Magna International Inc (MGA) Exchange: NYSE
Data as of May 9, 2025
$33.21 ($-0.07) -0.21%
Magna International Inc - Daily Information
Click for more stock information on Magna International Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $32.98 |
| Previous Close | $33.21 |
| High | $33.42 |
| Low | $32.55 |
| Adjusted Open | $32.98 |
| Previous Adjusted Close | $33.21 |
| Adjusted High | $33.42 |
| Adjusted Low | $32.55 |
About Magna International Inc (MGA)
Magna International Inc is a leading global automotive supplier with 322 manufacturing operations and 100 product development, engineering and sales centres in 28 countries. Since the company's establishment in 1957, Magna has grown to become the third-largest automotive supplier in the world. Magna is dedicated to delivering an integrated competitive advantage to its customers through product development and process solutions. Magna offers a complete portfolio of tailored solutions dedicated to the performance, quality, and cost objectives of its customers. With more than 159,000 employees and equity interests in over 265 suppliers, Magna continues to remain focused on overcoming challenges, achieving creative solutions, and setting new industry standards.
Invest in Magna International Inc (MGA)
Historical Stock Data for Magna International Inc (MGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $32.98 | $33.42 | $32.55 | $33.21 | $33.21 | 2,086,699 |
| 2025-05-05 | $33.11 | $34.33 | $32.87 | $33.28 | $33.28 | 2,801,323 |
| 2025-05-02 | $35.28 | $35.79 | $33.03 | $33.06 | $33.06 | 4,580,681 |
| 2025-05-01 | $35.05 | $35.50 | $34.89 | $35.01 | $35.01 | 2,894,814 |
| 2025-04-30 | $34.49 | $34.88 | $34.09 | $34.76 | $34.76 | 2,290,621 |
| 2025-04-29 | $34.22 | $35.06 | $34.22 | $35.01 | $35.01 | 1,766,591 |
| 2025-04-28 | $34.26 | $34.72 | $33.99 | $34.27 | $34.27 | 1,332,368 |
| 2025-04-25 | $34.00 | $34.25 | $33.85 | $34.06 | $34.06 | 1,380,963 |
| 2025-04-24 | $33.63 | $34.06 | $33.25 | $34.04 | $34.04 | 1,673,955 |
| 2025-04-23 | $33.85 | $34.36 | $33.23 | $33.30 | $33.30 | 1,775,426 |
| 2025-04-22 | $32.78 | $33.28 | $32.61 | $32.99 | $32.99 | 1,823,385 |
| 2025-04-21 | $32.10 | $32.32 | $31.52 | $32.25 | $32.25 | 7,360,996 |
| 2025-04-17 | $32.22 | $32.70 | $32.09 | $32.25 | $32.25 | 2,068,134 |
| 2025-04-16 | $32.67 | $32.76 | $31.75 | $32.15 | $32.15 | 973,276 |
| 2025-04-15 | $32.40 | $33.33 | $31.93 | $32.32 | $32.32 | 1,454,352 |
