.88 | $40.28 | $42.10 | $42.10 | 19,858,499 |
| 2020-09-15 | $40.26 | $40.98 | $40.10 | $40.61 | $40.61 | 10,131,161 |
| 2020-09-14 | $39.35 | $40.25 | $39.06 | $40.06 | $40.06 | 9,680,749 |
| 2020-09-11 | $39.05 | $39.41 | $38.68 | $38.95 | $38.95 | 8,044,874 |
| 2020-09-10 | $39.52 | $39.95 | $38.87 | $38.94 | $38.94 | 9,024,766 |
| 2020-09-09 | $40.09 | $40.44 | $38.81 | $39.22 | $39.22 | 12,211,514 |
| 2020-09-08 | $39.18 | $40.80 | $39.18 | $40.50 | $40.50 | 15,808,632 |
| 2020-09-04 | $39.19 | $40.07 | $38.06 | $39.39 | $39.39 | 15,543,428 |
| 2020-09-03 | $39.28 | $40.66 | $37.85 | $38.74 | $38.74 | 16,721,372 |
| 2020-09-02 | $38.57 | $39.34 | $37.68 | $39.17 | $39.17 | 11,157,420 |
| 2020-09-01 | $36.84 | $38.67 | $36.56 | $37.91 | $37.91 | 10,884,673 |
| 2020-08-31 | $38.75 | $38.81 | $37.58 | $37.58 | $37.58 | 9,824,277 |
| 2020-08-28 | $38.11 | $39.06 | $37.59 | $38.81 | $38.81 | 14,082,625 |
| 2020-08-27 | $37.54 | $38.88 | $37.31 | $37.65 | $37.65 | 14,342,548 |
| 2020-08-26 | $36.91 | $37.07 | $36.33 | $36.38 | $36.38 | 7,938,202 |
| 2020-08-25 | $37.43 | $37.50 | $36.34 | $37.06 | $37.06 | 11,774,024 |
| 2020-08-24 | $35.29 | $36.94 | $34.96 | $36.91 | $36.91 | 15,211,942 |
| 2020-08-21 | $34.30 | $35.19 | $34.28 | $34.69 | $34.69 | 11,435,502 |
| 2020-08-20 | $33.65 | $34.58 | $33.48 | $34.46 | $34.46 | 9,149,336 |
| 2020-08-19 | $34.91 | $35.78 | $34.15 | $34.27 | $34.27 | 14,959,371 |
| 2020-08-18 | $33.82 | $34.25 | $33.54 | $34.16 | $34.16 | 7,256,144 |
| 2020-08-17 | $35.06 | $35.18 | $33.79 | $33.81 | $33.81 | 8,050,042 |
| 2020-08-14 | $34.30 | $35.13 | $34.20 | $34.90 | $34.90 | 7,373,448 |
| 2020-08-13 | $34.71 | $35.70 | $34.62 | $34.71 | $34.71 | 8,576,839 |
| 2020-08-12 | $35.83 | $36.08 | $34.36 | $35.25 | $35.25 | 13,028,989 |
| 2020-08-11 | $36.61 | $37.44 | $35.07 | $35.29 | $35.29 | 21,870,251 |
| 2020-08-10 | $33.65 | $35.15 | $33.55 | $34.99 | $34.99 | 15,957,998 |
| 2020-08-07 | $32.84 | $33.30 | $32.69 | $33.28 | $33.28 | 9,381,196 |
| 2020-08-06 | $33.26 | $33.35 | $32.32 | $33.02 | $33.02 | 15,007,851 |
| 2020-08-05 | $31.90 | $33.20 | $31.79 | $32.72 | $32.72 | 15,269,880 |
| 2020-08-04 | $31.70 | $32.27 | $31.38 | $31.40 | $31.40 | 12,040,130 |
| 2020-08-03 | $30.75 | $32.15 | $30.30 | $31.58 | $31.58 | 13,471,909 |
| 2020-07-31 | $30.80 | $31.02 | $30.24 | $30.89 | $30.89 | 11,131,689 |
| 2020-07-30 | $31.33 | $31.65 | $30.77 | $30.96 | $30.96 | 12,316,532 |
| 2020-07-29 | $32.58 | $32.63 | $31.48 | $31.79 | $31.79 | 11,150,809 |
| 2020-07-28 | $31.51 | $32.67 | $31.48 | $32.29 | $32.29 | 10,257,628 |
| 2020-07-27 | $31.57 | $31.93 | $31.24 | $31.53 | $31.53 | 9,759,043 |
| 2020-07-24 | $32.31 | $32.45 | $31.57 | $31.66 | $31.66 | 14,976,688 |
| 2020-07-23 | $32.75 | $34.16 | $32.06 | $32.79 | $32.79 | 22,888,544 |
| 2020-07-22 | $33.50 | $33.91 | $33.05 | $33.30 | $33.30 | 10,424,032 |
| 2020-07-21 | $33.33 | $34.16 | $33.25 | $33.62 | $33.62 | 11,921,991 |
| 2020-07-20 | $33.97 | $34.30 | $32.73 | $32.98 | $32.98 | 12,515,678 |
| 2020-07-17 | $34.07 | $34.52 | $33.82 | $34.13 | $34.13 | 7,771,400 |
| 2020-07-16 | $34.83 | $35.08 | $33.90 | $34.21 | $34.21 | 11,375,400 |
| 2020-07-15 | $35.03 | $36.10 | $34.27 | $35.75 | $35.75 | 21,231,800 |
| 2020-07-14 | $31.84 | $33.38 | $31.75 | $33.25 | $33.25 | 11,400,400 |
| 2020-07-13 | $33.42 | $33.53 | $32.27 | $32.64 | $32.64 | 15,458,100 |
| 2020-07-10 | $31.16 | $33.35 | $31.16 | $33.22 | $33.22 | 14,925,300 |
| 2020-07-09 | $32.47 | $32.73 | $31.30 | $31.57 | $31.57 | 17,161,400 |
| 2020-07-08 | $32.56 | $33.47 | $32.07 | $32.89 | $32.89 | 16,019,000 |
| 2020-07-07 | $33.49 | $33.54 | $32.94 | $33.01 | $33.01 | 10,887,800 |
| 2020-07-06 | $34.72 | $34.88 | $33.15 | $34.30 | $34.30 | 16,416,600 |
| 2020-07-02 | $34.70 | $34.92 | $33.96 | $34.12 | $34.12 | 12,257,800 |
| 2020-07-01 | $35.29 | $35.60 | $33.67 | $33.81 | $33.81 | 16,100,100 |
| 2020-06-30 | $34.98 | $34.99 | $33.57 | $34.18 | $34.18 | 18,677,700 |
| 2020-06-29 | $33.15 | $35.36 | $32.33 | $35.04 | $35.04 | 25,578,100 |
| 2020-06-26 | $33.13 | $33.15 | $31.18 | $31.96 | $31.96 | 23,936,947 |
| 2020-06-25 | $31.19 | $33.06 | $30.94 | $32.97 | $32.97 | 18,157,168 |
| 2020-06-24 | $34.00 | $34.27 | $32.23 | $32.25 | $32.25 | 18,905,169 |
| 2020-06-23 | $34.78 | $34.80 | $33.85 | $34.75 | $34.75 | 15,162,238 |
| 2020-06-22 | $34.03 | $34.82 | $33.64 | $34.36 | $34.36 | 14,371,412 |
| 2020-06-19 | $36.57 | $36.61 | $33.95 | $34.55 | $34.55 | 20,456,015 |
| 2020-06-18 | $35.65 | $36.57 | $35.41 | $35.85 | $35.85 | 13,754,442 |
| 2020-06-17 | $36.24 | $36.80 | $35.67 | $36.31 | $36.31 | 18,685,552 |
| 2020-06-16 | $38.51 | $38.63 | $35.52 | $36.57 | $36.57 | 30,228,996 |
| 2020-06-15 | $33.80 | $36.92 | $33.61 | $36.34 | $36.34 | 23,673,695 |
| 2020-06-12 | $36.06 | $36.99 | $34.31 | $35.87 | $35.87 | 26,855,651 |
| 2020-06-11 | $32.94 | $35.17 | $32.50 | $32.83 | $32.83 | 28,449,237 |
| 2020-06-10 | $36.01 | $38.20 | $34.76 | $37.14 | $37.14 | 37,850,848 |
| 2020-06-09 | $38.36 | $38.81 | $36.58 | $38.01 | $38.01 | 26,645,512 |
| 2020-06-08 | $40.14 | $40.61 | $38.70 | $40.59 | $40.59 | 31,237,241 |
| 2020-06-05 | $41.98 | $42.35 | $37.57 | $38.18 | $38.18 | 54,173,330 |
| 2020-06-04 | $37.79 | $39.76 | $36.60 | $38.27 | $38.27 | 54,114,061 |
| 2020-06-03 | $35.07 | $36.95 | $34.90 | $36.42 | $36.42 | 26,502,245 |
| 2020-06-02 | $34.86 | $35.20 | $34.03 | $34.48 | $34.48 | 22,744,763 |
| 2020-06-01 | $32.30 | $34.40 | $32.16 | $33.62 | $33.62 | 20,811,332 |
| 2020-05-29 | $31.48 | $32.82 | $31.20 | $32.10 | $32.10 | 19,738,416 |
| 2020-05-28 | $33.90 | $34.10 | $32.34 | $32.55 | $32.55 | 24,735,818 |
| 2020-05-27 | $34.90 | $35.16 | $31.40 | $33.66 | $33.66 | 44,828,915 |
| 2020-05-26 | $31.71 | $32.94 | $31.44 | $32.52 | $32.52 | 41,153,077 |
| 2020-05-22 | $29.76 | $29.98 | $28.31 | $28.87 | $28.87 | 17,538,141 |
| 2020-05-21 | $29.31 | $30.12 | $29.02 | $29.60 | $29.60 | 22,143,146 |
| 2020-05-20 | $28.47 | $29.33 | $28.17 | $29.15 | $29.15 | 27,204,937 |
| 2020-05-19 | $28.50 | $28.85 | $26.93 | $27.69 | $27.69 | 35,716,992 |
| 2020-05-18 | $25.75 | $27.24 | $25.55 | $27.09 | $27.09 | 27,146,937 |
| 2020-05-15 | $24.37 | $24.87 | $23.75 | $23.87 | $23.87 | 18,656,791 |
| 2020-05-14 | $23.38 | $24.81 | $22.47 | $24.78 | $24.78 | 23,124,022 |
| 2020-05-13 | $25.02 | $25.10 | $23.52 | $24.00 | $24.00 | 22,867,454 |
| 2020-05-12 | $26.19 | $26.62 | $25.14 | $25.24 | $25.24 | 16,820,668 |
| 2020-05-11 | $26.62 | $26.86 | $25.78 | $26.09 | $26.09 | 20,795,283 |
| 2020-05-08 | $26.04 | $27.23 | $25.91 | $27.20 | $27.20 | 19,116,648 |
| 2020-05-07 | $24.99 | $26.27 | $24.95 | $25.45 | $25.45 | 24,504,932 |
| 2020-05-06 | $26.55 | $26.74 | $24.77 | $24.93 | $24.93 | 36,907,611 |
| 2020-05-05 | $28.07 | $28.13 | $26.18 | $26.42 | $26.42 | 36,620,304 |
| 2020-05-04 | $27.23 | $27.94 | $26.50 | $27.56 | $27.56 | 43,391,209 |
| 2020-05-01 | $30.50 | $30.96 | $28.75 | $29.23 | $29.23 | 36,300,230 |
| 2020-04-30 | $30.71 | $31.69 | $30.18 | $31.25 | $31.25 | 62,316,081 |
| 2020-04-29 | $29.49 | $31.80 | $29.43 | $30.97 | $30.97 | 100,798,645 |
| 2020-04-28 | $29.12 | $30.48 | $28.25 | $29.69 | $29.69 | 54,078,513 |
| 2020-04-27 | $29.79 | $29.91 | $28.85 | $29.11 | $29.11 | 14,191,889 |
| 2020-04-24 | $30.20 | $30.43 | $28.80 | $29.33 | $29.33 | 15,077,156 |
| 2020-04-23 | $29.81 | $30.78 | $29.59 | $30.14 | $30.14 | 11,613,589 |
| 2020-04-22 | $30.63 | $30.81 | $28.80 | $29.71 | $29.71 | 15,675,577 |
| 2020-04-21 | $30.05 | $31.23 | $29.60 | $30.11 | $30.11 | 12,548,857 |
| 2020-04-20 | $30.64 | $31.48 | $29.51 | $31.06 | $31.06 | 14,535,516 |
| 2020-04-17 | $32.50 | $32.95 | $30.90 | $31.19 | $31.19 | 20,116,252 |
| 2020-04-16 | $32.12 | $32.35 | $30.20 | $30.68 | $30.68 | 17,616,589 |
| 2020-04-15 | $35.15 | $35.26 | $32.52 | $32.82 | $32.82 | 19,984,181 |
| 2020-04-14 | $35.17 | $36.05 | $34.71 | $34.78 | $34.78 | 8,676,310 |
| 2020-04-13 | $36.72 | $36.72 | $33.75 | $34.26 | $34.26 | 9,054,130 |
| 2020-04-09 | $36.30 | $37.31 | $35.13 | $36.47 | $36.47 | 10,337,796 |
| 2020-04-08 | $33.56 | $34.78 | $32.63 | $34.30 | $34.30 | 8,902,912 |
| 2020-04-07 | $33.84 | $35.43 | $32.32 | $32.77 | $32.77 | 14,025,253 |
| 2020-04-06 | $31.79 | $31.96 | $30.00 | $30.70 | $30.70 | 13,824,232 |
| 2020-04-03 | $31.33 | $31.88 | $29.73 | $30.54 | $30.54 | 9,736,081 |
| 2020-04-02 | $32.11 | $32.84 | $30.87 | $31.50 | $31.50 | 7,842,018 |
| 2020-04-01 | $34.05 | $34.20 | $31.81 | $32.04 | $32.04 | 8,539,455 |
| 2020-03-31 | $35.27 | $37.47 | $34.95 | $35.61 | $35.61 | 7,793,905 |
| 2020-03-30 | $35.52 | $37.15 | $34.50 | $35.10 | $35.10 | 7,440,630 |
| 2020-03-27 | $39.84 | $40.14 | $36.10 | $36.38 | $36.38 | 8,289,903 |
| 2020-03-26 | $40.90 | $43.56 | $40.06 | $41.23 | $41.23 | 8,985,414 |
| 2020-03-25 | $41.52 | $41.73 | $37.31 | $39.40 | $39.40 | 16,339,869 |
| 2020-03-24 | $38.20 | $39.13 | $36.05 | $37.66 | $37.66 | 12,736,059 |
| 2020-03-23 | $31.69 | $34.49 | $30.25 | $33.73 | $33.73 | 9,595,759 |
| 2020-03-20 | $32.06 | $33.95 | $29.65 | $31.94 | $31.94 | 12,613,998 |
| 2020-03-19 | $34.65 | $35.05 | $30.50 | $30.86 | $30.86 | 18,049,084 |
| 2020-03-18 | $35.78 | $36.42 | $29.15 | $35.15 | $35.15 | 14,206,790 |
| 2020-03-17 | $38.21 | $40.69 | $36.00 | $38.25 | $38.25 | 8,129,216 |
| 2020-03-16 | $36.50 | $39.45 | $35.85 | $37.52 | $37.52 | 15,835,677 |
| 2020-03-13 | $39.19 | $41.28 | $36.31 | $41.28 | $41.28 | 14,289,590 |
| 2020-03-12 | $39.33 | $40.60 | $35.61 | $36.07 | $36.07 | 16,306,087 |
| 2020-03-11 | $43.99 | $44.38 | $41.63 | $42.49 | $42.49 | 10,492,233 |
| 2020-03-10 | $45.28 | $45.85 | $42.51 | $45.56 | $45.56 | 9,362,607 |
| 2020-03-09 | $42.89 | $45.61 | $42.72 | $43.62 | $43.62 | 9,598,866 |
| 2020-03-06 | $43.56 | $46.80 | $42.72 | $45.73 | $45.73 | 10,706,349 |
| 2020-03-05 | $45.06 | $45.70 | $44.18 | $45.25 | $45.25 | 10,774,155 |
| 2020-03-04 | $45.89 | $47.07 | $44.86 | $46.93 | $46.93 | 8,987,359 |
| 2020-03-03 | $47.54 | $48.39 | $45.05 | $45.21 | $45.21 | 7,332,639 |
| 2020-03-02 | $46.54 | $47.18 | $44.34 | $46.95 | $46.76 | 9,042,582 |
| 2020-02-28 | $45.07 | $46.77 | $44.98 | $46.19 | $46.01 | 11,851,019 |
| 2020-02-27 | $47.15 | $49.21 | $45.64 | $46.63 | $46.45 | 10,350,024 |
| 2020-02-26 | $50.09 | $50.48 | $48.08 | $48.90 | $48.71 | 9,286,299 |
| 2020-02-25 | $54.41 | $54.50 | $49.55 | $49.66 | $49.46 | 9,347,998 |
| 2020-02-24 | $54.87 | $54.99 | $53.35 | $54.11 | $53.90 | 7,536,604 |
| 2020-02-21 | $56.53 | $56.80 | $55.46 | $56.53 | $56.31 | 2,324,591 |
| 2020-02-20 | $57.04 | $57.51 | $56.71 | $56.94 | $56.71 | 2,924,783 |
| 2020-02-19 | $57.68 | $57.74 | $57.06 | $57.11 | $56.88 | 2,134,236 |
| 2020-02-18 | $58.00 | $58.34 | $57.38 | $57.60 | $57.37 | 3,086,560 |
| 2020-02-14 | $58.68 | $58.83 | $57.89 | $57.97 | $57.74 | 2,481,776 |
| 2020-02-13 | $58.06 | $58.69 | $57.85 | $58.54 | $58.31 | 2,401,816 |
| 2020-02-12 | $58.27 | $58.66 | $58.00 | $58.48 | $58.25 | 2,234,166 |
| 2020-02-11 | $57.82 | $58.59 | $57.59 | $57.93 | $57.70 | 2,848,551 |
| 2020-02-10 | $57.20 | $57.49 | $56.53 | $57.42 | $57.19 | 2,882,148 |
| 2020-02-07 | $57.46 | $57.71 | $56.99 | $57.26 | $57.03 | 2,703,559 |
| 2020-02-06 | $57.38 | $58.01 | $57.08 | $57.72 | $57.49 | 4,331,637 |
| 2020-02-05 | $56.43 | $57.23 | $56.12 | $56.95 | $56.72 | 3,162,734 |
| 2020-02-04 | $55.99 | $56.37 | $55.50 | $55.68 | $55.46 | 3,619,361 |