| 2025-04-14 | $32.68 | $32.98 | $31.73 | $32.79 | $32.79 | 2,990,012 |
| 2025-04-11 | $31.99 | $32.34 | $31.47 | $32.21 | $32.21 | 1,831,992 |
| 2025-04-10 | $32.31 | $32.52 | $31.39 | $32.13 | $32.13 | 2,666,813 |
| 2025-04-09 | $30.71 | $33.95 | $30.65 | $33.65 | $33.65 | 2,672,008 |
| 2025-04-08 | $32.07 | $32.54 | $30.39 | $30.82 | $30.82 | 1,967,268 |
| 2025-04-07 | $31.09 | $32.76 | $30.71 | $31.57 | $31.57 | 2,545,385 |
| 2025-04-04 | $32.16 | $32.76 | $31.26 | $32.47 | $32.47 | 2,254,166 |
| 2025-04-03 | $33.71 | $34.05 | $32.78 | $33.13 | $33.13 | 2,627,584 |
| 2025-04-02 | $33.74 | $34.80 | $33.51 | $34.57 | $34.57 | 1,189,316 |
| 2025-04-01 | $34.07 | $34.51 | $33.31 | $34.22 | $34.22 | 1,840,469 |
| 2025-03-31 | $33.42 | $34.31 | $33.28 | $33.99 | $33.99 | 1,917,967 |
| 2025-03-28 | $34.80 | $34.96 | $33.93 | $34.00 | $34.00 | 1,654,881 |
| 2025-03-27 | $36.67 | $36.82 | $34.56 | $34.97 | $34.97 | 3,765,606 |
| 2025-03-26 | $37.17 | $37.69 | $36.87 | $37.65 | $37.65 | 1,415,291 |
| 2025-03-25 | $37.82 | $37.83 | $37.02 | $37.21 | $37.21 | 715,042 |
| 2025-03-24 | $36.87 | $37.70 | $36.87 | $37.46 | $37.46 | 1,005,457 |
| 2025-03-21 | $35.82 | $36.49 | $35.40 | $36.42 | $36.42 | 1,934,814 |
| 2025-03-20 | $35.78 | $36.66 | $35.59 | $36.19 | $36.19 | 1,085,083 |
| 2025-03-19 | $36.80 | $37.08 | $36.10 | $36.30 | $36.30 | 1,540,374 |
| 2025-03-18 | $36.83 | $36.95 | $36.47 | $36.77 | $36.77 | 1,580,461 |
| 2025-03-17 | $36.50 | $37.30 | $36.41 | $36.74 | $36.74 | 1,674,114 |
| 2025-03-14 | $35.87 | $36.61 | $35.80 | $36.40 | $36.40 | 1,677,646 |
| 2025-03-13 | $36.07 | $36.77 | $35.41 | $35.48 | $35.48 | 2,033,636 |
| 2025-03-12 | $36.84 | $36.86 | $35.76 | $36.37 | $36.37 | 2,001,024 |
| 2025-03-11 | $38.37 | $38.37 | $35.99 | $36.81 | $36.81 | 3,063,162 |
| 2025-03-10 | $37.55 | $38.74 | $37.55 | $38.21 | $38.21 | 2,536,376 |
| 2025-03-07 | $37.15 | $38.08 | $36.88 | $38.02 | $38.02 | 1,597,780 |
| 2025-03-06 | $36.51 | $37.49 | $36.30 | $37.42 | $37.42 | 2,204,497 |
| 2025-03-05 | $35.06 | $36.93 | $34.81 | $36.81 | $36.81 | 2,776,475 |
| 2025-03-04 | $34.33 | $34.68 | $33.30 | $34.14 | $34.14 | 2,593,897 |
| 2025-03-03 | $36.82 | $37.20 | $35.06 | $35.33 | $35.33 | 1,749,880 |
| 2025-02-28 | $36.63 | $36.82 | $35.68 | $36.43 | $36.43 | 1,931,906 |
| 2025-02-27 | $37.69 | $37.95 | $37.08 | $37.11 | $36.62 | 1,112,934 |
| 2025-02-26 | $37.89 | $38.46 | $37.75 | $38.21 | $37.71 | 5,556,526 |