| 2020-02-03 | $55.41 | $55.73 | $54.69 | $55.22 | $55.00 | 4,071,119 |
| 2020-01-31 | $55.62 | $55.92 | $54.63 | $54.98 | $54.76 | 5,552,109 |
| 2020-01-30 | $55.31 | $56.47 | $55.22 | $55.83 | $55.61 | 5,128,592 |
| 2020-01-29 | $57.75 | $58.19 | $56.82 | $56.89 | $56.66 | 6,665,983 |
| 2020-01-28 | $56.59 | $57.73 | $56.39 | $57.60 | $57.37 | 6,242,276 |
| 2020-01-27 | $55.23 | $56.66 | $55.15 | $56.25 | $56.03 | 8,274,400 |
| 2020-01-24 | $55.61 | $56.56 | $54.96 | $56.55 | $56.33 | 7,995,110 |
| 2020-01-23 | $53.00 | $55.46 | $51.85 | $55.40 | $55.18 | 6,783,802 |
| 2020-01-22 | $53.90 | $54.28 | $53.46 | $53.48 | $53.27 | 5,293,391 |
| 2020-01-21 | $54.63 | $55.07 | $53.18 | $53.54 | $53.33 | 6,752,338 |
| 2020-01-17 | $55.41 | $55.49 | $54.76 | $55.01 | $54.79 | 3,999,891 |
| 2020-01-16 | $55.38 | $55.68 | $55.08 | $55.30 | $55.08 | 2,950,482 |
| 2020-01-15 | $54.29 | $55.10 | $54.12 | $55.03 | $54.81 | 4,097,135 |
| 2020-01-14 | $54.58 | $55.18 | $54.34 | $54.49 | $54.27 | 5,007,384 |
| 2020-01-13 | $53.94 | $54.08 | $53.61 | $53.99 | $53.78 | 3,957,379 |
| 2020-01-10 | $54.35 | $54.40 | $53.69 | $53.94 | $53.73 | 4,051,370 |
| 2020-01-09 | $54.50 | $54.82 | $54.20 | $54.30 | $54.08 | 3,850,666 |
| 2020-01-08 | $53.68 | $54.66 | $53.64 | $54.37 | $54.15 | 4,103,071 |
| 2020-01-07 | $54.33 | $54.40 | $53.88 | $54.29 | $54.07 | 2,998,562 |
| 2020-01-06 | $53.69 | $54.56 | $53.48 | $54.13 | $53.92 | 4,199,526 |
| 2020-01-03 | $53.60 | $54.42 | $53.04 | $54.35 | $54.13 | 3,535,076 |
| 2020-01-02 | $54.38 | $54.87 | $54.29 | $54.84 | $54.62 | 3,712,945 |
| 2019-12-31 | $54.04 | $54.12 | $53.82 | $53.98 | $53.77 | 2,881,097 |
| 2019-12-30 | $54.32 | $54.40 | $53.82 | $54.08 | $53.87 | 2,696,286 |
| 2019-12-27 | $54.97 | $55.00 | $54.06 | $54.32 | $54.10 | 3,348,218 |
| 2019-12-26 | $54.94 | $55.34 | $54.60 | $54.90 | $54.68 | 1,930,797 |
| 2019-12-24 | $55.27 | $55.32 | $54.67 | $54.94 | $54.72 | 1,326,390 |
| 2019-12-23 | $54.81 | $56.09 | $54.67 | $55.25 | $55.03 | 7,845,760 |
| 2019-12-20 | $54.28 | $54.70 | $54.01 | $54.63 | $54.41 | 7,819,344 |
| 2019-12-19 | $53.51 | $54.20 | $53.51 | $54.08 | $53.87 | 3,833,779 |
| 2019-12-18 | $54.35 | $54.54 | $53.43 | $53.60 | $53.39 | 3,930,633 |
| 2019-12-17 | $54.30 | $55.11 | $54.02 | $54.18 | $53.97 | 3,965,545 |
| 2019-12-16 | $54.55 | $54.93 | $54.34 | $54.35 | $54.13 | 3,293,650 |
| 2019-12-13 | $54.34 | $54.85 | $54.13 | $54.15 | $53.94 | 2,705,406 |
| 2019-12-12 | $54.46 | $55.42 | $54.16 | $54.49 | $54.27 | 4,054,829 |
| 2019-12-11 | $54.54 | $54.85 | $53.81 | $54.00 | $53.79 | 4,697,153 |
| 2019-12-10 | $55.29 | $55.58 | $54.76 | $54.91 | $54.69 | 2,785,028 |
| 2019-12-09 | $55.81 | $55.94 | $55.41 | $55.47 | $55.07 | 2,553,730 |
| 2019-12-06 | $55.82 | $56.27 | $55.77 | $55.94 | $55.54 | 2,257,044 |
| 2019-12-05 | $56.05 | $56.18 | $55.49 | $55.53 | $55.13 | 2,791,748 |
| 2019-12-04 | $56.08 | $56.55 | $55.76 | $55.78 | $55.38 | 3,379,706 |
| 2019-12-03 | $56.20 | $56.34 | $55.62 | $55.93 | $55.53 | 3,679,313 |
| 2019-12-02 | $57.60 | $57.80 | $56.70 | $56.72 | $56.31 | 2,977,194 |
| 2019-11-29 | $57.75 | $57.95 | $57.47 | $57.64 | $57.22 | 1,098,366 |
| 2019-11-27 | $57.67 | $57.95 | $57.39 | $57.75 | $57.33 | 1,626,951 |
| 2019-11-26 | $57.78 | $57.89 | $57.12 | $57.59 | $57.17 | 2,665,383 |
| 2019-11-25 | $57.20 | $57.77 | $56.84 | $57.56 | $57.14 | 2,076,445 |
| 2019-11-22 | $56.81 | $57.12 | $56.60 | $57.01 | $56.60 | 1,530,236 |
| 2019-11-21 | $56.85 | $57.07 | $56.54 | $56.59 | $56.18 | 2,124,878 |
| 2019-11-20 | $57.33 | $57.49 | $56.26 | $56.83 | $56.42 | 3,125,754 |
| 2019-11-19 | $57.99 | $58.05 | $57.30 | $57.55 | $57.13 | 2,103,375 |
| 2019-11-18 | $57.68 | $57.80 | $57.20 | $57.78 | $57.36 | 2,205,234 |
| 2019-11-15 | $57.89 | $58.15 | $57.68 | $57.79 | $57.37 | 1,647,684 |
| 2019-11-14 | $57.24 | $57.72 | $57.08 | $57.63 | $57.21 | 1,901,379 |
| 2019-11-13 | $57.60 | $57.84 | $57.45 | $57.59 | $57.17 | 1,949,389 |
| 2019-11-12 | $58.34 | $58.41 | $57.67 | $57.85 | $57.43 | 1,935,989 |
| 2019-11-11 | $58.01 | $58.30 | $57.20 | $58.26 | $57.84 | 3,172,647 |
| 2019-11-08 | $58.20 | $58.35 | $57.89 | $58.18 | $57.76 | 2,520,601 |
| 2019-11-07 | $58.00 | $58.50 | $57.86 | $58.24 | $57.82 | 2,860,792 |
| 2019-11-06 | $57.90 | $57.90 | $57.04 | $57.86 | $57.44 | 2,648,192 |
| 2019-11-05 | $57.16 | $57.98 | $57.01 | $57.88 | $57.46 | 2,896,710 |
| 2019-11-04 | $56.53 | $56.99 | $56.37 | $56.98 | $56.57 | 2,367,859 |
| 2019-11-01 | $56.34 | $56.37 | $55.85 | $56.26 | $55.85 | 2,364,459 |
| 2019-10-31 | $56.55 | $56.64 | $55.73 | $56.13 | $55.72 | 2,555,163 |
| 2019-10-30 | $57.19 | $57.27 | $56.48 | $57.04 | $56.63 | 2,279,535 |
| 2019-10-29 | $57.61 | $57.90 | $57.15 | $57.21 | $56.80 | 3,074,818 |
| 2019-10-28 | $56.92 | $57.82 | $56.83 | $57.64 | $57.22 | 5,439,222 |
| 2019-10-25 | $56.07 | $56.80 | $55.73 | $56.74 | $56.33 | 4,043,803 |
| 2019-10-24 | $54.20 | $57.10 | $54.00 | $56.29 | $55.88 | 10,543,957 |
| 2019-10-23 | $52.93 | $53.41 | $52.66 | $53.24 | $52.86 | 5,046,503 |
| 2019-10-22 | $53.12 | $53.51 | $52.29 | $52.92 | $52.54 | 5,636,188 |
| 2019-10-21 | $54.31 | $54.31 | $53.14 | $53.23 | $52.85 | 6,855,021 |
| 2019-10-18 | $53.87 | $54.72 | $53.45 | $53.48 | $53.09 | 7,672,894 |
| 2019-10-17 | $54.05 | $54.21 | $53.69 | $53.86 | $53.47 | 3,885,198 |
| 2019-10-16 | $54.16 | $54.60 | $53.66 | $53.67 | $53.28 | 4,425,392 |
| 2019-10-15 | $53.99 | $54.78 | $53.65 | $54.16 | $53.77 | 3,514,928 |
| 2019-10-14 | $53.72 | $54.30 | $53.72 | $54.03 | $53.64 | 1,954,963 |
| 2019-10-11 | $54.37 | $54.61 | $53.88 | $53.92 | $53.53 | 3,067,416 |
| 2019-10-10 | $52.70 | $53.84 | $52.60 | $53.67 | $53.28 | 2,859,934 |
| 2019-10-09 | $53.57 | $54.14 | $53.13 | $53.49 | $53.10 | 3,716,146 |
| 2019-10-08 | $52.73 | $53.72 | $52.41 | $53.03 | $52.65 | 3,753,287 |
| 2019-10-07 | $53.00 | $53.45 | $52.78 | $53.04 | $52.66 | 2,801,287 |
| 2019-10-04 | $52.16 | $52.99 | $52.16 | $52.79 | $52.41 | 2,871,283 |
| 2019-10-03 | $52.04 | $52.44 | $51.26 | $52.26 | $51.88 | 4,521,919 |
| 2019-10-02 | $52.72 | $53.00 | $51.19 | $52.04 | $51.66 | 5,532,390 |
| 2019-10-01 | $54.29 | $54.90 | $53.29 | $53.37 | $52.98 | 4,234,103 |
| 2019-09-30 | $54.40 | $54.69 | $53.73 | $54.01 | $53.62 | 3,842,633 |
| 2019-09-27 | $54.90 | $55.17 | $54.06 | $54.34 | $53.95 | 3,160,723 |
| 2019-09-26 | $54.87 | $55.18 | $54.44 | $54.58 | $54.19 | 2,558,449 |
| 2019-09-25 | $54.76 | $55.34 | $54.52 | $54.82 | $54.42 | 2,120,576 |
| 2019-09-24 | $54.94 | $55.18 | $54.07 | $54.73 | $54.33 | 3,429,048 |
| 2019-09-23 | $54.35 | $54.76 | $53.96 | $54.48 | $54.09 | 3,244,157 |
| 2019-09-20 | $55.16 | $55.44 | $54.27 | $54.49 | $54.10 | 7,081,819 |
| 2019-09-19 | $56.09 | $56.21 | $55.06 | $55.08 | $54.68 | 4,070,728 |
| 2019-09-18 | $55.70 | $56.49 | $55.60 | $56.23 | $55.82 | 4,517,418 |
| 2019-09-17 | $55.25 | $56.28 | $55.21 | $55.73 | $55.33 | 4,281,421 |
| 2019-09-16 | $54.39 | $55.86 | $54.06 | $55.81 | $55.41 | 4,631,365 |
| 2019-09-13 | $55.98 | $56.35 | $55.65 | $55.79 | $55.39 | 4,400,399 |
| 2019-09-12 | $54.79 | $55.47 | $54.30 | $54.98 | $54.58 | 2,963,352 |
| 2019-09-11 | $53.47 | $54.86 | $53.04 | $54.71 | $54.31 | 5,493,961 |
| 2019-09-10 | $53.29 | $53.63 | $52.88 | $53.38 | $52.99 | 3,196,232 |
| 2019-09-09 | $52.14 | $53.30 | $51.82 | $53.08 | $52.70 | 3,089,971 |
| 2019-09-06 | $52.75 | $53.15 | $52.08 | $52.14 | $51.76 | 2,773,605 |
| 2019-09-05 | $52.60 | $53.13 | $52.44 | $52.52 | $52.14 | 3,236,075 |
| 2019-09-04 | $51.83 | $52.29 | $51.01 | $52.10 | $51.72 | 3,166,998 |
| 2019-09-03 | $51.89 | $52.24 | $50.91 | $51.38 | $51.01 | 4,297,988 |
| 2019-08-30 | $52.60 | $53.19 | $52.18 | $52.32 | $51.94 | 3,274,715 |
| 2019-08-29 | $51.66 | $52.39 | $51.61 | $52.30 | $51.92 | 3,851,890 |
| 2019-08-28 | $50.24 | $51.52 | $50.12 | $51.16 | $50.79 | 2,614,537 |
| 2019-08-27 | $50.97 | $51.12 | $50.19 | $50.49 | $50.13 | 2,519,088 |
| 2019-08-26 | $50.94 | $51.16 | $50.24 | $50.69 | $50.32 | 3,608,750 |
| 2019-08-23 | $50.95 | $51.94 | $50.23 | $50.56 | $50.19 | 4,692,193 |
| 2019-08-22 | $50.81 | $51.57 | $50.66 | $51.19 | $50.82 | 3,472,220 |
| 2019-08-21 | $50.41 | $50.89 | $50.35 | $50.59 | $50.22 | 2,097,666 |
| 2019-08-20 | $50.45 | $50.47 | $49.73 | $50.02 | $49.66 | 2,296,956 |
| 2019-08-19 | $50.33 | $50.95 | $50.30 | $50.64 | $50.09 | 3,540,089 |
| 2019-08-16 | $48.70 | $50.01 | $48.55 | $49.79 | $49.25 | 2,997,225 |
| 2019-08-15 | $48.91 | $49.04 | $48.09 | $48.21 | $47.69 | 2,935,637 |
| 2019-08-14 | $49.42 | $49.44 | $48.22 | $48.76 | $48.23 | 3,654,190 |
| 2019-08-13 | $49.40 | $50.95 | $49.36 | $49.92 | $49.38 | 3,242,337 |
| 2019-08-12 | $50.02 | $50.15 | $49.54 | $50.05 | $49.51 | 2,650,840 |
| 2019-08-09 | $50.23 | $50.76 | $50.06 | $50.45 | $49.91 | 2,594,292 |
| 2019-08-08 | $50.24 | $50.80 | $49.91 | $50.49 | $49.95 | 3,673,345 |
| 2019-08-07 | $49.18 | $50.17 | $48.77 | $49.93 | $49.39 | 3,592,429 |
| 2019-08-06 | $49.39 | $49.79 | $49.05 | $49.71 | $49.17 | 3,234,929 |
| 2019-08-05 | $50.00 | $50.00 | $48.40 | $48.96 | $48.43 | 5,156,510 |
| 2019-08-02 | $50.84 | $50.97 | $50.25 | $50.62 | $50.07 | 3,142,474 |
| 2019-08-01 | $51.53 | $52.28 | $50.42 | $50.96 | $50.41 | 4,588,143 |
| 2019-07-31 | $52.55 | $52.71 | $51.39 | $51.53 | $50.97 | 4,985,480 |
| 2019-07-30 | $52.55 | $52.80 | $52.15 | $52.55 | $51.98 | 2,794,398 |
| 2019-07-29 | $53.15 | $53.69 | $52.69 | $52.88 | $52.31 | 3,785,900 |
| 2019-07-26 | $54.86 | $54.86 | $53.14 | $53.25 | $52.68 | 5,835,404 |
| 2019-07-25 | $53.33 | $55.94 | $52.41 | $54.91 | $54.32 | 8,684,152 |
| 2019-07-24 | $54.00 | $54.94 | $53.85 | $54.72 | $54.13 | 4,756,563 |
| 2019-07-23 | $52.75 | $54.25 | $52.73 | $54.12 | $53.54 | 3,399,875 |
| 2019-07-22 | $52.31 | $53.10 | $52.27 | $52.68 | $52.11 | 3,567,169 |
| 2019-07-19 | $52.53 | $52.93 | $52.00 | $52.02 | $51.46 | 4,285,522 |
| 2019-07-18 | $52.17 | $52.73 | $51.90 | $52.44 | $51.87 | 2,969,491 |
| 2019-07-17 | $53.13 | $53.13 | $52.27 | $52.30 | $51.74 | 3,712,772 |
| 2019-07-16 | $52.28 | $53.79 | $52.28 | $53.28 | $52.71 | 3,601,093 |
| 2019-07-15 | $52.35 | $53.00 | $52.18 | $52.26 | $51.70 | 3,191,442 |
| 2019-07-12 | $52.00 | $52.81 | $51.82 | $52.51 | $51.94 | 2,643,132 |
| 2019-07-11 | $52.17 | $52.23 | $51.77 | $51.84 | $51.28 | 2,094,558 |
| 2019-07-10 | $51.91 | $52.34 | $51.72 | $51.86 | $51.30 | 3,223,980 |
| 2019-07-09 | $51.71 | $52.24 | $51.47 | $51.69 | $51.13 | 3,122,088 |
| 2019-07-08 | $51.60 | $52.29 | $51.41 | $52.08 | $51.52 | 3,164,718 |
| 2019-07-05 | $51.85 | $52.25 | $51.46 | $51.88 | $51.32 | 2,113,246 |
| 2019-07-03 | $51.77 | $52.23 | $51.58 | $51.89 | $51.33 | 2,716,995 |
| 2019-07-02 | $51.91 | $52.25 | $51.03 | $51.43 | $50.88 | 2,909,522 |
| 2019-07-01 | $51.20 | $51.83 | $51.05 | $51.54 | $50.98 | 3,352,178 |
| 2019-06-28 | $50.96 | $51.18 | $50.65 | $50.78 | $50.23 | 5,965,414 |
| 2019-06-27 | $50.76 | $51.47 | $50.50 | $50.74 | $50.19 | 3,856,748 |
| 2019-06-26 | $51.07 | $51.38 | $50.35 | $50.70 | $50.15 | 3,847,570 |
| 2019-06-25 | $51.12 | $51.61 | $50.96 | $51.00 | $50.45 | 2,953,988 |
| 2019-06-24 | $51.46 | $51.50 | $50.91 | $51.22 | $50.67 | 2,384,179 |
| 2019-06-21 | $51.52 | $51.99 | $51.12 | $51.25 | $50.70 | 4,733,668 |
| 2019-06-20 | $51.82 | $51.91 | $51.03 | $51.52 | $50.96 | 3,884,333 |
| 2019-06-19 | $52.00 | $52.10 | $50.89 | $51.51 | $50.95 | 3,903,733 |
| 2019-06-18 | $51.43 | $52.46 | $51.16 | $51.70 | $51.14 | 3,068,900 |
| 2019-06-17 | $51.61 | $51.70 | $51.07 | $51.18 | $50.63 | 2,811,221 |
| 2019-06-14 | $52.54 | $52.59 | $51.38 | $51.82 | $51.26 | 2,535,282 |
| 2019-06-13 | $51.11 | $52.75 | $51.07 | $52.38 | $51.82 | 4,241,808 |
| 2019-06-12 | $50.59 | $51.11 | $50.42 | $50.81 | $50.26 | 2,572,791 |
| 2019-06-11 | $50.56 | $51.14 | $50.27 | $50.58 | $50.03 | 2,949,035 |
| 2019-06-10 | $50.85 | $51.33 | $50.28 | $50.30 | $49.76 | 3,016,632 |
| 2019-06-07 | $50.16 | $50.96 | $50.08 | $50.37 | $49.83 | 2,032,364 |
| 2019-06-06 | $50.25 | $50.50 | $49.54 | $49.98 | $49.44 | 2,385,921 |
| 2019-06-05 | $49.59 | $50.29 | $49.40 | $50.22 | $49.68 | 4,456,206 |
| 2019-06-04 | $48.24 | $49.22 | $48.17 | $48.95 | $48.42 | 6,212,733 |
| 2019-06-03 | $47.60 | $48.35 | $47.40 | $47.79 | $47.10 | 5,231,218 |
| 2019-05-31 | $48.91 | $49.01 | $47.44 | $47.60 | $46.91 | 5,193,949 |
| 2019-05-30 | $49.57 | $49.89 | $49.06 | $49.39 | $48.68 | 2,792,344 |
| 2019-05-29 | $50.15 | $50.15 | $49.11 | $49.56 | $48.85 | 3,703,345 |
| 2019-05-28 | $50.73 | $50.93 | $49.99 | $50.03 | $49.31 | 3,446,591 |
| 2019-05-24 | $51.11 | $51.56 | $50.88 | $51.15 | $50.41 | 2,311,899 |
| 2019-05-23 | $52.05 | $52.05 | $50.36 | $50.96 | $50.23 | 5,438,233 |
| 2019-05-22 | $53.24 | $53.52 | $52.52 | $52.57 | $51.81 | 3,192,122 |
| 2019-05-21 | $52.55 | $53.44 | $52.40 | $53.37 | $52.60 | 3,471,360 |
| 2019-05-20 | $51.78 | $52.51 | $51.73 | $52.01 | $51.26 | 2,658,173 |
| 2019-05-17 | $52.06 | $52.98 | $51.95 | $52.24 | $51.49 | 2,173,579 |
| 2019-05-16 | $52.17 | $53.01 | $52.00 | $52.59 | $51.83 | 3,176,112 |
| 2019-05-15 | $51.01 | $52.44 | $50.71 | $52.01 | $51.26 | 3,086,639 |
| 2019-05-14 | $51.12 | $51.94 | $50.90 | $51.65 | $50.91 | 2,616,060 |
| 2019-05-13 | $51.77 | $51.84 | $50.78 | $51.04 | $50.30 | 3,285,743 |
| 2019-05-10 | $52.15 | $52.88 | $51.18 | $52.74 | $51.98 | 2,564,719 |
| 2019-05-09 | $51.90 | $52.52 | $51.80 | $52.46 | $51.70 | 2,749,105 |
| 2019-05-08 | $51.89 | $52.89 | $51.61 | $52.41 | $51.66 | 3,464,828 |
| 2019-05-07 | $53.04 | $53.12 | $51.45 | $52.21 | $51.46 | 4,893,864 |
| 2019-05-06 | $52.81 | $53.61 | $52.72 | $53.48 | $52.71 | 2,307,834 |
| 2019-05-03 | $53.52 | $53.93 | $53.29 | $53.62 | $52.85 | 2,502,070 |
| 2019-05-02 | $53.99 | $54.49 | $53.36 | $53.37 | $52.60 | 2,904,042 |
| 2019-05-01 | $54.60 | $54.61 | $53.86 | $53.90 | $53.12 | 2,514,174 |
| 2019-04-30 | $53.93 | $54.56 | $53.52 | $54.23 | $53.45 | 3,861,006 |
| 2019-04-29 | $52.99 | $54.07 | $52.74 | $53.83 | $53.05 | 4,029,682 |
| 2019-04-26 | $53.25 | $53.55 | $52.94 | $52.98 | $52.22 | 3,939,404 |
| 2019-04-25 | $53.12 | $54.86 | $52.64 | $53.35 | $52.58 | 7,115,860 |
| 2019-04-24 | $52.91 | $53.04 | $52.39 | $52.93 | $52.17 | 4,074,186 |
| 2019-04-23 | $51.78 | $52.92 | $51.56 | $52.79 | $52.03 | 3,600,144 |
| 2019-04-22 | $51.86 | $52.07 | $51.46 | $51.71 | $50.97 | 2,971,511 |
| 2019-04-18 | $52.66 | $52.77 | $51.90 | $52.18 | $51.43 | 3,342,142 |
| 2019-04-17 | $53.39 | $53.63 | $52.47 | $52.76 | $52.00 | 2,570,951 |
| 2019-04-16 | $52.26 | $52.97 | $51.98 | $52.78 | $52.02 | 2,941,026 |
| 2019-04-15 | $53.06 | $53.06 | $52.28 | $52.29 | $51.54 | 2,524,817 |
| 2019-04-12 | $53.27 | $53.64 | $52.71 | $53.13 | $52.36 | 2,738,510 |
| 2019-04-11 | $52.75 | $53.51 | $52.69 | $53.00 | $52.24 | 3,287,063 |
| 2019-04-10 | $52.57 | $52.76 | $51.72 | $52.62 | $51.86 | 3,910,811 |
| 2019-04-09 | $51.63 | $52.08 | $51.38 | $51.89 | $51.14 | 3,380,759 |
| 2019-04-08 | $52.26 | $52.50 | $51.67 | $51.94 | $51.19 | 7,001,738 |
| 2019-04-05 | $53.25 | $53.73 | $53.06 | $53.25 | $52.48 | 2,531,833 |
| 2019-04-04 | $53.25 | $53.30 | $52.21 | $53.18 | $52.41 | 2,799,462 |
| 2019-04-03 | $52.95 | $53.52 | $52.82 | $52.89 | $52.13 | 3,098,330 |
| 2019-04-02 | $53.17 | $53.43 | $52.15 | $52.71 | $51.95 | 4,412,752 |
| 2019-04-01 | $52.27 | $53.05 | $52.02 | $52.41 | $51.66 | 6,313,016 |
| 2019-03-29 | $50.58 | $52.10 | $50.45 | $51.91 | $51.16 | 6,669,652 |
| 2019-03-28 | $49.80 | $50.72 | $49.72 | $50.45 | $49.72 | 7,368,850 |
| 2019-03-27 | $48.50 | $50.25 | $48.50 | $49.83 | $49.11 | 8,071,813 |
| 2019-03-26 | $48.85 | $49.48 | $48.58 | $48.75 | $48.05 | 3,821,374 |
| 2019-03-25 | $49.26 | $49.54 | $48.53 | $48.69 | $47.99 | 4,501,777 |
| 2019-03-22 | $50.42 | $50.52 | $49.30 | $49.32 | $48.61 | 4,834,862 |
| 2019-03-21 | $49.70 | $51.03 | $49.70 | $50.74 | $50.01 | 5,574,125 |
| 2019-03-20 | $50.50 | $50.70 | $49.41 | $49.70 | $48.98 | 5,785,980 |
| 2019-03-19 | $51.17 | $51.72 | $50.48 | $50.74 | $50.01 | 4,319,656 |
| 2019-03-18 | $51.34 | $51.53 | $51.00 | $51.08 | $50.34 | 4,217,285 |
| 2019-03-15 | $51.16 | $51.72 | $50.95 | $51.37 | $50.63 | 7,146,458 |
| 2019-03-14 | $50.78 | $51.59 | $50.61 | $51.16 | $50.42 | 7,699,817 |
| 2019-03-13 | $50.89 | $51.78 | $48.58 | $50.61 | $49.88 | 12,543,772 |
| 2019-03-12 | $51.38 | $51.43 | $49.91 | $50.40 | $49.67 | 8,766,957 |
| 2019-03-11 | $49.90 | $51.64 | $49.82 | $51.61 | $50.87 | 6,185,725 |
| 2019-03-08 | $52.01 | $52.01 | $51.32 | $51.77 | $51.02 | 4,648,089 |
| 2019-03-07 | $52.83 | $53.18 | $51.96 | $52.43 | $51.67 | 5,552,183 |
| 2019-03-06 | $53.50 | $53.78 | $52.76 | $53.06 | $52.30 | 5,114,949 |
| 2019-03-05 | $54.00 | $54.40 | $53.32 | $53.39 | $52.62 | 5,211,595 |
| 2019-03-04 | $54.22 | $54.56 | $53.26 | $53.83 | $52.90 | 4,526,463 |
| 2019-03-01 | $56.28 | $56.58 | $54.05 | $54.34 | $53.40 | 9,041,394 |
| 2019-02-28 | $53.89 | $56.96 | $53.68 | $56.04 | $55.07 | 15,308,190 |
| 2019-02-27 | $53.49 | $54.20 | $53.31 | $53.85 | $52.92 | 5,569,212 |
| 2019-02-26 | $53.96 | $54.63 | $53.67 | $53.69 | $52.76 | 5,806,588 |
| 2019-02-25 | $53.91 | $54.20 | $53.60 | $53.96 | $53.02 | 5,650,644 |
| 2019-02-22 | $54.13 | $54.39 | $53.47 | $53.62 | $52.69 | 4,569,626 |
| 2019-02-21 | $54.20 | $54.75 | $54.05 | $54.31 | $53.37 | 4,916,620 |
| 2019-02-20 | $55.04 | $55.39 | $54.18 | $54.41 | $53.47 | 11,873,119 |
| 2019-02-19 | $57.35 | $58.16 | $56.66 | $57.67 | $56.67 | 5,656,311 |
| 2019-02-15 | $58.50 | $58.60 | $57.64 | $57.70 | $56.70 | 4,992,007 |
| 2019-02-14 | $57.61 | $58.49 | $57.15 | $58.00 | $56.99 | 5,013,540 |
| 2019-02-13 | $57.97 | $58.57 | $57.81 | $58.00 | $56.99 | 3,969,159 |
| 2019-02-12 | $58.28 | $58.74 | $57.51 | $57.70 | $56.70 | 3,612,984 |
| 2019-02-11 | $58.07 | $58.44 | $57.60 | $58.28 | $57.27 | 4,081,730 |
| 2019-02-08 | $56.97 | $57.65 | $56.81 | $57.65 | $56.65 | 3,151,414 |
| 2019-02-07 | $57.17 | $57.67 | $57.12 | $57.48 | $56.48 | 3,130,502 |
| 2019-02-06 | $57.55 | $57.72 | $56.64 | $57.61 | $56.61 | 5,305,631 |
| 2019-02-05 | $58.50 | $58.77 | $57.53 | $57.88 | $56.88 | 5,130,914 |
| 2019-02-04 | $57.20 | $58.31 | $57.15 | $58.29 | $57.28 | 4,426,939 |
| 2019-02-01 | $56.99 | $58.00 | $56.91 | $57.13 | $56.14 | 3,610,393 |
| 2019-01-31 | $57.49 | $57.64 | $56.41 | $56.76 | $55.78 | 4,658,957 |
| 2019-01-30 | $56.66 | $57.82 | $56.58 | $57.49 | $56.49 | 6,768,683 |
| 2019-01-29 | $55.65 | $56.54 | $55.38 | $56.37 | $55.39 | 5,231,860 |
| 2019-01-28 | $54.89 | $55.96 | $54.89 | $55.52 | $54.56 | 5,073,222 |
| 2019-01-25 | $55.00 | $55.69 | $54.05 | $54.98 | $54.03 | 7,351,874 |
| 2019-01-24 | $53.75 | $54.87 | $52.72 | $54.21 | $53.27 | 11,000,849 |
| 2019-01-23 | $50.88 | $51.31 | $50.06 | $51.02 | $50.13 | 4,721,327 |
| 2019-01-22 | $51.25 | $51.54 | $50.24 | $50.54 | $49.66 | 4,153,889 |
| 2019-01-18 | $50.91 | $51.58 | $50.60 | $51.57 | $50.68 | 3,236,424 |
| 2019-01-17 | $49.74 | $50.93 | $49.62 | $50.59 | $49.71 | 3,483,143 |
| 2019-01-16 | $50.36 | $50.73 | $49.75 | $49.78 | $48.92 | 4,640,262 |
| 2019-01-15 | $49.01 | $50.02 | $48.86 | $49.61 | $48.75 | 4,408,949 |
| 2019-01-14 | $48.18 | $49.29 | $47.70 | $48.76 | $47.91 | 3,908,801 |
| 2019-01-11 | $48.65 | $48.86 | $47.85 | $48.52 | $47.68 | 3,568,926 |
| 2019-01-10 | $47.49 | $49.03 | $46.90 | $48.99 | $48.14 | 5,424,768 |
| 2019-01-09 | $47.63 | $49.27 | $47.57 | $49.08 | $48.23 | 3,489,555 |
| 2019-01-08 | $48.50 | $48.59 | $47.21 | $47.54 | $46.72 | 4,462,644 |
| 2019-01-07 | $47.84 | $48.26 | $47.17 | $47.87 | $47.04 | 5,194,720 |
| 2019-01-04 | $45.99 | $48.06 | $45.99 | $47.86 | $47.03 | 4,762,085 |
| 2019-01-03 | $46.48 | $46.57 | $44.61 | $45.61 | $44.82 | 4,404,922 |
| 2019-01-02 | $46.05 | $47.20 | $45.47 | $47.14 | $46.32 | 4,081,331 |
| 2018-12-31 | $46.94 | $47.14 | $46.06 | $46.48 | $45.67 | 3,805,140 |
| 2018-12-28 | $47.00 | $47.50 | $46.59 | $46.76 | $45.95 | 3,135,751 |
| 2018-12-27 | $46.27 | $46.82 | $45.11 | $46.80 | $45.99 | 3,281,226 |
| 2018-12-26 | $44.75 | $46.76 | $44.28 | $46.72 | $45.91 | 3,929,467 |
| 2018-12-24 | $45.56 | $45.69 | $44.35 | $44.40 | $43.63 | 3,782,172 |
| 2018-12-21 | $47.07 | $47.81 | $45.77 | $45.95 | $45.15 | 8,357,674 |
| 2018-12-20 | $48.52 | $48.88 | $46.41 | $47.07 | $46.25 | 4,759,320 |
| 2018-12-19 | $49.37 | $49.98 | $48.35 | $48.78 | $47.93 | 4,350,560 |
| 2018-12-18 | $49.89 | $50.15 | $49.35 | $49.60 | $48.74 | 3,560,616 |
| 2018-12-17 | $49.84 | $50.11 | $48.53 | $49.39 | $48.53 | 5,814,295 |
| 2018-12-14 | $49.62 | $51.08 | $49.58 | $50.09 | $49.22 | 3,998,719 |
| 2018-12-13 | $50.88 | $51.00 | $49.36 | $50.34 | $49.47 | 6,866,661 |
| 2018-12-12 | $51.48 | $51.50 | $50.55 | $50.90 | $50.02 | 4,137,859 |
| 2018-12-11 | $51.58 | $51.61 | $50.68 | $51.08 | $50.19 | 2,970,923 |
| 2018-12-10 | $51.54 | $51.80 | $50.19 | $51.14 | $50.25 | 5,006,392 |
| 2018-12-07 | $53.23 | $53.39 | $51.14 | $51.36 | $50.47 | 6,238,726 |
| 2018-12-06 | $52.57 | $53.85 | $52.26 | $53.60 | $52.67 | 7,603,719 |
| 2018-12-04 | $53.62 | $54.17 | $52.13 | $52.80 | $51.88 | 5,877,321 |
| 2018-12-03 | $54.90 | $55.68 | $54.23 | $54.37 | $53.27 | 4,041,944 |
| 2018-11-30 | $53.43 | $54.66 | $53.30 | $54.61 | $53.50 | 4,546,969 |
| 2018-11-29 | $52.82 | $53.57 | $52.82 | $53.23 | $52.15 | 2,929,061 |
| 2018-11-28 | $53.05 | $53.08 | $52.17 | $53.08 | $52.00 | 3,813,867 |
| 2018-11-27 | $53.08 | $53.97 | $52.69 | $52.79 | $51.72 | 6,216,922 |
| 2018-11-26 | $53.05 | $53.48 | $52.47 | $52.76 | $51.69 | 4,319,665 |
| 2018-11-23 | $52.72 | $53.22 | $52.16 | $52.68 | $51.61 | 2,216,560 |
| 2018-11-21 | $51.80 | $53.21 | $51.74 | $52.25 | $51.19 | 2,952,813 |
| 2018-11-20 | $51.84 | $52.37 | $51.33 | $51.57 | $50.52 | 3,373,544 |
| 2018-11-19 | $52.75 | $52.84 | $52.08 | $52.39 | $51.33 | 3,019,263 |
| 2018-11-16 | $52.85 | $52.99 | $51.68 | $52.58 | $51.51 | 4,770,355 |
| 2018-11-15 | $52.00 | $53.50 | $51.73 | $53.23 | $52.15 | 5,051,807 |
| 2018-11-14 | $52.76 | $53.44 | $52.25 | $52.48 | $51.41 | 4,346,574 |
| 2018-11-13 | $52.10 | $53.07 | $52.09 | $52.73 | $51.66 | 6,528,668 |
| 2018-11-12 | $52.40 | $52.72 | $51.54 | $51.89 | $50.84 | 3,947,201 |
| 2018-11-09 | $52.78 | $53.51 | $52.12 | $52.49 | $51.42 | 4,229,979 |
| 2018-11-08 | $52.70 | $53.03 | $52.34 | $52.72 | $51.65 | 4,634,254 |
| 2018-11-07 | $52.10 | $53.31 | $51.95 | $52.88 | $51.81 | 4,862,519 |
| 2018-11-06 | $51.45 | $52.45 | $51.25 | $51.86 | $50.81 | 8,061,203 |
| 2018-11-05 | $51.67 | $51.78 | $51.06 | $51.42 | $50.38 | 6,203,831 |
| 2018-11-02 | $51.00 | $52.55 | $51.00 | $51.82 | $50.77 | 8,457,958 |
| 2018-11-01 | $49.30 | $51.04 | $49.30 | $50.95 | $49.91 | 6,778,582 |
| 2018-10-31 | $49.34 | $50.12 | $49.05 | $49.10 | $48.10 | 7,568,011 |
| 2018-10-30 | $47.36 | $49.18 | $47.25 | $49.15 | $48.15 | 8,954,906 |
| 2018-10-29 | $49.93 | $50.18 | $47.10 | $47.91 | $46.94 | 11,202,330 |
| 2018-10-26 | $49.90 | $50.18 | $48.33 | $49.58 | $48.57 | 10,057,921 |