| 2025-02-25 | $38.69 | $38.70 | $37.75 | $38.21 | $37.71 | 1,499,933 |
| 2025-02-24 | $38.25 | $38.85 | $37.76 | $38.34 | $37.84 | 963,092 |
| 2025-02-21 | $39.07 | $39.07 | $37.87 | $38.08 | $37.58 | 837,660 |
| 2025-02-20 | $38.53 | $39.05 | $37.74 | $38.76 | $38.25 | 1,452,069 |
| 2025-02-19 | $37.80 | $38.57 | $37.42 | $38.16 | $37.66 | 1,691,822 |
| 2025-02-18 | $37.50 | $38.13 | $37.17 | $38.09 | $38.09 | 1,561,504 |
| 2025-02-14 | $37.49 | $39.79 | $37.49 | $37.85 | $37.85 | 4,260,044 |
| 2025-02-13 | $39.27 | $40.26 | $39.26 | $39.67 | $39.67 | 2,513,958 |
| 2025-02-12 | $38.85 | $39.26 | $38.58 | $39.04 | $39.04 | 989,354 |
| 2025-02-11 | $38.60 | $39.29 | $38.60 | $39.19 | $39.19 | 1,368,898 |
| 2025-02-10 | $38.66 | $39.26 | $38.57 | $38.94 | $38.94 | 1,641,590 |
| 2025-02-07 | $38.52 | $38.91 | $37.93 | $38.62 | $38.62 | 1,894,961 |
| 2025-02-06 | $39.26 | $40.00 | $38.30 | $38.41 | $38.41 | 2,166,428 |
| 2025-02-05 | $37.73 | $39.02 | $37.26 | $38.89 | $38.89 | 3,318,687 |
| 2025-02-04 | $38.20 | $38.36 | $37.60 | $37.76 | $37.76 | 1,991,737 |
| 2025-02-03 | $36.60 | $37.74 | $35.05 | $37.15 | $37.15 | 6,574,159 |
| 2025-01-31 | $41.06 | $41.25 | $39.48 | $39.67 | $39.67 | 2,186,739 |
| 2025-01-30 | $41.30 | $41.83 | $41.04 | $41.50 | $41.50 | 1,713,767 |
| 2025-01-29 | $41.00 | $41.19 | $40.79 | $41.01 | $41.01 | 826,142 |
| 2025-01-28 | $41.11 | $41.39 | $40.71 | $41.09 | $41.09 | 1,052,802 |
| 2025-01-27 | $41.28 | $41.69 | $41.16 | $41.56 | $41.56 | 1,692,106 |
| 2025-01-24 | $41.00 | $41.33 | $40.95 | $41.17 | $41.17 | 2,397,431 |
| 2025-01-23 | $40.10 | $40.40 | $39.97 | $40.20 | $40.20 | 1,080,394 |
| 2025-01-22 | $40.99 | $40.99 | $39.96 | $40.03 | $40.03 | 1,392,204 |
| 2025-01-21 | $40.32 | $40.87 | $40.11 | $40.81 | $40.81 | 1,382,424 |
| 2025-01-17 | $40.86 | $41.18 | $40.32 | $40.35 | $40.35 | 1,089,450 |
| 2025-01-16 | $40.91 | $40.99 | $40.36 | $40.57 | $40.57 | 1,048,157 |
| 2025-01-15 | $41.25 | $41.62 | $40.60 | $40.96 | $40.96 | 1,195,577 |
| 2025-01-14 | $40.76 | $41.02 | $40.02 | $40.42 | $40.42 | 854,034 |
| 2025-01-13 | $39.35 | $40.51 | $39.21 | $40.43 | $40.43 | 1,379,902 |
| 2025-01-10 | $39.61 | $39.69 | $38.97 | $39.53 | $39.53 | 1,711,193 |
| 2025-01-08 | $41.25 | $41.26 | $40.06 | $40.33 | $40.33 | 1,541,279 |
| 2025-01-07 | $42.39 | $42.66 | $41.53 | $41.82 | $41.82 | 920,253 |
| 2025-01-06 | $42.12 | $42.57 | $41.73 | $41.85 | $41.85 | 872,767 |