| 2018-10-25 | $50.97 | $51.70 | $49.02 | $49.91 | $48.90 | 21,643,446 |
| 2018-10-24 | $57.76 | $57.79 | $54.36 | $54.59 | $53.48 | 6,127,813 |
| 2018-10-23 | $57.22 | $57.52 | $55.96 | $57.48 | $56.31 | 4,253,346 |
| 2018-10-22 | $58.14 | $58.53 | $57.16 | $57.87 | $56.69 | 4,373,079 |
| 2018-10-19 | $58.17 | $58.44 | $57.69 | $58.13 | $56.95 | 3,757,221 |
| 2018-10-18 | $59.16 | $59.16 | $57.77 | $57.96 | $56.78 | 3,570,823 |
| 2018-10-17 | $60.45 | $60.86 | $58.65 | $59.20 | $58.00 | 4,664,125 |
| 2018-10-16 | $57.80 | $59.14 | $57.51 | $58.94 | $57.74 | 4,119,976 |
| 2018-10-15 | $57.22 | $58.19 | $57.18 | $57.68 | $56.51 | 3,324,817 |
| 2018-10-12 | $57.94 | $58.23 | $56.72 | $57.38 | $56.21 | 4,014,431 |
| 2018-10-11 | $57.92 | $58.75 | $56.43 | $57.03 | $55.87 | 7,140,771 |
| 2018-10-10 | $59.36 | $59.38 | $56.88 | $57.33 | $56.17 | 7,945,400 |
| 2018-10-09 | $60.65 | $60.72 | $59.47 | $59.49 | $58.28 | 7,852,714 |
| 2018-10-08 | $60.90 | $61.07 | $60.16 | $60.62 | $59.39 | 3,690,984 |
| 2018-10-05 | $61.68 | $61.87 | $60.67 | $61.05 | $59.81 | 3,998,210 |
| 2018-10-04 | $61.67 | $61.97 | $61.22 | $61.58 | $60.33 | 2,474,929 |
| 2018-10-03 | $61.38 | $62.00 | $61.26 | $61.68 | $60.43 | 4,420,827 |
| 2018-10-02 | $61.48 | $61.83 | $60.59 | $61.18 | $59.94 | 4,041,606 |
| 2018-10-01 | $62.61 | $63.20 | $61.54 | $61.70 | $60.45 | 4,256,977 |
| 2018-09-28 | $62.45 | $63.01 | $61.92 | $62.45 | $61.18 | 3,018,009 |
| 2018-09-27 | $62.50 | $63.16 | $62.44 | $62.71 | $61.44 | 4,007,885 |
| 2018-09-26 | $61.93 | $62.37 | $61.82 | $62.09 | $60.83 | 2,391,396 |
| 2018-09-25 | $62.00 | $62.34 | $61.12 | $61.65 | $60.40 | 3,864,124 |
| 2018-09-24 | $63.34 | $63.39 | $61.65 | $62.06 | $60.80 | 4,522,144 |
| 2018-09-21 | $62.69 | $64.02 | $62.67 | $63.77 | $62.47 | 7,798,029 |
| 2018-09-20 | $63.38 | $63.63 | $62.42 | $62.50 | $61.23 | 4,311,137 |
| 2018-09-19 | $63.15 | $63.88 | $63.02 | $63.11 | $61.83 | 2,756,838 |
| 2018-09-18 | $63.00 | $63.23 | $62.11 | $63.05 | $61.77 | 2,768,929 |
| 2018-09-17 | $62.67 | $63.46 | $62.61 | $63.10 | $61.82 | 3,644,677 |
| 2018-09-14 | $62.22 | $62.56 | $62.03 | $62.43 | $61.16 | 2,936,373 |
| 2018-09-13 | $61.55 | $62.84 | $61.52 | $62.36 | $61.09 | 3,968,529 |
| 2018-09-12 | $62.95 | $63.00 | $61.25 | $61.37 | $60.12 | 5,364,332 |
| 2018-09-11 | $62.31 | $63.25 | $62.28 | $62.98 | $61.70 | 3,074,213 |
| 2018-09-10 | $61.90 | $62.72 | $61.63 | $62.51 | $61.24 | 3,674,801 |
| 2018-09-07 | $61.44 | $62.71 | $61.21 | $61.90 | $60.64 | 3,836,536 |
| 2018-09-06 | $61.40 | $61.75 | $60.66 | $61.03 | $59.79 | 2,512,518 |
| 2018-09-05 | $62.15 | $62.74 | $61.30 | $61.40 | $60.15 | 4,870,732 |
| 2018-09-04 | $61.43 | $62.55 | $61.13 | $61.99 | $60.73 | 5,588,194 |
| 2018-08-31 | $60.86 | $61.75 | $60.81 | $61.30 | $60.05 | 3,292,416 |
| 2018-08-30 | $61.05 | $61.41 | $60.54 | $60.82 | $59.58 | 3,083,463 |
| 2018-08-29 | $61.33 | $61.56 | $60.83 | $61.22 | $59.98 | 3,136,510 |
| 2018-08-28 | $61.03 | $61.53 | $60.80 | $61.33 | $60.08 | 4,382,105 |
| 2018-08-27 | $61.16 | $61.38 | $60.70 | $60.91 | $59.67 | 2,706,657 |
| 2018-08-24 | $60.49 | $61.07 | $59.93 | $60.99 | $59.75 | 2,702,008 |
| 2018-08-23 | $60.64 | $61.33 | $60.36 | $61.01 | $59.77 | 3,031,955 |
| 2018-08-22 | $60.81 | $61.00 | $60.27 | $60.61 | $59.38 | 2,177,269 |
| 2018-08-21 | $61.48 | $62.20 | $60.96 | $61.00 | $59.76 | 4,150,757 |
| 2018-08-20 | $59.95 | $62.05 | $59.89 | $61.63 | $60.22 | 6,105,951 |
| 2018-08-17 | $59.59 | $59.83 | $59.05 | $59.68 | $58.31 | 3,166,039 |
| 2018-08-16 | $60.55 | $60.96 | $59.33 | $59.52 | $58.16 | 5,345,167 |
| 2018-08-15 | $59.04 | $60.48 | $58.91 | $60.33 | $58.95 | 6,499,280 |
| 2018-08-14 | $58.94 | $59.84 | $58.93 | $59.09 | $57.74 | 3,298,078 |
| 2018-08-13 | $59.05 | $59.37 | $58.52 | $58.84 | $57.49 | 2,972,911 |
| 2018-08-10 | $58.78 | $59.09 | $58.30 | $58.99 | $57.64 | 3,218,707 |
| 2018-08-09 | $58.86 | $59.28 | $58.81 | $58.99 | $57.64 | 2,763,633 |
| 2018-08-08 | $58.77 | $59.33 | $58.61 | $58.82 | $57.47 | 4,003,855 |
| 2018-08-07 | $58.15 | $58.64 | $57.84 | $58.09 | $56.76 | 2,557,924 |
| 2018-08-06 | $57.21 | $57.92 | $57.10 | $57.79 | $56.47 | 2,989,025 |
| 2018-08-03 | $56.83 | $57.49 | $56.80 | $57.41 | $56.10 | 3,826,909 |
| 2018-08-02 | $56.21 | $56.76 | $55.61 | $56.69 | $55.39 | 3,507,812 |
| 2018-08-01 | $58.12 | $58.34 | $56.44 | $56.52 | $55.23 | 4,292,573 |
| 2018-07-31 | $58.14 | $59.33 | $58.11 | $58.16 | $56.83 | 5,138,590 |
| 2018-07-30 | $58.08 | $58.43 | $57.52 | $57.90 | $56.58 | 5,492,175 |
| 2018-07-27 | $56.59 | $58.43 | $56.51 | $58.38 | $57.04 | 8,891,802 |
| 2018-07-26 | $52.10 | $56.88 | $52.03 | $56.70 | $55.40 | 11,997,008 |
| 2018-07-25 | $52.00 | $52.62 | $51.66 | $52.29 | $51.09 | 5,442,274 |
| 2018-07-24 | $53.74 | $53.75 | $51.84 | $51.91 | $50.72 | 5,782,077 |
| 2018-07-23 | $53.26 | $53.71 | $52.78 | $53.56 | $52.33 | 3,846,173 |
| 2018-07-20 | $53.58 | $53.87 | $53.24 | $53.43 | $52.21 | 4,674,564 |
| 2018-07-19 | $54.02 | $54.10 | $53.41 | $53.78 | $52.55 | 4,013,450 |
| 2018-07-18 | $54.06 | $55.23 | $53.75 | $53.90 | $52.67 | 7,258,392 |
| 2018-07-17 | $52.91 | $53.72 | $52.91 | $53.22 | $52.00 | 3,942,567 |
| 2018-07-16 | $53.39 | $53.49 | $52.75 | $53.08 | $51.87 | 3,714,023 |
| 2018-07-13 | $52.67 | $53.25 | $52.63 | $53.09 | $51.88 | 3,392,050 |
| 2018-07-12 | $53.13 | $53.22 | $51.86 | $52.77 | $51.56 | 4,102,567 |
| 2018-07-11 | $52.54 | $52.66 | $51.63 | $52.53 | $51.33 | 5,788,346 |
| 2018-07-10 | $53.14 | $53.20 | $52.47 | $53.00 | $51.79 | 3,483,984 |
| 2018-07-09 | $52.90 | $53.52 | $52.58 | $53.26 | $52.04 | 4,843,624 |
| 2018-07-06 | $52.06 | $53.04 | $52.00 | $52.74 | $51.53 | 5,796,679 |
| 2018-07-05 | $51.77 | $52.05 | $51.56 | $51.86 | $50.67 | 4,440,947 |
| 2018-07-03 | $51.56 | $52.07 | $51.13 | $51.52 | $50.34 | 2,470,351 |
| 2018-07-02 | $50.63 | $51.59 | $50.50 | $51.54 | $50.36 | 5,127,497 |
| 2018-06-29 | $50.80 | $51.45 | $50.73 | $50.88 | $49.72 | 4,228,319 |
| 2018-06-28 | $50.72 | $50.98 | $50.19 | $50.70 | $49.54 | 4,652,941 |
| 2018-06-27 | $51.21 | $51.23 | $50.18 | $50.37 | $49.22 | 6,737,829 |
| 2018-06-26 | $51.59 | $51.59 | $50.94 | $51.17 | $50.00 | 4,411,088 |
| 2018-06-25 | $51.61 | $51.86 | $50.92 | $51.28 | $50.11 | 7,836,637 |
| 2018-06-22 | $52.86 | $53.54 | $51.88 | $51.91 | $50.72 | 10,091,765 |
| 2018-06-21 | $51.93 | $53.24 | $51.83 | $53.15 | $51.93 | 8,098,257 |
| 2018-06-20 | $51.99 | $52.03 | $51.53 | $52.00 | $50.81 | 7,040,944 |
| 2018-06-19 | $52.03 | $52.09 | $51.17 | $51.71 | $50.53 | 4,658,943 |
| 2018-06-18 | $51.83 | $52.51 | $51.38 | $52.37 | $51.17 | 5,543,440 |
| 2018-06-15 | $51.63 | $52.43 | $51.37 | $52.18 | $50.99 | 8,637,099 |
| 2018-06-14 | $51.60 | $52.07 | $51.40 | $51.94 | $50.75 | 5,683,884 |
| 2018-06-13 | $51.20 | $51.88 | $51.15 | $51.35 | $50.18 | 6,253,243 |
| 2018-06-12 | $51.05 | $51.17 | $50.58 | $50.97 | $49.80 | 8,126,809 |
| 2018-06-11 | $50.96 | $51.97 | $50.71 | $50.98 | $49.81 | 9,813,606 |
| 2018-06-08 | $50.54 | $50.82 | $50.23 | $50.48 | $49.32 | 4,939,458 |
| 2018-06-07 | $50.75 | $50.96 | $50.34 | $50.64 | $49.48 | 5,601,830 |
| 2018-06-06 | $50.35 | $50.83 | $49.93 | $50.75 | $49.59 | 7,321,731 |
| 2018-06-05 | $51.19 | $51.40 | $50.41 | $50.90 | $49.74 | 4,620,059 |
| 2018-06-04 | $51.13 | $52.08 | $51.00 | $51.65 | $50.31 | 5,322,574 |
| 2018-06-01 | $51.20 | $51.54 | $50.63 | $50.96 | $49.64 | 5,486,938 |
| 2018-05-31 | $51.34 | $51.80 | $50.92 | $51.08 | $49.75 | 7,054,148 |
| 2018-05-30 | $51.75 | $51.84 | $50.93 | $51.33 | $50.00 | 5,442,243 |
| 2018-05-29 | $52.62 | $52.80 | $51.21 | $51.49 | $50.15 | 7,178,105 |
| 2018-05-25 | $51.40 | $53.45 | $51.36 | $52.86 | $51.49 | 9,292,317 |
| 2018-05-24 | $50.41 | $51.52 | $50.21 | $51.21 | $49.88 | 8,489,936 |
| 2018-05-23 | $50.83 | $50.87 | $50.20 | $50.32 | $49.01 | 7,580,537 |
| 2018-05-22 | $52.51 | $52.67 | $50.68 | $50.85 | $49.53 | 9,569,008 |
| 2018-05-21 | $52.45 | $52.84 | $52.14 | $52.22 | $50.87 | 7,236,975 |
| 2018-05-18 | $52.36 | $53.02 | $52.12 | $52.19 | $50.84 | 6,950,392 |
| 2018-05-17 | $53.09 | $53.61 | $52.38 | $52.47 | $51.11 | 6,222,722 |
| 2018-05-16 | $51.75 | $53.37 | $51.59 | $53.01 | $51.63 | 5,834,658 |
| 2018-05-15 | $51.98 | $52.09 | $51.44 | $51.70 | $50.36 | 5,241,204 |
| 2018-05-14 | $52.51 | $52.74 | $52.07 | $52.20 | $50.85 | 7,076,269 |
| 2018-05-11 | $52.20 | $52.68 | $51.92 | $52.46 | $51.10 | 4,890,516 |
| 2018-05-10 | $51.30 | $52.19 | $51.26 | $51.94 | $50.59 | 6,779,703 |
| 2018-05-09 | $52.12 | $52.40 | $51.43 | $51.56 | $50.22 | 4,222,333 |
| 2018-05-08 | $52.17 | $53.07 | $51.95 | $52.33 | $50.97 | 6,272,436 |
| 2018-05-07 | $52.80 | $52.94 | $51.95 | $52.00 | $50.65 | 5,045,529 |
| 2018-05-04 | $52.00 | $53.10 | $51.91 | $52.78 | $51.41 | 4,067,817 |
| 2018-05-03 | $52.15 | $52.54 | $51.58 | $52.24 | $50.88 | 4,330,791 |
| 2018-05-02 | $52.98 | $53.40 | $52.19 | $52.21 | $50.86 | 6,346,360 |
| 2018-05-01 | $52.80 | $53.21 | $52.15 | $52.94 | $51.57 | 4,016,101 |
| 2018-04-30 | $53.62 | $53.78 | $52.71 | $52.83 | $51.46 | 8,023,218 |
| 2018-04-27 | $53.14 | $53.87 | $52.73 | $53.53 | $52.14 | 4,891,448 |
| 2018-04-26 | $52.19 | $53.79 | $51.00 | $53.30 | $51.92 | 9,809,752 |
| 2018-04-25 | $53.85 | $54.14 | $52.83 | $53.83 | $52.43 | 4,688,077 |
| 2018-04-24 | $55.32 | $55.38 | $53.43 | $53.88 | $52.48 | 3,820,021 |
| 2018-04-23 | $54.84 | $55.54 | $54.61 | $54.98 | $53.55 | 4,465,544 |
| 2018-04-20 | $54.85 | $55.21 | $54.34 | $54.77 | $53.35 | 5,031,650 |
| 2018-04-19 | $55.65 | $55.70 | $54.42 | $54.80 | $53.38 | 4,391,506 |
| 2018-04-18 | $54.50 | $56.52 | $54.38 | $55.82 | $54.37 | 6,559,866 |
| 2018-04-17 | $55.35 | $55.49 | $53.21 | $54.27 | $52.86 | 8,059,982 |
| 2018-04-16 | $55.30 | $55.75 | $54.56 | $54.89 | $53.47 | 5,175,678 |
| 2018-04-13 | $55.12 | $55.99 | $54.52 | $55.07 | $53.64 | 4,761,197 |
| 2018-04-12 | $54.09 | $55.94 | $53.78 | $54.94 | $53.51 | 5,686,723 |
| 2018-04-11 | $53.85 | $54.34 | $53.50 | $53.50 | $52.11 | 3,599,614 |
| 2018-04-10 | $55.50 | $55.58 | $53.60 | $54.13 | $52.73 | 5,957,660 |
| 2018-04-09 | $55.63 | $55.82 | $54.75 | $54.85 | $53.43 | 5,856,758 |
| 2018-04-06 | $56.43 | $56.67 | $54.85 | $55.29 | $53.86 | 5,301,864 |
| 2018-04-05 | $56.76 | $57.18 | $56.27 | $56.86 | $55.38 | 3,689,858 |
| 2018-04-04 | $55.06 | $56.49 | $54.85 | $56.36 | $54.90 | 3,641,840 |
| 2018-04-03 | $54.94 | $56.04 | $54.46 | $55.97 | $54.52 | 4,294,034 |
| 2018-04-02 | $57.19 | $57.19 | $53.79 | $54.34 | $52.93 | 5,337,023 |
| 2018-03-29 | $56.39 | $57.59 | $56.31 | $57.28 | $55.79 | 3,087,471 |
| 2018-03-28 | $56.71 | $56.92 | $55.87 | $56.25 | $54.79 | 4,703,104 |
| 2018-03-27 | $57.84 | $57.95 | $56.28 | $56.69 | $55.22 | 4,399,779 |
| 2018-03-26 | $57.50 | $57.86 | $56.90 | $57.59 | $56.10 | 5,429,307 |
| 2018-03-23 | $56.85 | $57.97 | $56.35 | $56.72 | $55.25 | 6,869,027 |
| 2018-03-22 | $57.51 | $58.27 | $56.98 | $57.00 | $55.52 | 7,032,066 |
| 2018-03-21 | $58.05 | $58.40 | $56.66 | $57.78 | $56.28 | 13,577,027 |
| 2018-03-20 | $60.73 | $60.99 | $60.50 | $60.69 | $59.12 | 2,775,943 |
| 2018-03-19 | $60.67 | $61.24 | $60.18 | $60.60 | $59.03 | 4,358,787 |
| 2018-03-16 | $60.27 | $61.38 | $60.20 | $60.90 | $59.32 | 5,356,883 |
| 2018-03-15 | $59.69 | $60.27 | $59.21 | $59.94 | $58.39 | 3,830,811 |
| 2018-03-14 | $60.37 | $60.83 | $59.33 | $59.62 | $58.07 | 4,663,999 |
| 2018-03-13 | $60.05 | $60.76 | $59.78 | $60.33 | $58.76 | 5,141,205 |
| 2018-03-12 | $59.88 | $59.92 | $59.40 | $59.76 | $58.21 | 4,600,210 |
| 2018-03-09 | $58.91 | $59.70 | $58.67 | $59.70 | $58.15 | 4,019,233 |
| 2018-03-08 | $57.74 | $58.90 | $57.71 | $58.37 | $56.86 | 4,748,705 |
| 2018-03-07 | $57.67 | $58.05 | $57.48 | $57.57 | $56.08 | 3,981,206 |
| 2018-03-06 | $58.47 | $58.64 | $57.93 | $58.25 | $56.74 | 2,930,980 |
| 2018-03-05 | $57.68 | $58.72 | $57.19 | $58.38 | $56.74 | 5,096,701 |
| 2018-03-02 | $57.49 | $58.13 | $57.03 | $57.81 | $56.19 | 3,806,177 |
| 2018-03-01 | $57.78 | $58.76 | $57.49 | $58.01 | $56.38 | 5,400,845 |
| 2018-02-28 | $58.66 | $58.83 | $57.83 | $57.84 | $56.22 | 4,814,235 |
| 2018-02-27 | $59.60 | $59.72 | $58.47 | $58.48 | $56.84 | 3,554,744 |
| 2018-02-26 | $58.75 | $59.84 | $58.65 | $59.50 | $57.83 | 4,888,909 |
| 2018-02-23 | $57.80 | $58.03 | $57.47 | $57.99 | $56.36 | 3,287,694 |
| 2018-02-22 | $58.41 | $58.69 | $57.20 | $57.32 | $55.71 | 4,036,404 |
| 2018-02-21 | $57.82 | $59.29 | $57.66 | $58.03 | $56.40 | 3,445,099 |
| 2018-02-20 | $58.08 | $58.49 | $57.50 | $57.73 | $56.11 | 3,554,839 |
| 2018-02-16 | $58.41 | $58.88 | $58.21 | $58.27 | $56.64 | 3,811,611 |
| 2018-02-15 | $58.21 | $58.46 | $57.47 | $58.18 | $56.55 | 3,282,556 |
| 2018-02-14 | $56.94 | $58.38 | $56.85 | $57.73 | $56.11 | 4,273,732 |
| 2018-02-13 | $56.55 | $57.25 | $56.16 | $57.16 | $55.56 | 3,941,073 |
| 2018-02-12 | $56.14 | $57.28 | $55.71 | $56.81 | $55.22 | 4,414,277 |
| 2018-02-09 | $56.55 | $56.79 | $54.01 | $55.50 | $53.94 | 6,630,007 |
| 2018-02-08 | $57.88 | $57.93 | $55.60 | $55.63 | $54.07 | 8,765,413 |
| 2018-02-07 | $58.05 | $59.04 | $57.89 | $57.89 | $56.27 | 4,442,547 |
| 2018-02-06 | $55.84 | $58.43 | $55.55 | $58.14 | $56.51 | 6,880,780 |
| 2018-02-05 | $58.02 | $58.74 | $56.11 | $56.99 | $55.39 | 7,886,437 |
| 2018-02-02 | $59.95 | $60.26 | $58.66 | $58.71 | $57.06 | 4,092,663 |
| 2018-02-01 | $60.51 | $61.12 | $60.05 | $60.31 | $58.62 | 4,244,438 |
| 2018-01-31 | $60.11 | $61.48 | $60.11 | $60.80 | $59.10 | 5,552,184 |
| 2018-01-30 | $59.62 | $60.47 | $59.62 | $59.83 | $58.15 | 4,312,300 |
| 2018-01-29 | $60.54 | $60.70 | $60.08 | $60.36 | $58.67 | 6,036,537 |
| 2018-01-26 | $60.87 | $61.57 | $60.26 | $60.82 | $59.12 | 6,043,595 |
| 2018-01-25 | $63.02 | $63.03 | $59.25 | $60.19 | $58.50 | 11,178,279 |
| 2018-01-24 | $62.63 | $63.57 | $61.83 | $62.21 | $60.47 | 10,398,042 |
| 2018-01-23 | $64.73 | $65.50 | $64.21 | $65.26 | $63.43 | 4,501,532 |
| 2018-01-22 | $64.86 | $65.05 | $64.40 | $64.89 | $63.07 | 4,216,318 |
| 2018-01-19 | $65.40 | $65.40 | $64.11 | $65.05 | $63.23 | 5,110,269 |
| 2018-01-18 | $66.08 | $66.28 | $64.76 | $65.06 | $63.24 | 4,199,467 |
| 2018-01-17 | $65.84 | $66.52 | $65.45 | $66.07 | $64.22 | 4,920,377 |
| 2018-01-16 | $65.51 | $66.11 | $65.01 | $65.47 | $63.63 | 4,512,671 |
| 2018-01-12 | $65.21 | $65.95 | $64.95 | $65.36 | $63.53 | 3,809,291 |
| 2018-01-11 | $63.63 | $65.55 | $63.31 | $64.84 | $63.02 | 5,356,293 |
| 2018-01-10 | $62.52 | $63.41 | $62.28 | $62.96 | $61.20 | 7,200,051 |
| 2018-01-09 | $63.28 | $63.71 | $62.25 | $62.38 | $60.63 | 7,776,787 |
| 2018-01-08 | $64.19 | $64.36 | $63.46 | $64.00 | $62.21 | 4,552,819 |
| 2018-01-05 | $64.90 | $64.94 | $63.88 | $64.32 | $62.52 | 3,160,878 |
| 2018-01-04 | $65.00 | $65.03 | $64.14 | $64.70 | $62.89 | 4,159,647 |
| 2018-01-03 | $66.12 | $66.19 | $64.60 | $64.91 | $63.09 | 5,006,384 |
| 2018-01-02 | $65.91 | $66.37 | $65.51 | $66.29 | $64.43 | 3,791,454 |
| 2017-12-29 | $66.00 | $66.08 | $65.44 | $65.45 | $63.62 | 1,977,177 |
| 2017-12-28 | $66.00 | $66.02 | $65.51 | $65.87 | $64.02 | 2,164,922 |
| 2017-12-27 | $65.94 | $66.00 | $65.56 | $65.96 | $64.11 | 3,639,896 |
| 2017-12-26 | $65.76 | $66.33 | $65.76 | $65.98 | $64.13 | 2,041,482 |
| 2017-12-22 | $66.02 | $66.32 | $65.56 | $65.97 | $64.12 | 2,243,753 |
| 2017-12-21 | $66.24 | $66.99 | $65.98 | $66.03 | $64.18 | 3,419,359 |
| 2017-12-20 | $66.34 | $66.47 | $65.44 | $66.09 | $64.24 | 5,166,887 |
| 2017-12-19 | $66.04 | $66.23 | $65.37 | $65.92 | $64.07 | 3,969,234 |
| 2017-12-18 | $65.15 | $65.75 | $64.75 | $65.70 | $63.86 | 4,475,757 |
| 2017-12-15 | $64.04 | $64.92 | $63.81 | $64.70 | $62.89 | 6,470,954 |
| 2017-12-14 | $63.89 | $64.70 | $63.69 | $63.85 | $62.06 | 5,062,050 |
| 2017-12-13 | $63.70 | $63.72 | $63.02 | $63.14 | $61.37 | 4,194,119 |
| 2017-12-12 | $63.46 | $63.95 | $63.28 | $63.43 | $61.65 | 3,218,768 |
| 2017-12-11 | $63.48 | $63.73 | $62.92 | $63.32 | $61.55 | 4,372,054 |
| 2017-12-08 | $63.41 | $63.96 | $63.15 | $63.33 | $61.55 | 4,377,584 |
| 2017-12-07 | $60.90 | $63.08 | $60.66 | $63.02 | $61.25 | 5,778,817 |
| 2017-12-06 | $61.68 | $61.87 | $61.00 | $61.12 | $59.41 | 2,886,666 |
| 2017-12-05 | $62.20 | $62.30 | $61.22 | $61.72 | $59.87 | 4,509,003 |
| 2017-12-04 | $61.66 | $62.89 | $60.84 | $62.03 | $60.17 | 9,064,386 |
| 2017-12-01 | $60.51 | $61.64 | $59.51 | $59.92 | $58.12 | 6,185,509 |
| 2017-11-30 | $58.91 | $61.51 | $58.90 | $60.67 | $58.85 | 13,382,152 |
| 2017-11-29 | $56.55 | $59.65 | $56.51 | $58.88 | $57.11 | 9,702,563 |
| 2017-11-28 | $54.66 | $56.22 | $54.51 | $56.17 | $54.48 | 6,663,917 |
| 2017-11-27 | $55.14 | $55.23 | $54.49 | $54.60 | $52.96 | 3,129,130 |
| 2017-11-24 | $55.03 | $55.33 | $54.93 | $55.14 | $53.49 | 1,374,039 |
| 2017-11-22 | $55.28 | $55.55 | $54.92 | $55.09 | $53.44 | 3,257,975 |
| 2017-11-21 | $54.66 | $55.48 | $54.61 | $55.43 | $53.77 | 4,025,549 |
| 2017-11-20 | $54.85 | $54.92 | $54.20 | $54.65 | $53.01 | 4,087,448 |
| 2017-11-17 | $55.01 | $55.17 | $54.30 | $54.71 | $53.07 | 3,104,575 |
| 2017-11-16 | $55.02 | $55.50 | $54.65 | $55.27 | $53.61 | 4,550,302 |
| 2017-11-15 | $53.65 | $54.80 | $53.00 | $54.63 | $52.99 | 4,895,653 |
| 2017-11-14 | $52.96 | $53.85 | $52.92 | $53.75 | $52.14 | 3,061,323 |
| 2017-11-13 | $53.38 | $53.48 | $52.78 | $53.25 | $51.65 | 2,982,027 |
| 2017-11-10 | $53.40 | $53.74 | $53.24 | $53.49 | $51.88 | 2,485,915 |
| 2017-11-09 | $53.72 | $54.14 | $53.27 | $53.46 | $51.86 | 3,896,598 |
| 2017-11-08 | $53.74 | $54.37 | $53.46 | $54.01 | $52.39 | 3,093,445 |
| 2017-11-07 | $54.60 | $54.60 | $53.80 | $53.87 | $52.25 | 3,278,013 |
| 2017-11-06 | $54.09 | $55.15 | $54.09 | $54.52 | $52.88 | 3,693,962 |
| 2017-11-03 | $53.99 | $54.25 | $53.61 | $54.14 | $52.52 | 3,057,635 |
| 2017-11-02 | $54.00 | $54.09 | $53.45 | $53.99 | $52.37 | 3,080,692 |
| 2017-11-01 | $54.03 | $54.46 | $53.54 | $53.99 | $52.37 | 4,230,275 |
| 2017-10-31 | $54.66 | $54.66 | $53.83 | $53.86 | $52.24 | 4,230,349 |
| 2017-10-30 | $54.04 | $55.10 | $53.78 | $54.73 | $53.09 | 4,518,766 |
| 2017-10-27 | $55.13 | $55.53 | $53.54 | $54.11 | $52.49 | 8,995,849 |
| 2017-10-26 | $57.42 | $58.72 | $54.19 | $55.11 | $53.46 | 14,331,674 |
| 2017-10-25 | $58.82 | $58.82 | $56.46 | $57.15 | $55.43 | 9,934,071 |
| 2017-10-24 | $58.84 | $59.10 | $58.34 | $58.80 | $57.04 | 4,289,300 |
| 2017-10-23 | $59.50 | $59.89 | $58.57 | $58.76 | $57.00 | 4,580,235 |
| 2017-10-20 | $58.83 | $59.54 | $58.81 | $59.37 | $57.59 | 4,905,769 |
| 2017-10-19 | $58.45 | $59.09 | $57.45 | $58.63 | $56.87 | 5,945,450 |
| 2017-10-18 | $58.72 | $58.99 | $58.54 | $58.83 | $57.06 | 2,580,754 |
| 2017-10-17 | $59.00 | $59.81 | $58.64 | $58.73 | $56.97 | 3,673,771 |
| 2017-10-16 | $58.95 | $59.18 | $58.49 | $58.88 | $57.11 | 4,839,954 |
| 2017-10-13 | $58.83 | $59.16 | $58.51 | $59.12 | $57.35 | 3,138,689 |
| 2017-10-12 | $58.78 | $59.40 | $58.59 | $58.81 | $57.04 | 3,509,897 |
| 2017-10-11 | $58.01 | $58.80 | $58.01 | $58.55 | $56.79 | 4,194,570 |
| 2017-10-10 | $58.73 | $59.18 | $57.90 | $58.01 | $56.27 | 5,023,268 |
| 2017-10-09 | $58.50 | $58.84 | $57.39 | $57.66 | $55.93 | 3,789,057 |
| 2017-10-06 | $58.16 | $59.45 | $57.99 | $58.44 | $56.69 | 3,984,212 |
| 2017-10-05 | $58.50 | $58.50 | $57.82 | $58.29 | $56.54 | 3,704,234 |
| 2017-10-04 | $58.51 | $59.57 | $58.34 | $58.38 | $56.63 | 6,477,491 |
| 2017-10-03 | $55.94 | $58.56 | $55.80 | $58.51 | $56.75 | 7,545,001 |
| 2017-10-02 | $56.02 | $56.27 | $55.60 | $55.99 | $54.31 | 4,316,613 |
| 2017-09-29 | $56.21 | $56.65 | $55.87 | $55.98 | $54.30 | 3,751,346 |
| 2017-09-28 | $55.80 | $56.49 | $55.60 | $56.17 | $54.48 | 5,718,345 |
| 2017-09-27 | $55.99 | $56.56 | $55.37 | $55.88 | $54.20 | 7,028,732 |
| 2017-09-26 | $55.39 | $55.96 | $55.10 | $55.72 | $54.05 | 4,115,803 |
| 2017-09-25 | $54.84 | $55.22 | $54.43 | $55.12 | $53.47 | 3,498,113 |
| 2017-09-22 | $54.64 | $55.03 | $54.24 | $54.93 | $53.28 | 3,053,770 |
| 2017-09-21 | $54.16 | $54.77 | $53.71 | $54.63 | $52.99 | 3,276,562 |
| 2017-09-20 | $53.91 | $54.28 | $53.43 | $54.25 | $52.62 | 4,609,053 |
| 2017-09-19 | $54.02 | $54.53 | $53.44 | $53.54 | $51.93 | 4,664,402 |
| 2017-09-18 | $54.82 | $54.94 | $53.85 | $54.09 | $52.47 | 6,110,739 |
| 2017-09-15 | $54.44 | $54.75 | $53.81 | $54.72 | $53.08 | 14,576,105 |
| 2017-09-14 | $54.48 | $54.83 | $54.14 | $54.35 | $52.72 | 7,722,113 |
| 2017-09-13 | $53.98 | $54.71 | $53.65 | $54.66 | $53.02 | 5,924,991 |
| 2017-09-12 | $53.50 | $54.01 | $53.12 | $53.95 | $52.33 | 5,407,853 |
| 2017-09-11 | $53.39 | $53.69 | $52.45 | $53.60 | $51.99 | 8,025,606 |
| 2017-09-08 | $52.01 | $53.03 | $51.88 | $52.87 | $51.28 | 5,065,076 |
| 2017-09-07 | $51.69 | $52.58 | $51.47 | $52.21 | $50.64 | 6,045,981 |
| 2017-09-06 | $50.54 | $52.04 | $49.76 | $51.67 | $50.12 | 8,588,077 |
| 2017-09-05 | $51.81 | $51.98 | $51.00 | $51.14 | $49.61 | 5,116,444 |
| 2017-09-01 | $52.35 | $52.49 | $51.91 | $52.19 | $50.62 | 3,976,827 |
| 2017-08-31 | $51.85 | $52.25 | $51.61 | $52.14 | $50.58 | 4,515,753 |
| 2017-08-30 | $51.35 | $51.62 | $50.97 | $51.52 | $49.97 | 4,232,678 |
| 2017-08-29 | $51.22 | $51.61 | $50.90 | $51.46 | $49.92 | 5,508,515 |
| 2017-08-28 | $52.61 | $52.72 | $51.53 | $51.75 | $50.20 | 8,370,210 |
| 2017-08-25 | $50.90 | $52.91 | $50.84 | $52.68 | $51.10 | 8,842,651 |
| 2017-08-24 | $52.11 | $52.16 | $50.49 | $50.71 | $49.19 | 8,511,973 |
| 2017-08-23 | $53.25 | $53.32 | $51.68 | $51.72 | $50.17 | 13,365,995 |
| 2017-08-22 | $53.57 | $54.08 | $53.40 | $53.43 | $51.83 | 5,358,218 |
| 2017-08-21 | $53.40 | $54.06 | $53.32 | $53.54 | $51.81 | 5,128,715 |
| 2017-08-18 | $53.35 | $54.01 | $53.12 | $53.17 | $51.45 | 6,061,487 |
| 2017-08-17 | $55.17 | $55.17 | $53.11 | $53.15 | $51.43 | 5,181,604 |
| 2017-08-16 | $55.40 | $55.72 | $55.15 | $55.31 | $53.52 | 3,257,052 |
| 2017-08-15 | $55.04 | $55.37 | $54.78 | $55.20 | $53.42 | 4,249,438 |
| 2017-08-14 | $54.60 | $54.99 | $54.46 | $54.72 | $52.95 | 4,657,826 |
| 2017-08-11 | $53.88 | $54.37 | $52.97 | $54.14 | $52.39 | 4,232,572 |
| 2017-08-10 | $54.50 | $54.56 | $53.70 | $54.01 | $52.27 | 4,836,626 |
| 2017-08-09 | $54.68 | $55.49 | $54.60 | $54.69 | $52.92 | 4,456,920 |
| 2017-08-08 | $55.31 | $55.45 | $54.58 | $54.81 | $53.04 | 5,306,840 |
| 2017-08-07 | $56.77 | $56.87 | $55.16 | $55.37 | $53.58 | 5,446,536 |
| 2017-08-04 | $56.19 | $56.61 | $55.80 | $56.58 | $54.75 | 3,499,090 |
| 2017-08-03 | $55.69 | $56.35 | $55.60 | $56.11 | $54.30 | 4,616,130 |
| 2017-08-02 | $55.64 | $55.97 | $55.11 | $55.70 | $53.90 | 4,055,456 |
| 2017-08-01 | $55.88 | $56.37 | $55.29 | $55.72 | $53.92 | 4,671,387 |
| 2017-07-31 | $56.90 | $57.00 | $55.42 | $55.51 | $53.72 | 4,674,988 |
| 2017-07-28 | $56.56 | $56.73 | $55.63 | $56.56 | $54.73 | 5,798,715 |
| 2017-07-27 | $56.46 | $58.41 | $53.77 | $56.57 | $54.74 | 14,295,800 |
| 2017-07-26 | $58.85 | $59.83 | $58.55 | $59.52 | $57.60 | 5,522,953 |