| 2025-01-03 | $41.17 | $41.33 | $40.40 | $41.26 | $41.26 | 787,173 |
| 2025-01-02 | $42.00 | $42.27 | $41.16 | $41.25 | $41.25 | 680,831 |
| 2024-12-31 | $42.01 | $42.23 | $41.58 | $41.79 | $41.79 | 901,947 |
| 2024-12-30 | $41.97 | $42.00 | $41.13 | $41.71 | $41.71 | 1,034,561 |
| 2024-12-27 | $42.07 | $42.52 | $41.86 | $42.16 | $42.16 | 721,395 |
| 2024-12-26 | $42.24 | $42.60 | $42.10 | $42.42 | $42.42 | 588,302 |
| 2024-12-24 | $42.23 | $42.42 | $41.71 | $42.42 | $42.42 | 430,490 |
| 2024-12-23 | $41.77 | $42.05 | $41.35 | $42.05 | $42.05 | 902,932 |
| 2024-12-20 | $41.07 | $42.65 | $41.00 | $42.22 | $42.22 | 2,049,688 |
| 2024-12-19 | $42.25 | $42.55 | $41.18 | $41.28 | $41.28 | 1,269,230 |
| 2024-12-18 | $43.57 | $44.38 | $41.95 | $41.95 | $41.95 | 1,511,840 |
| 2024-12-17 | $43.45 | $44.23 | $43.37 | $43.54 | $43.54 | 1,215,601 |
| 2024-12-16 | $43.99 | $44.40 | $43.58 | $43.75 | $43.75 | 1,378,322 |
| 2024-12-13 | $44.78 | $44.95 | $44.08 | $44.30 | $44.30 | 1,076,711 |
| 2024-12-12 | $45.00 | $45.38 | $44.76 | $44.90 | $44.90 | 1,200,620 |
| 2024-12-11 | $44.89 | $45.17 | $44.39 | $45.05 | $45.05 | 1,811,796 |
| 2024-12-10 | $45.83 | $46.52 | $45.16 | $45.71 | $45.71 | 1,423,431 |
| 2024-12-09 | $45.85 | $47.05 | $45.67 | $45.81 | $45.81 | 1,538,196 |
| 2024-12-06 | $46.35 | $46.51 | $45.08 | $45.29 | $45.29 | 1,658,407 |
| 2024-12-05 | $46.63 | $47.22 | $45.76 | $45.79 | $45.79 | 2,911,968 |
| 2024-12-04 | $45.61 | $46.55 | $45.37 | $45.80 | $45.80 | 3,376,837 |
| 2024-12-03 | $45.36 | $46.05 | $45.08 | $45.61 | $45.61 | 1,352,269 |
| 2024-12-02 | $45.42 | $45.71 | $45.13 | $45.28 | $45.28 | 926,769 |
| 2024-11-29 | $45.00 | $45.33 | $44.52 | $45.14 | $45.14 | 853,600 |
| 2024-11-27 | $44.36 | $45.18 | $44.23 | $44.95 | $44.95 | 1,124,357 |
| 2024-11-26 | $45.19 | $45.34 | $43.95 | $44.04 | $44.04 | 1,933,635 |
| 2024-11-25 | $45.51 | $47.00 | $45.40 | $46.46 | $46.46 | 2,638,825 |
| 2024-11-22 | $44.02 | $45.40 | $43.88 | $45.08 | $45.08 | 2,496,369 |
| 2024-11-21 | $42.65 | $44.25 | $42.65 | $44.14 | $44.14 | 1,968,962 |
| 2024-11-20 | $42.57 | $42.82 | $42.02 | $42.65 | $42.65 | 1,421,650 |
| 2024-11-19 | $43.08 | $43.34 | $42.67 | $42.78 | $42.78 | 1,471,186 |
| 2024-11-18 | $44.01 | $44.64 | $43.69 | $43.72 | $43.72 | 918,985 |
| 2024-11-15 | $43.46 | $43.98 | $43.28 | $43.90 | $43.90 | 1,127,370 |
| 2024-11-14 | $44.31 | $44.91 | $43.99 | $44.09 | $44.09 | 1,261,890 |