| 2017-07-25 | $60.19 | $60.44 | $58.74 | $58.82 | $56.92 | 7,337,116 |
| 2017-07-24 | $60.25 | $60.36 | $59.79 | $59.81 | $57.88 | 3,354,626 |
| 2017-07-21 | $60.21 | $60.51 | $59.89 | $60.28 | $58.33 | 5,106,113 |
| 2017-07-20 | $61.35 | $61.49 | $60.16 | $60.40 | $58.45 | 6,469,695 |
| 2017-07-19 | $61.40 | $61.61 | $60.46 | $61.41 | $59.43 | 7,129,472 |
| 2017-07-18 | $61.91 | $62.17 | $61.42 | $61.57 | $59.58 | 5,117,617 |
| 2017-07-17 | $61.93 | $62.46 | $61.58 | $62.14 | $60.13 | 3,593,484 |
| 2017-07-14 | $62.05 | $62.13 | $61.48 | $61.93 | $59.93 | 3,296,990 |
| 2017-07-13 | $62.00 | $62.47 | $61.40 | $62.02 | $60.02 | 4,932,868 |
| 2017-07-12 | $62.47 | $62.69 | $61.89 | $62.08 | $60.08 | 4,939,538 |
| 2017-07-11 | $63.08 | $63.36 | $61.76 | $61.81 | $59.82 | 5,364,449 |
| 2017-07-10 | $62.94 | $63.91 | $62.92 | $63.13 | $61.09 | 5,120,617 |
| 2017-07-07 | $63.40 | $64.39 | $63.40 | $64.24 | $62.17 | 3,405,454 |
| 2017-07-06 | $62.90 | $63.74 | $62.65 | $63.36 | $61.31 | 5,594,088 |
| 2017-07-05 | $62.14 | $63.37 | $62.09 | $63.16 | $61.12 | 3,150,908 |
| 2017-07-03 | $62.52 | $62.73 | $62.05 | $62.07 | $60.07 | 1,695,191 |
| 2017-06-30 | $62.04 | $62.58 | $61.97 | $62.14 | $60.13 | 3,186,351 |
| 2017-06-29 | $62.28 | $62.70 | $61.23 | $61.81 | $59.82 | 3,186,568 |
| 2017-06-28 | $61.81 | $62.45 | $61.81 | $62.01 | $60.01 | 2,731,314 |
| 2017-06-27 | $61.75 | $62.22 | $61.46 | $61.51 | $59.52 | 2,806,260 |
| 2017-06-26 | $62.10 | $62.75 | $61.61 | $61.75 | $59.76 | 4,256,268 |
| 2017-06-23 | $61.61 | $62.19 | $61.32 | $61.92 | $59.92 | 5,079,217 |
| 2017-06-22 | $61.88 | $62.29 | $61.05 | $61.52 | $59.53 | 5,485,701 |
| 2017-06-21 | $60.42 | $61.37 | $60.42 | $61.03 | $59.06 | 3,951,476 |
| 2017-06-20 | $60.85 | $61.07 | $60.24 | $60.33 | $58.38 | 4,835,957 |
| 2017-06-19 | $60.64 | $61.09 | $60.41 | $60.92 | $58.95 | 4,964,589 |
| 2017-06-16 | $60.01 | $60.57 | $60.00 | $60.29 | $58.34 | 6,207,589 |
| 2017-06-15 | $59.24 | $60.21 | $58.99 | $60.11 | $58.17 | 5,063,320 |
| 2017-06-14 | $59.62 | $60.08 | $59.03 | $59.53 | $57.61 | 4,219,198 |
| 2017-06-13 | $58.88 | $59.55 | $58.67 | $59.21 | $57.30 | 5,015,482 |
| 2017-06-12 | $59.46 | $59.46 | $57.63 | $58.99 | $57.09 | 6,076,256 |
| 2017-06-09 | $59.41 | $59.76 | $59.11 | $59.46 | $57.54 | 5,642,701 |
| 2017-06-08 | $60.10 | $60.10 | $58.83 | $59.16 | $57.25 | 5,397,573 |
| 2017-06-07 | $59.49 | $60.35 | $58.41 | $59.96 | $58.02 | 6,816,735 |
| 2017-06-06 | $60.66 | $61.18 | $60.02 | $60.10 | $58.16 | 5,296,311 |
| 2017-06-05 | $60.20 | $61.19 | $59.77 | $60.99 | $59.02 | 5,241,533 |
| 2017-06-02 | $60.80 | $61.24 | $60.24 | $60.36 | $58.29 | 5,340,226 |
| 2017-06-01 | $60.18 | $60.60 | $60.06 | $60.30 | $58.23 | 4,689,275 |
| 2017-05-31 | $59.89 | $60.20 | $59.13 | $60.09 | $58.03 | 4,088,210 |
| 2017-05-30 | $60.56 | $60.58 | $59.44 | $59.48 | $57.44 | 3,777,152 |
| 2017-05-26 | $60.85 | $61.15 | $60.50 | $60.67 | $58.59 | 4,928,245 |
| 2017-05-25 | $59.78 | $61.19 | $59.78 | $60.92 | $58.83 | 6,799,977 |
| 2017-05-24 | $59.81 | $60.02 | $59.36 | $59.58 | $57.54 | 3,124,439 |
| 2017-05-23 | $59.25 | $59.82 | $58.81 | $59.64 | $57.60 | 2,960,604 |
| 2017-05-22 | $58.40 | $59.44 | $58.26 | $58.92 | $56.90 | 5,768,886 |
| 2017-05-19 | $57.55 | $58.36 | $57.47 | $58.04 | $56.05 | 3,389,235 |
| 2017-05-18 | $57.13 | $57.78 | $56.96 | $57.29 | $55.33 | 3,576,916 |
| 2017-05-17 | $57.70 | $57.99 | $56.83 | $57.04 | $55.09 | 4,195,597 |
| 2017-05-16 | $58.11 | $58.62 | $57.65 | $58.27 | $56.27 | 4,728,338 |
| 2017-05-15 | $57.24 | $58.34 | $57.24 | $58.03 | $56.04 | 3,723,463 |
| 2017-05-12 | $57.88 | $58.23 | $57.09 | $57.22 | $55.26 | 3,069,609 |
| 2017-05-11 | $58.20 | $58.39 | $57.46 | $58.09 | $56.10 | 2,611,077 |
| 2017-05-10 | $58.17 | $58.59 | $57.97 | $58.37 | $56.37 | 5,051,460 |
| 2017-05-09 | $57.75 | $58.56 | $57.66 | $58.28 | $56.28 | 4,467,852 |
| 2017-05-08 | $58.50 | $58.73 | $57.25 | $57.48 | $55.51 | 3,625,153 |
| 2017-05-05 | $58.40 | $58.55 | $57.94 | $58.40 | $56.40 | 2,423,635 |
| 2017-05-04 | $58.42 | $58.65 | $57.54 | $58.34 | $56.34 | 3,847,292 |
| 2017-05-03 | $58.10 | $58.42 | $57.84 | $58.16 | $56.17 | 4,023,888 |
| 2017-05-02 | $56.35 | $58.46 | $56.30 | $58.33 | $56.33 | 4,894,093 |
| 2017-05-01 | $56.52 | $57.22 | $56.17 | $56.28 | $54.35 | 4,157,016 |
| 2017-04-28 | $55.92 | $56.39 | $55.66 | $56.22 | $54.29 | 5,012,163 |
| 2017-04-27 | $55.61 | $56.42 | $54.52 | $55.75 | $53.84 | 10,258,661 |
| 2017-04-26 | $57.21 | $57.52 | $56.71 | $56.94 | $54.99 | 5,407,413 |
| 2017-04-25 | $56.92 | $57.84 | $56.91 | $57.09 | $55.13 | 5,313,733 |
| 2017-04-24 | $56.20 | $56.70 | $56.05 | $56.49 | $54.55 | 3,573,551 |
| 2017-04-21 | $55.83 | $56.15 | $55.34 | $55.63 | $53.72 | 3,828,143 |
| 2017-04-20 | $54.92 | $56.13 | $54.92 | $55.95 | $54.03 | 4,279,880 |
| 2017-04-19 | $54.78 | $55.09 | $54.48 | $54.65 | $52.78 | 2,880,051 |
| 2017-04-18 | $54.66 | $55.07 | $53.81 | $54.42 | $52.56 | 3,620,098 |
| 2017-04-17 | $54.45 | $54.73 | $54.15 | $54.72 | $52.85 | 2,852,355 |
| 2017-04-13 | $55.33 | $55.37 | $54.29 | $54.31 | $52.45 | 4,207,085 |
| 2017-04-12 | $55.71 | $56.57 | $55.48 | $55.51 | $53.61 | 6,956,928 |
| 2017-04-11 | $54.21 | $55.08 | $53.59 | $55.06 | $53.17 | 5,431,126 |
| 2017-04-10 | $54.40 | $54.63 | $53.96 | $54.22 | $52.36 | 4,268,907 |
| 2017-04-07 | $53.34 | $54.87 | $53.26 | $54.54 | $52.67 | 7,941,428 |
| 2017-04-06 | $53.35 | $53.77 | $52.96 | $53.38 | $51.55 | 3,024,155 |
| 2017-04-05 | $53.49 | $54.41 | $53.30 | $53.35 | $51.52 | 4,822,565 |
| 2017-04-04 | $53.81 | $53.90 | $52.88 | $53.07 | $51.25 | 3,991,156 |
| 2017-04-03 | $53.72 | $54.12 | $53.18 | $54.00 | $52.15 | 3,446,371 |
| 2017-03-31 | $53.53 | $53.96 | $53.41 | $53.76 | $51.92 | 3,119,614 |
| 2017-03-30 | $53.52 | $54.25 | $53.41 | $53.83 | $51.99 | 2,631,768 |
| 2017-03-29 | $54.01 | $54.08 | $53.16 | $53.48 | $51.65 | 4,487,484 |
| 2017-03-28 | $52.80 | $54.54 | $52.46 | $54.19 | $52.33 | 6,854,356 |
| 2017-03-27 | $52.00 | $53.00 | $51.70 | $52.88 | $51.07 | 4,259,952 |
| 2017-03-24 | $52.64 | $52.87 | $52.29 | $52.61 | $50.81 | 3,719,743 |
| 2017-03-23 | $52.46 | $52.96 | $52.24 | $52.37 | $50.58 | 3,022,315 |
| 2017-03-22 | $51.64 | $52.53 | $51.11 | $52.46 | $50.66 | 5,817,427 |
| 2017-03-21 | $53.66 | $53.66 | $51.80 | $51.88 | $50.10 | 6,374,873 |
| 2017-03-20 | $53.51 | $53.75 | $52.94 | $53.45 | $51.62 | 4,754,722 |
| 2017-03-17 | $54.14 | $54.21 | $53.16 | $53.18 | $51.36 | 6,400,275 |
| 2017-03-16 | $54.60 | $54.61 | $53.77 | $54.15 | $52.30 | 4,933,726 |
| 2017-03-15 | $51.97 | $54.62 | $51.82 | $54.29 | $52.43 | 9,513,649 |
| 2017-03-14 | $54.11 | $54.14 | $52.72 | $52.88 | $51.07 | 9,223,072 |
| 2017-03-13 | $55.72 | $56.18 | $54.46 | $54.49 | $52.62 | 9,720,352 |
| 2017-03-10 | $54.68 | $55.99 | $54.41 | $55.88 | $53.97 | 12,504,892 |
| 2017-03-09 | $56.73 | $57.38 | $56.28 | $56.36 | $54.43 | 7,228,219 |
| 2017-03-08 | $56.91 | $57.03 | $56.43 | $56.68 | $54.74 | 6,219,846 |
| 2017-03-07 | $57.41 | $57.41 | $56.69 | $56.83 | $54.88 | 5,757,275 |
| 2017-03-06 | $58.51 | $58.60 | $57.16 | $57.56 | $55.49 | 5,899,543 |
| 2017-03-03 | $57.70 | $59.00 | $57.60 | $58.86 | $56.74 | 5,137,340 |
| 2017-03-02 | $58.46 | $58.73 | $57.53 | $57.57 | $55.50 | 4,658,729 |
| 2017-03-01 | $58.47 | $59.68 | $58.43 | $58.88 | $56.76 | 5,382,908 |
| 2017-02-28 | $58.40 | $58.57 | $57.70 | $57.80 | $55.72 | 5,733,881 |
| 2017-02-27 | $58.34 | $58.48 | $57.57 | $58.43 | $56.33 | 6,309,455 |
| 2017-02-24 | $56.92 | $58.56 | $56.37 | $58.54 | $56.44 | 5,513,352 |
| 2017-02-23 | $58.08 | $58.55 | $57.12 | $57.26 | $55.20 | 4,664,723 |
| 2017-02-22 | $57.79 | $58.00 | $57.14 | $57.91 | $55.83 | 4,782,067 |
| 2017-02-21 | $57.60 | $57.99 | $57.08 | $57.86 | $55.78 | 4,290,578 |
| 2017-02-17 | $56.12 | $57.35 | $55.58 | $57.32 | $55.26 | 6,077,210 |
| 2017-02-16 | $57.40 | $57.40 | $56.06 | $56.34 | $54.31 | 5,617,944 |
| 2017-02-15 | $56.91 | $58.06 | $55.80 | $57.29 | $55.23 | 9,908,466 |
| 2017-02-14 | $55.73 | $55.74 | $54.92 | $55.31 | $53.32 | 4,945,071 |
| 2017-02-13 | $54.84 | $56.31 | $54.84 | $55.73 | $53.73 | 5,412,782 |
| 2017-02-10 | $54.77 | $54.87 | $54.37 | $54.71 | $52.74 | 3,194,420 |
| 2017-02-09 | $53.01 | $54.67 | $52.90 | $54.52 | $52.56 | 7,692,173 |
| 2017-02-08 | $53.20 | $53.49 | $52.36 | $52.92 | $51.02 | 4,076,765 |
| 2017-02-07 | $53.35 | $53.88 | $52.91 | $53.04 | $51.13 | 5,230,979 |
| 2017-02-06 | $53.17 | $53.38 | $52.90 | $53.07 | $51.16 | 3,334,991 |
| 2017-02-03 | $53.00 | $53.58 | $52.60 | $52.88 | $50.98 | 3,631,613 |
| 2017-02-02 | $52.27 | $53.31 | $52.18 | $52.86 | $50.96 | 4,563,728 |
| 2017-02-01 | $52.55 | $53.27 | $52.44 | $52.73 | $50.83 | 4,953,408 |
| 2017-01-31 | $52.06 | $52.40 | $51.51 | $52.31 | $50.43 | 6,603,950 |
| 2017-01-30 | $52.13 | $52.40 | $51.17 | $52.35 | $50.47 | 8,057,621 |
| 2017-01-27 | $54.08 | $54.18 | $52.38 | $52.70 | $50.81 | 7,686,995 |
| 2017-01-26 | $51.40 | $53.99 | $51.14 | $53.92 | $51.98 | 15,952,560 |
| 2017-01-25 | $49.09 | $49.95 | $48.71 | $49.46 | $47.68 | 8,380,847 |
| 2017-01-24 | $50.12 | $50.24 | $49.58 | $49.65 | $47.86 | 6,152,433 |
| 2017-01-23 | $51.03 | $51.14 | $49.77 | $49.94 | $48.14 | 4,222,197 |
| 2017-01-20 | $50.14 | $51.17 | $50.14 | $51.09 | $49.25 | 5,196,548 |
| 2017-01-19 | $50.45 | $50.75 | $49.85 | $50.07 | $48.27 | 4,238,086 |
| 2017-01-18 | $50.07 | $50.66 | $49.70 | $50.38 | $48.57 | 5,897,035 |
| 2017-01-17 | $50.88 | $51.34 | $50.22 | $50.24 | $48.43 | 4,219,664 |
| 2017-01-13 | $51.00 | $51.34 | $50.78 | $51.15 | $49.31 | 2,611,302 |
| 2017-01-12 | $51.68 | $51.95 | $50.26 | $51.01 | $49.18 | 6,059,844 |
| 2017-01-11 | $51.77 | $52.20 | $51.47 | $51.68 | $49.82 | 5,941,592 |
| 2017-01-10 | $50.55 | $51.89 | $50.53 | $51.34 | $49.49 | 5,569,265 |
| 2017-01-09 | $50.00 | $50.93 | $49.80 | $50.30 | $48.49 | 4,966,571 |
| 2017-01-06 | $50.49 | $50.65 | $49.45 | $49.93 | $48.13 | 5,691,930 |
| 2017-01-05 | $51.44 | $52.12 | $50.12 | $50.47 | $48.66 | 7,131,460 |
| 2017-01-04 | $50.25 | $51.42 | $50.15 | $51.30 | $49.46 | 4,914,351 |
| 2017-01-03 | $50.40 | $51.16 | $49.81 | $49.98 | $48.18 | 4,210,345 |
| 2016-12-30 | $50.19 | $50.37 | $49.53 | $49.84 | $48.05 | 3,257,296 |
| 2016-12-29 | $50.19 | $50.62 | $49.96 | $50.20 | $48.40 | 2,167,328 |
| 2016-12-28 | $50.53 | $50.96 | $50.07 | $50.17 | $48.37 | 3,185,772 |
| 2016-12-27 | $50.46 | $50.78 | $50.26 | $50.49 | $48.67 | 1,874,248 |
| 2016-12-23 | $50.36 | $50.72 | $50.19 | $50.45 | $48.64 | 1,616,888 |
| 2016-12-22 | $50.72 | $51.03 | $50.08 | $50.25 | $48.44 | 2,508,786 |
| 2016-12-21 | $50.77 | $51.08 | $50.52 | $50.65 | $48.83 | 3,954,416 |
| 2016-12-20 | $50.55 | $51.19 | $50.41 | $50.89 | $49.06 | 3,700,768 |
| 2016-12-19 | $50.26 | $50.53 | $49.72 | $50.35 | $48.54 | 3,438,403 |
| 2016-12-16 | $50.74 | $51.13 | $49.89 | $49.93 | $48.13 | 7,649,845 |
| 2016-12-15 | $49.43 | $51.31 | $49.40 | $50.59 | $48.77 | 9,147,773 |
| 2016-12-14 | $49.50 | $50.00 | $48.90 | $49.28 | $47.51 | 5,920,363 |
| 2016-12-13 | $49.47 | $50.43 | $49.45 | $49.55 | $47.77 | 6,603,671 |
| 2016-12-12 | $49.36 | $49.69 | $48.92 | $49.37 | $47.60 | 8,801,310 |
| 2016-12-09 | $49.89 | $50.68 | $49.22 | $49.79 | $48.00 | 6,700,895 |
| 2016-12-08 | $49.98 | $49.98 | $49.24 | $49.60 | $47.82 | 6,643,226 |
| 2016-12-07 | $47.71 | $49.88 | $47.40 | $49.85 | $48.06 | 7,738,753 |
| 2016-12-06 | $47.39 | $47.90 | $47.16 | $47.68 | $45.97 | 4,573,208 |
| 2016-12-05 | $48.08 | $48.46 | $47.04 | $47.07 | $45.28 | 4,734,215 |
| 2016-12-02 | $47.37 | $48.24 | $47.30 | $47.91 | $46.09 | 4,843,592 |
| 2016-12-01 | $46.36 | $47.44 | $46.19 | $47.07 | $45.28 | 5,594,773 |
| 2016-11-30 | $46.10 | $47.33 | $44.70 | $46.61 | $44.84 | 6,640,947 |
| 2016-11-29 | $47.56 | $47.83 | $47.21 | $47.24 | $45.45 | 4,453,435 |
| 2016-11-28 | $47.41 | $47.77 | $47.15 | $47.52 | $45.72 | 4,230,928 |
| 2016-11-25 | $47.31 | $47.91 | $47.23 | $47.45 | $45.65 | 2,499,128 |
| 2016-11-23 | $46.99 | $47.46 | $46.13 | $47.37 | $45.57 | 5,317,703 |
| 2016-11-22 | $47.69 | $47.99 | $46.75 | $47.10 | $45.31 | 7,401,268 |
| 2016-11-21 | $47.08 | $47.68 | $46.98 | $47.36 | $45.56 | 6,760,706 |
| 2016-11-18 | $46.91 | $47.25 | $46.68 | $47.06 | $45.27 | 6,783,000 |
| 2016-11-17 | $45.69 | $46.74 | $45.35 | $46.69 | $44.92 | 5,915,536 |
| 2016-11-16 | $46.04 | $46.34 | $45.45 | $45.85 | $44.11 | 6,502,590 |
| 2016-11-15 | $46.55 | $47.30 | $45.68 | $46.25 | $44.49 | 9,921,402 |
| 2016-11-14 | $43.90 | $45.45 | $43.88 | $45.35 | $43.63 | 11,144,737 |
| 2016-11-11 | $43.50 | $43.85 | $42.99 | $43.84 | $42.18 | 7,907,311 |
| 2016-11-10 | $42.64 | $43.85 | $42.58 | $43.64 | $41.98 | 10,326,084 |
| 2016-11-09 | $40.80 | $42.46 | $40.75 | $42.37 | $40.76 | 8,472,576 |
| 2016-11-08 | $41.57 | $42.00 | $41.22 | $41.93 | $40.34 | 8,783,963 |
| 2016-11-07 | $41.00 | $41.57 | $40.71 | $41.57 | $39.99 | 7,740,837 |
| 2016-11-04 | $39.69 | $40.93 | $39.56 | $40.38 | $38.85 | 7,293,975 |
| 2016-11-03 | $39.82 | $40.39 | $39.51 | $39.70 | $38.19 | 5,187,598 |
| 2016-11-02 | $39.57 | $40.10 | $39.43 | $39.61 | $38.11 | 6,691,512 |
| 2016-11-01 | $39.98 | $40.42 | $39.33 | $39.68 | $38.17 | 8,004,600 |
| 2016-10-31 | $39.49 | $40.47 | $39.15 | $40.05 | $38.53 | 8,148,848 |
| 2016-10-28 | $39.29 | $39.84 | $38.95 | $39.18 | $37.69 | 10,321,178 |
| 2016-10-27 | $38.50 | $39.58 | $37.65 | $39.24 | $37.75 | 22,002,658 |
| 2016-10-26 | $37.70 | $39.80 | $36.91 | $38.40 | $36.94 | 43,824,879 |
| 2016-10-25 | $42.15 | $42.73 | $41.71 | $41.95 | $40.36 | 11,101,775 |
| 2016-10-24 | $42.52 | $42.93 | $42.20 | $42.33 | $40.72 | 5,311,393 |
| 2016-10-21 | $41.91 | $42.46 | $41.75 | $42.43 | $40.82 | 5,448,358 |
| 2016-10-20 | $42.15 | $42.47 | $41.76 | $42.29 | $40.68 | 7,813,331 |
| 2016-10-19 | $41.74 | $42.40 | $41.57 | $42.25 | $40.65 | 6,334,976 |
| 2016-10-18 | $41.56 | $41.99 | $41.19 | $41.68 | $40.10 | 8,755,648 |
| 2016-10-17 | $41.40 | $42.20 | $41.16 | $41.24 | $39.67 | 5,509,896 |
| 2016-10-14 | $41.60 | $42.41 | $41.11 | $41.32 | $39.75 | 7,296,827 |
| 2016-10-13 | $39.68 | $41.62 | $39.13 | $41.38 | $39.81 | 11,107,184 |
| 2016-10-12 | $40.15 | $40.38 | $39.73 | $40.01 | $38.49 | 6,634,830 |
| 2016-10-11 | $40.03 | $40.33 | $39.51 | $39.79 | $38.28 | 9,126,557 |
| 2016-10-10 | $38.50 | $39.95 | $38.46 | $39.77 | $38.26 | 7,815,066 |
| 2016-10-07 | $39.14 | $39.20 | $38.18 | $38.47 | $37.01 | 6,932,903 |
| 2016-10-06 | $39.05 | $39.32 | $38.69 | $39.17 | $37.68 | 4,816,741 |
| 2016-10-05 | $39.02 | $39.42 | $38.83 | $39.10 | $37.62 | 4,221,673 |
| 2016-10-04 | $40.32 | $40.49 | $39.09 | $39.16 | $37.67 | 10,682,210 |
| 2016-10-03 | $38.85 | $39.75 | $38.70 | $39.74 | $38.23 | 8,643,552 |
| 2016-09-30 | $38.27 | $39.18 | $38.03 | $38.89 | $37.41 | 9,364,392 |
| 2016-09-29 | $38.02 | $38.54 | $37.95 | $38.15 | $36.70 | 5,534,992 |
| 2016-09-28 | $38.53 | $38.95 | $37.95 | $38.07 | $36.62 | 7,121,076 |
| 2016-09-27 | $36.78 | $38.57 | $36.78 | $38.54 | $37.08 | 10,038,165 |
| 2016-09-26 | $36.97 | $37.16 | $36.61 | $36.87 | $35.47 | 5,718,693 |
| 2016-09-23 | $37.25 | $37.39 | $36.77 | $37.24 | $35.83 | 4,628,200 |
| 2016-09-22 | $37.09 | $37.67 | $36.92 | $37.33 | $35.91 | 6,559,598 |
| 2016-09-21 | $36.80 | $37.06 | $36.31 | $36.91 | $35.51 | 4,971,083 |
| 2016-09-20 | $36.79 | $37.20 | $36.63 | $36.82 | $35.42 | 3,312,028 |
| 2016-09-19 | $36.71 | $37.18 | $36.59 | $36.70 | $35.31 | 5,395,188 |
| 2016-09-16 | $36.90 | $36.90 | $36.51 | $36.59 | $35.20 | 6,268,408 |
| 2016-09-15 | $36.81 | $37.12 | $36.45 | $36.99 | $35.59 | 4,479,158 |
| 2016-09-14 | $37.14 | $37.41 | $36.65 | $36.84 | $35.44 | 5,071,733 |
| 2016-09-13 | $37.73 | $38.09 | $37.01 | $37.14 | $35.73 | 6,749,032 |
| 2016-09-12 | $36.94 | $37.93 | $36.64 | $37.82 | $36.38 | 5,192,880 |
| 2016-09-09 | $38.68 | $38.69 | $37.18 | $37.34 | $35.92 | 9,013,285 |
| 2016-09-08 | $38.54 | $39.06 | $38.43 | $38.76 | $37.29 | 7,353,439 |
| 2016-09-07 | $37.32 | $38.84 | $37.28 | $38.68 | $37.21 | 11,627,730 |
| 2016-09-06 | $36.89 | $37.07 | $36.56 | $36.95 | $35.55 | 6,383,255 |
| 2016-09-02 | $36.57 | $37.01 | $36.52 | $36.89 | $35.49 | 4,456,041 |
| 2016-09-01 | $36.88 | $37.25 | $36.41 | $36.59 | $35.20 | 4,781,378 |
| 2016-08-31 | $37.20 | $37.62 | $36.40 | $36.88 | $35.48 | 8,148,224 |
| 2016-08-30 | $36.60 | $37.34 | $36.37 | $37.18 | $35.77 | 6,007,293 |
| 2016-08-29 | $36.41 | $36.54 | $36.32 | $36.45 | $35.07 | 4,108,749 |
| 2016-08-26 | $36.73 | $36.77 | $36.05 | $36.27 | $34.89 | 5,245,502 |
| 2016-08-25 | $36.55 | $36.85 | $36.43 | $36.69 | $35.30 | 3,334,942 |
| 2016-08-24 | $36.60 | $36.84 | $36.42 | $36.66 | $35.27 | 4,473,329 |
| 2016-08-23 | $36.46 | $36.80 | $36.45 | $36.69 | $35.30 | 4,566,389 |
| 2016-08-22 | $36.34 | $36.54 | $36.13 | $36.28 | $34.90 | 4,829,693 |
| 2016-08-19 | $36.71 | $36.80 | $36.30 | $36.35 | $34.97 | 7,517,151 |
| 2016-08-18 | $36.85 | $36.90 | $36.52 | $36.84 | $35.44 | 4,370,523 |
| 2016-08-17 | $36.55 | $36.95 | $36.48 | $36.85 | $35.45 | 5,891,937 |
| 2016-08-16 | $36.70 | $36.79 | $36.41 | $36.52 | $35.13 | 5,773,033 |
| 2016-08-15 | $36.50 | $36.95 | $36.33 | $36.89 | $35.39 | 5,617,788 |
| 2016-08-12 | $37.07 | $37.21 | $36.42 | $36.52 | $35.04 | 7,717,784 |
| 2016-08-11 | $36.96 | $37.53 | $36.80 | $37.24 | $35.73 | 5,974,554 |
| 2016-08-10 | $37.18 | $37.35 | $36.60 | $36.99 | $35.49 | 6,507,060 |
| 2016-08-09 | $37.75 | $37.95 | $37.30 | $37.46 | $35.94 | 4,827,301 |
| 2016-08-08 | $37.77 | $38.03 | $37.27 | $37.45 | $35.93 | 5,918,352 |
| 2016-08-05 | $36.80 | $37.87 | $36.77 | $37.85 | $36.31 | 9,160,389 |
| 2016-08-04 | $36.21 | $36.81 | $36.09 | $36.42 | $34.94 | 7,366,166 |
| 2016-08-03 | $35.50 | $36.00 | $35.43 | $35.88 | $34.42 | 6,992,251 |
| 2016-08-02 | $36.85 | $36.94 | $35.42 | $35.54 | $34.10 | 9,579,878 |
| 2016-08-01 | $37.16 | $37.37 | $36.65 | $37.04 | $35.54 | 6,787,833 |
| 2016-07-29 | $37.49 | $37.88 | $37.01 | $37.01 | $35.51 | 6,760,762 |
| 2016-07-28 | $37.47 | $37.64 | $37.14 | $37.47 | $35.95 | 6,339,305 |
| 2016-07-27 | $37.59 | $37.79 | $37.20 | $37.48 | $35.96 | 8,619,846 |
| 2016-07-26 | $37.81 | $38.30 | $37.51 | $38.28 | $36.73 | 10,525,642 |
| 2016-07-25 | $37.84 | $38.00 | $37.02 | $37.36 | $35.84 | 11,388,965 |
| 2016-07-22 | $37.91 | $38.05 | $37.01 | $37.83 | $36.29 | 18,313,194 |
| 2016-07-21 | $39.08 | $39.27 | $37.22 | $37.32 | $35.80 | 34,055,734 |
| 2016-07-20 | $43.02 | $43.03 | $41.94 | $42.03 | $40.32 | 8,225,088 |
| 2016-07-19 | $42.88 | $43.17 | $42.57 | $42.72 | $40.99 | 5,526,270 |
| 2016-07-18 | $43.29 | $43.56 | $43.12 | $43.18 | $41.43 | 4,805,668 |
| 2016-07-15 | $43.12 | $43.57 | $42.70 | $43.16 | $41.41 | 5,868,531 |
| 2016-07-14 | $42.87 | $43.34 | $42.43 | $43.17 | $41.42 | 6,168,703 |
| 2016-07-13 | $43.22 | $43.30 | $42.16 | $42.40 | $40.68 | 6,267,984 |
| 2016-07-12 | $41.64 | $43.09 | $41.63 | $42.84 | $41.10 | 8,662,018 |
| 2016-07-11 | $40.94 | $41.34 | $40.81 | $41.04 | $39.37 | 5,849,172 |
| 2016-07-08 | $40.06 | $40.91 | $40.05 | $40.54 | $38.89 | 4,747,710 |
| 2016-07-07 | $39.00 | $39.95 | $39.00 | $39.85 | $38.23 | 3,774,999 |
| 2016-07-06 | $38.68 | $39.16 | $38.15 | $39.13 | $37.54 | 5,409,520 |
| 2016-07-05 | $39.74 | $39.75 | $38.66 | $39.21 | $37.62 | 5,302,407 |
| 2016-07-01 | $39.26 | $39.77 | $39.21 | $39.60 | $37.99 | 6,490,463 |
| 2016-06-30 | $38.96 | $39.21 | $38.54 | $39.21 | $37.62 | 5,333,329 |
| 2016-06-29 | $38.20 | $39.16 | $37.76 | $38.89 | $37.31 | 8,616,245 |
| 2016-06-28 | $37.72 | $37.83 | $36.75 | $37.43 | $35.91 | 8,281,922 |
| 2016-06-27 | $37.98 | $38.01 | $36.48 | $36.76 | $35.27 | 13,054,030 |
| 2016-06-24 | $37.88 | $39.24 | $37.74 | $38.31 | $36.75 | 19,699,921 |
| 2016-06-23 | $40.72 | $40.75 | $38.20 | $39.59 | $37.98 | 16,781,910 |
| 2016-06-22 | $40.52 | $40.72 | $40.00 | $40.26 | $38.63 | 4,816,795 |
| 2016-06-21 | $40.47 | $40.88 | $39.98 | $40.52 | $38.88 | 6,376,269 |
| 2016-06-20 | $40.05 | $40.48 | $39.90 | $40.02 | $38.40 | 4,190,635 |
| 2016-06-17 | $39.60 | $40.18 | $39.58 | $39.74 | $38.13 | 5,633,691 |
| 2016-06-16 | $39.45 | $40.09 | $39.18 | $39.78 | $38.17 | 6,621,645 |
| 2016-06-15 | $40.25 | $40.67 | $39.76 | $39.94 | $38.32 | 7,023,427 |
| 2016-06-14 | $41.95 | $42.22 | $39.60 | $39.88 | $38.26 | 15,154,206 |
| 2016-06-13 | $43.22 | $43.49 | $41.91 | $42.16 | $40.45 | 6,586,737 |
| 2016-06-10 | $43.91 | $44.05 | $43.23 | $43.63 | $41.86 | 4,661,081 |
| 2016-06-09 | $43.46 | $44.33 | $43.35 | $44.19 | $42.40 | 5,605,201 |
| 2016-06-08 | $43.27 | $43.90 | $43.05 | $43.50 | $41.73 | 6,526,989 |
| 2016-06-07 | $41.71 | $43.46 | $41.57 | $43.07 | $41.32 | 6,401,545 |
| 2016-06-06 | $41.50 | $41.86 | $41.21 | $41.77 | $40.07 | 3,517,178 |
| 2016-06-03 | $41.91 | $41.97 | $41.11 | $41.70 | $39.91 | 5,081,794 |
| 2016-06-02 | $42.32 | $42.62 | $42.03 | $42.17 | $40.36 | 4,391,071 |
| 2016-06-01 | $42.50 | $42.65 | $42.09 | $42.54 | $40.72 | 4,083,267 |
| 2016-05-31 | $42.35 | $42.54 | $42.04 | $42.48 | $40.66 | 4,878,507 |
| 2016-05-27 | $41.82 | $42.39 | $41.82 | $42.33 | $40.51 | 3,315,908 |
| 2016-05-26 | $42.57 | $42.69 | $41.57 | $41.79 | $40.00 | 5,019,852 |
| 2016-05-25 | $42.82 | $43.29 | $42.42 | $42.53 | $40.71 | 4,441,144 |
| 2016-05-24 | $42.30 | $43.00 | $42.18 | $42.80 | $40.96 | 3,513,843 |
| 2016-05-23 | $42.19 | $42.56 | $42.12 | $42.21 | $40.40 | 3,850,089 |
| 2016-05-20 | $42.34 | $42.99 | $42.08 | $42.19 | $40.38 | 4,195,085 |
| 2016-05-19 | $42.75 | $42.96 | $41.50 | $42.17 | $40.36 | 5,693,698 |
| 2016-05-18 | $42.01 | $43.24 | $41.92 | $42.90 | $41.06 | 6,035,593 |
| 2016-05-17 | $42.05 | $42.95 | $42.00 | $42.20 | $40.39 | 5,162,100 |
| 2016-05-16 | $41.61 | $42.37 | $41.32 | $42.23 | $40.42 | 6,059,340 |
| 2016-05-13 | $41.43 | $42.24 | $41.31 | $41.56 | $39.78 | 5,486,288 |
| 2016-05-12 | $42.25 | $42.37 | $40.85 | $41.22 | $39.45 | 5,670,279 |
| 2016-05-11 | $42.70 | $43.61 | $42.08 | $42.11 | $40.30 | 7,124,817 |
| 2016-05-10 | $42.28 | $42.91 | $42.10 | $42.85 | $41.01 | 5,264,360 |
| 2016-05-09 | $41.79 | $42.57 | $41.75 | $42.19 | $40.38 | 5,495,943 |
| 2016-05-06 | $41.47 | $41.94 | $40.74 | $41.73 | $39.94 | 6,550,360 |
| 2016-05-05 | $41.76 | $42.14 | $41.39 | $41.53 | $39.75 | 5,969,117 |
| 2016-05-04 | $42.80 | $42.81 | $41.39 | $41.66 | $39.87 | 7,609,633 |
| 2016-05-03 | $44.23 | $44.28 | $42.94 | $43.14 | $41.29 | 6,220,546 |
| 2016-05-02 | $44.63 | $45.00 | $43.93 | $44.01 | $42.12 | 5,482,771 |
| 2016-04-29 | $44.11 | $44.64 | $43.46 | $44.61 | $42.70 | 11,026,503 |
| 2016-04-28 | $45.48 | $45.74 | $43.95 | $44.06 | $42.17 | 8,448,673 |
| 2016-04-27 | $46.18 | $46.87 | $45.45 | $45.57 | $43.62 | 8,295,374 |
| 2016-04-26 | $47.09 | $47.50 | $45.91 | $46.18 | $44.20 | 6,374,152 |
| 2016-04-25 | $47.30 | $47.65 | $46.77 | $46.85 | $44.84 | 4,259,061 |
| 2016-04-22 | $46.28 | $47.78 | $46.16 | $47.25 | $45.22 | 9,581,166 |
| 2016-04-21 | $48.00 | $48.00 | $46.27 | $47.73 | $45.68 | 9,872,903 |
| 2016-04-20 | $47.32 | $47.50 | $47.01 | $47.05 | $45.03 | 6,669,383 |
| 2016-04-19 | $47.11 | $47.50 | $46.77 | $47.13 | $45.11 | 5,073,562 |
| 2016-04-18 | $47.45 | $47.45 | $46.76 | $47.10 | $45.08 | 4,281,747 |
| 2016-04-15 | $47.15 | $47.18 | $46.41 | $47.04 | $45.02 | 5,810,860 |
| 2016-04-14 | $46.24 | $47.01 | $46.03 | $46.71 | $44.71 | 7,506,254 |
| 2016-04-13 | $45.07 | $45.99 | $44.76 | $45.84 | $43.87 | 7,720,103 |
| 2016-04-12 | $44.38 | $44.95 | $44.23 | $44.65 | $42.74 | 4,340,318 |
| 2016-04-11 | $44.75 | $45.61 | $44.36 | $44.37 | $42.47 | 6,456,302 |
| 2016-04-08 | $43.90 | $44.65 | $43.66 | $44.50 | $42.59 | 4,785,594 |
| 2016-04-07 | $43.63 | $44.44 | $43.31 | $43.65 | $41.78 | 5,923,754 |
| 2016-04-06 | $43.65 | $43.86 | $43.09 | $43.67 | $41.80 | 4,079,648 |
| 2016-04-05 | $43.81 | $44.16 | $43.53 | $43.63 | $41.76 | 4,979,221 |
| 2016-04-04 | $44.76 | $45.11 | $44.00 | $44.11 | $42.22 | 5,219,196 |
| 2016-04-01 | $44.40 | $44.64 | $43.61 | $44.56 | $42.65 | 6,223,511 |
| 2016-03-31 | $44.97 | $45.37 | $44.78 | $44.80 | $42.88 | 5,195,678 |
| 2016-03-30 | $44.92 | $45.34 | $44.77 | $44.98 | $43.05 | 4,791,890 |
| 2016-03-29 | $44.00 | $44.65 | $43.94 | $44.64 | $42.73 | 4,935,794 |
| 2016-03-28 | $44.08 | $44.42 | $43.56 | $43.81 | $41.93 | 5,457,832 |
| 2016-03-24 | $44.35 | $44.35 | $43.27 | $44.06 | $42.17 | 5,960,711 |
| 2016-03-23 | $44.72 | $44.93 | $44.17 | $44.43 | $42.52 | 4,374,193 |
| 2016-03-22 | $44.53 | $45.05 | $44.35 | $44.61 | $42.70 | 6,300,656 |
| 2016-03-21 | $44.50 | $45.39 | $44.49 | $44.99 | $43.06 | 6,202,438 |
| 2016-03-18 | $43.60 | $44.58 | $43.43 | $44.50 | $42.59 | 9,757,307 |
| 2016-03-17 | $44.08 | $44.20 | $43.50 | $43.60 | $41.73 | 6,127,091 |
| 2016-03-16 | $43.49 | $44.29 | $43.31 | $44.15 | $42.26 | 4,798,990 |
| 2016-03-15 | $43.53 | $43.80 | $43.16 | $43.62 | $41.75 | 5,880,400 |
| 2016-03-14 | $43.17 | $44.03 | $43.10 | $43.82 | $41.94 | 6,078,587 |
| 2016-03-11 | $42.53 | $43.46 | $42.40 | $43.33 | $41.47 | 6,661,258 |
| 2016-03-10 | $42.39 | $42.57 | $41.67 | $42.26 | $40.45 | 5,091,010 |
| 2016-03-09 | $41.71 | $42.41 | $41.31 | $42.32 | $40.50 | 6,965,748 |
| 2016-03-08 | $40.64 | $42.03 | $39.99 | $41.59 | $39.81 | 8,532,367 |
| 2016-03-07 | $41.13 | $41.84 | $40.71 | $41.48 | $39.70 | 6,800,306 |
| 2016-03-04 | $42.16 | $42.24 | $41.19 | $41.50 | $39.72 | 6,915,469 |
| 2016-03-03 | $42.00 | $42.13 | $41.41 | $42.03 | $40.23 | 6,112,714 |
| 2016-03-02 | $42.43 | $42.49 | $41.57 | $41.94 | $40.14 | 6,660,400 |
| 2016-03-01 | $42.22 | $42.79 | $42.07 | $42.50 | $40.68 | 6,066,378 |
| 2016-02-29 | $41.93 | $42.51 | $41.62 | $41.95 | $40.08 | 7,509,210 |
| 2016-02-26 | $42.75 | $42.86 | $41.93 | $42.17 | $40.29 | 6,802,620 |
| 2016-02-25 | $41.60 | $42.60 | $41.48 | $42.59 | $40.69 | 7,927,020 |
| 2016-02-24 | $40.56 | $41.40 | $39.98 | $41.36 | $39.52 | 7,752,235 |
| 2016-02-23 | $40.70 | $41.23 | $40.40 | $41.08 | $39.25 | 5,763,234 |
| 2016-02-22 | $39.56 | $41.00 | $39.56 | $40.82 | $39.00 | 11,400,900 |
| 2016-02-19 | $38.91 | $39.46 | $38.57 | $39.31 | $37.56 | 5,546,694 |
| 2016-02-18 | $38.65 | $39.10 | $38.40 | $39.00 | $37.26 | 6,785,521 |
| 2016-02-17 | $37.47 | $38.69 | $37.46 | $38.51 | $36.79 | 7,571,936 |
| 2016-02-16 | $36.60 | $37.18 | $36.34 | $37.08 | $35.43 | 6,806,043 |
| 2016-02-12 | $35.80 | $36.25 | $35.09 | $36.24 | $34.62 | 6,614,746 |
| 2016-02-11 | $34.97 | $35.76 | $34.78 | $35.34 | $33.76 | 6,482,717 |
| 2016-02-10 | $35.67 | $36.08 | $35.24 | $35.54 | $33.96 | 6,111,264 |
| 2016-02-09 | $34.38 | $35.78 | $34.30 | $35.25 | $33.68 | 7,609,817 |
| 2016-02-08 | $35.13 | $35.13 | $33.96 | $34.72 | $33.17 | 9,555,301 |
| 2016-02-05 | $37.27 | $37.60 | $35.51 | $35.69 | $34.10 | 8,158,656 |
| 2016-02-04 | $36.44 | $37.70 | $36.44 | $37.55 | $35.88 | 6,586,127 |
| 2016-02-03 | $36.85 | $37.10 | $35.64 | $36.84 | $35.20 | 7,973,173 |
| 2016-02-02 | $38.02 | $38.12 | $36.25 | $36.47 | $34.84 | 6,553,721 |
| 2016-02-01 | $37.62 | $38.59 | $37.39 | $38.31 | $36.60 | 6,945,633 |
| 2016-01-29 | $36.17 | $37.67 | $35.51 | $37.62 | $35.94 | 9,554,523 |
| 2016-01-28 | $37.48 | $37.94 | $35.71 | $36.19 | $34.58 | 8,873,056 |
| 2016-01-27 | $38.62 | $39.00 | $36.88 | $37.29 | $35.63 | 8,898,767 |
| 2016-01-26 | $38.24 | $38.49 | $37.77 | $38.37 | $36.66 | 6,382,821 |
| 2016-01-25 | $39.35 | $39.38 | $38.13 | $38.20 | $36.50 | 9,441,245 |
| 2016-01-22 | $40.00 | $40.10 | $38.86 | $39.00 | $37.26 | 7,001,676 |
| 2016-01-21 | $39.99 | $41.50 | $38.94 | $39.50 | $37.74 | 12,315,264 |
| 2016-01-20 | $39.13 | $40.25 | $37.14 | $39.30 | $37.55 | 12,197,118 |
| 2016-01-19 | $40.67 | $40.74 | $39.13 | $39.60 | $37.83 | 7,221,794 |
| 2016-01-15 | $39.29 | $40.16 | $38.84 | $39.77 | $38.00 | 8,234,856 |
| 2016-01-14 | $40.31 | $40.96 | $39.26 | $40.47 | $38.67 | 8,147,472 |
| 2016-01-13 | $42.91 | $42.98 | $40.09 | $40.40 | $38.60 | 6,135,194 |
| 2016-01-12 | $42.51 | $42.77 | $41.33 | $42.68 | $40.78 | 5,999,553 |
| 2016-01-11 | $42.30 | $42.88 | $41.25 | $42.04 | $40.17 | 6,116,900 |
| 2016-01-08 | $42.41 | $43.06 | $42.11 | $42.21 | $40.33 | 7,459,358 |
| 2016-01-07 | $42.95 | $43.15 | $41.56 | $41.95 | $40.08 | 8,545,633 |
| 2016-01-06 | $41.97 | $43.50 | $41.80 | $42.85 | $40.94 | 6,236,478 |
| 2016-01-05 | $42.40 | $43.08 | $41.43 | $42.46 | $40.57 | 9,364,610 |
| 2016-01-04 | $41.70 | $42.19 | $41.18 | $41.96 | $40.09 | 5,916,379 |
| 2015-12-31 | $43.18 | $43.30 | $42.75 | $43.06 | $41.14 | 3,825,951 |
| 2015-12-30 | $44.35 | $44.42 | $43.32 | $43.35 | $41.42 | 2,630,925 |
| 2015-12-29 | $43.95 | $44.42 | $43.82 | $44.34 | $42.36 | 2,722,409 |
| 2015-12-28 | $43.93 | $44.41 | $43.29 | $43.82 | $41.87 | 2,243,678 |
| 2015-12-24 | $43.50 | $44.44 | $43.50 | $43.90 | $41.94 | 1,963,008 |
| 2015-12-23 | $43.55 | $43.63 | $42.92 | $43.44 | $41.50 | 4,838,775 |
| 2015-12-22 | $43.56 | $43.68 | $43.03 | $43.54 | $41.60 | 3,756,885 |
| 2015-12-21 | $43.24 | $43.64 | $43.00 | $43.37 | $41.44 | 4,935,069 |
| 2015-12-18 | $43.24 | $43.83 | $42.67 | $42.74 | $40.83 | 8,605,937 |
| 2015-12-17 | $44.85 | $45.22 | $43.49 | $43.51 | $41.57 | 5,083,513 |
| 2015-12-16 | $44.40 | $45.11 | $43.90 | $44.80 | $42.80 | 4,628,563 |
| 2015-12-15 | $44.29 | $44.74 | $43.81 | $44.22 | $42.25 | 5,534,525 |
| 2015-12-14 | $43.65 | $44.00 | $42.66 | $43.77 | $41.82 | 6,437,352 |
| 2015-12-11 | $44.55 | $44.57 | $43.22 | $43.42 | $41.48 | 6,596,786 |
| 2015-12-10 | $44.83 | $45.86 | $44.56 | $45.25 | $43.23 | 9,665,234 |
| 2015-12-09 | $45.14 | $45.88 | $43.85 | $44.50 | $42.52 | 9,673,235 |
| 2015-12-08 | $47.60 | $47.60 | $44.20 | $45.04 | $43.03 | 20,004,563 |
| 2015-12-07 | $49.88 | $51.34 | $49.41 | $49.58 | $47.29 | 8,785,965 |
| 2015-12-04 | $47.70 | $49.45 | $47.68 | $49.41 | $47.13 | 8,516,331 |
| 2015-12-03 | $47.52 | $47.93 | $46.69 | $47.29 | $45.11 | 7,639,838 |
| 2015-12-02 | $47.74 | $48.49 | $47.26 | $47.51 | $45.32 | 5,450,219 |
| 2015-12-01 | $46.00 | $47.08 | $45.90 | $47.04 | $44.87 | 5,365,575 |
| 2015-11-30 | $45.90 | $46.00 | $45.40 | $45.88 | $43.76 | 4,812,614 |
| 2015-11-27 | $45.99 | $46.29 | $45.60 | $45.82 | $43.70 | 4,423,257 |
| 2015-11-25 | $46.42 | $46.60 | $45.70 | $45.88 | $43.76 | 3,824,932 |
| 2015-11-24 | $46.41 | $46.65 | $45.41 | $46.23 | $44.10 | 7,938,970 |
| 2015-11-23 | $47.45 | $47.76 | $46.93 | $47.47 | $45.28 | 4,011,179 |
| 2015-11-20 | $47.00 | $47.40 | $46.91 | $47.32 | $45.14 | 6,133,906 |
| 2015-11-19 | $46.57 | $47.15 | $46.50 | $46.87 | $44.71 | 4,140,727 |
| 2015-11-18 | $45.93 | $46.42 | $45.10 | $46.31 | $44.17 | 5,641,164 |
| 2015-11-17 | $46.00 | $46.66 | $45.77 | $45.93 | $43.81 | 4,878,051 |
| 2015-11-16 | $45.26 | $45.78 | $44.68 | $45.74 | $43.63 | 5,773,019 |
| 2015-11-13 | $46.55 | $46.81 | $45.66 | $45.89 | $43.77 | 5,347,952 |
| 2015-11-12 | $46.58 | $47.19 | $46.52 | $46.69 | $44.53 | 4,391,411 |
| 2015-11-11 | $46.76 | $47.24 | $46.52 | $46.72 | $44.56 | 3,837,923 |
| 2015-11-10 | $46.30 | $46.59 | $45.62 | $46.46 | $44.32 | 5,147,405 |
| 2015-11-09 | $46.72 | $46.91 | $45.94 | $46.37 | $44.23 | 4,073,561 |
| 2015-11-06 | $46.72 | $47.32 | $46.52 | $46.85 | $44.69 | 4,858,450 |
| 2015-11-05 | $46.66 | $46.90 | $46.31 | $46.67 | $44.52 | 4,795,383 |
| 2015-11-04 | $46.87 | $46.97 | $46.35 | $46.64 | $44.49 | 5,384,178 |
| 2015-11-03 | $47.00 | $47.15 | $46.41 | $46.96 | $44.79 | 5,616,332 |
| 2015-11-02 | $46.47 | $46.94 | $46.37 | $46.74 | $44.58 | 4,962,650 |
| 2015-10-30 | $45.77 | $46.95 | $45.67 | $46.29 | $44.15 | 8,039,718 |
| 2015-10-29 | $45.24 | $45.89 | $45.10 | $45.82 | $43.70 | 4,233,599 |
| 2015-10-28 | $45.50 | $45.78 | $44.92 | $45.41 | $43.31 | 5,990,383 |
| 2015-10-27 | $45.75 | $46.11 | $44.75 | $45.47 | $43.37 | 7,400,762 |
| 2015-10-26 | $45.08 | $45.91 | $44.91 | $45.77 | $43.66 | 6,306,816 |
| 2015-10-23 | $44.30 | $45.40 | $44.28 | $45.23 | $43.14 | 12,390,460 |
| 2015-10-22 | $42.52 | $44.15 | $42.36 | $44.08 | $42.05 | 15,268,596 |
| 2015-10-21 | $41.40 | $41.93 | $40.88 | $41.04 | $39.15 | 5,158,089 |
| 2015-10-20 | $41.19 | $41.94 | $41.13 | $41.38 | $39.47 | 5,711,802 |
| 2015-10-19 | $40.56 | $41.45 | $40.52 | $41.41 | $39.50 | 5,506,379 |
| 2015-10-16 | $40.89 | $41.19 | $40.11 | $40.56 | $38.69 | 8,188,845 |
| 2015-10-15 | $40.97 | $41.41 | $40.59 | $41.24 | $39.34 | 5,678,474 |
| 2015-10-14 | $41.18 | $41.49 | $40.51 | $40.84 | $38.95 | 5,741,048 |
| 2015-10-13 | $40.82 | $41.35 | $40.57 | $40.82 | $38.94 | 7,619,778 |
| 2015-10-12 | $39.88 | $41.23 | $39.88 | $41.22 | $39.32 | 7,448,125 |
| 2015-10-09 | $39.04 | $40.36 | $38.80 | $39.94 | $38.10 | 11,332,234 |
| 2015-10-08 | $38.69 | $38.98 | $38.20 | $38.76 | $36.97 | 7,034,263 |
| 2015-10-07 | $38.05 | $38.82 | $37.57 | $38.71 | $36.92 | 7,291,418 |
| 2015-10-06 | $39.26 | $39.42 | $37.92 | $38.00 | $36.25 | 8,334,390 |
| 2015-10-05 | $38.65 | $39.46 | $38.50 | $39.30 | $37.49 | 5,962,491 |
| 2015-10-02 | $37.94 | $38.39 | $37.00 | $38.38 | $36.61 | 7,016,129 |
| 2015-10-01 | $37.82 | $38.46 | $37.56 | $38.41 | $36.64 | 6,147,609 |
| 2015-09-30 | $38.11 | $38.45 | $37.45 | $38.04 | $36.28 | 7,232,549 |
| 2015-09-29 | $37.45 | $37.97 | $37.13 | $37.68 | $35.94 | 5,620,775 |
| 2015-09-28 | $37.81 | $38.14 | $36.95 | $37.45 | $35.72 | 8,383,434 |
| 2015-09-25 | $38.50 | $38.63 | $37.83 | $38.09 | $36.33 | 5,326,498 |
| 2015-09-24 | $38.16 | $38.49 | $37.75 | $38.17 | $36.41 | 5,262,977 |
| 2015-09-23 | $38.42 | $38.75 | $38.10 | $38.58 | $36.80 | 4,772,671 |
| 2015-09-22 | $39.01 | $39.24 | $38.07 | $38.24 | $36.47 | 6,978,127 |
| 2015-09-21 | $39.49 | $39.87 | $39.07 | $39.38 | $37.56 | 6,247,815 |
| 2015-09-18 | $39.35 | $39.78 | $38.83 | $39.47 | $37.65 | 9,841,373 |
| 2015-09-17 | $39.30 | $40.00 | $39.20 | $39.49 | $37.67 | 5,507,143 |
| 2015-09-16 | $38.76 | $39.46 | $38.50 | $39.14 | $37.33 | 6,383,338 |
| 2015-09-15 | $38.98 | $39.12 | $38.51 | $38.90 | $37.10 | 5,932,457 |
| 2015-09-14 | $38.53 | $39.05 | $38.46 | $38.87 | $37.08 | 5,460,149 |
| 2015-09-11 | $38.18 | $38.77 | $38.10 | $38.54 | $36.76 | 7,218,505 |
| 2015-09-10 | $38.40 | $38.99 | $38.18 | $38.36 | $36.59 | 5,762,650 |
| 2015-09-09 | $38.44 | $38.93 | $37.74 | $38.30 | $36.53 | 7,344,767 |
| 2015-09-08 | $37.78 | $38.32 | $37.68 | $38.11 | $36.35 | 6,164,881 |
| 2015-09-04 | $36.85 | $37.72 | $36.74 | $37.23 | $35.51 | 5,651,765 |