| 2024-11-13 | $44.16 | $44.47 | $43.88 | $44.19 | $44.19 | 5,969,306 |
| 2024-11-12 | $43.91 | $44.60 | $43.66 | $44.17 | $44.17 | 1,096,339 |
| 2024-11-11 | $43.60 | $44.63 | $43.48 | $44.34 | $44.34 | 1,211,000 |
| 2024-11-08 | $42.53 | $43.49 | $42.53 | $43.40 | $43.40 | 1,288,331 |
| 2024-11-07 | $42.33 | $43.60 | $42.33 | $43.16 | $43.16 | 1,464,669 |
| 2024-11-06 | $42.93 | $43.02 | $41.55 | $42.12 | $42.12 | 2,038,638 |
| 2024-11-05 | $42.21 | $42.72 | $41.72 | $42.58 | $42.58 | 2,167,821 |
| 2024-11-04 | $42.39 | $42.70 | $41.88 | $42.14 | $42.14 | 1,721,257 |
| 2024-11-01 | $42.10 | $43.10 | $41.31 | $41.97 | $41.97 | 2,886,594 |
| 2024-10-31 | $41.25 | $41.29 | $39.40 | $39.47 | $39.47 | 3,264,900 |
| 2024-10-30 | $41.14 | $41.81 | $41.00 | $41.31 | $41.31 | 861,794 |
| 2024-10-29 | $42.20 | $42.27 | $41.18 | $41.61 | $41.61 | 987,923 |
| 2024-10-28 | $42.22 | $43.00 | $42.00 | $42.96 | $42.96 | 756,671 |
| 2024-10-25 | $42.57 | $42.59 | $41.83 | $41.98 | $41.98 | 1,561,539 |
| 2024-10-24 | $42.71 | $43.08 | $41.46 | $42.11 | $42.11 | 1,523,907 |
| 2024-10-23 | $41.69 | $42.18 | $41.40 | $42.08 | $42.08 | 1,827,293 |
| 2024-10-22 | $41.91 | $42.08 | $41.47 | $41.90 | $41.90 | 1,340,544 |
| 2024-10-21 | $43.23 | $43.42 | $41.77 | $41.85 | $41.85 | 1,461,070 |
| 2024-10-18 | $43.41 | $44.30 | $43.16 | $43.49 | $43.49 | 2,047,377 |
| 2024-10-17 | $41.56 | $42.41 | $41.35 | $42.28 | $42.28 | 1,711,126 |
| 2024-10-16 | $41.41 | $41.97 | $41.40 | $41.65 | $41.65 | 1,111,484 |
| 2024-10-15 | $41.12 | $41.61 | $40.82 | $41.03 | $41.03 | 1,271,162 |
| 2024-10-14 | $41.38 | $41.57 | $40.97 | $41.44 | $41.44 | 790,782 |
| 2024-10-11 | $41.15 | $41.93 | $41.15 | $41.40 | $41.40 | 842,231 |
| 2024-10-10 | $40.94 | $41.37 | $40.71 | $41.27 | $41.27 | 587,685 |
| 2024-10-09 | $40.35 | $41.45 | $40.30 | $41.24 | $41.24 | 806,325 |
| 2024-10-08 | $40.88 | $41.00 | $40.07 | $40.48 | $40.48 | 1,192,723 |
| 2024-10-07 | $40.79 | $41.15 | $40.61 | $40.99 | $40.99 | 892,796 |
| 2024-10-04 | $40.94 | $41.15 | $40.73 | $41.08 | $41.08 | 1,052,671 |
| 2024-10-03 | $40.54 | $40.71 | $39.83 | $40.37 | $40.37 | 1,296,114 |
| 2024-10-02 | $40.98 | $41.65 | $40.97 | $41.29 | $41.29 | 908,497 |
| 2024-10-01 | $40.99 | $41.25 | $40.45 | $40.97 | $40.97 | 1,236,021 |
| 2024-09-30 | $41.62 | $42.28 | $40.67 | $41.04 | $41.04 | 1,506,491 |
| 2024-09-27 | $42.89 | $43.54 | $42.56 | $42.73 | $42.73 | 1,393,272 |
| 2024-09-26 | $41.27 | $42.56 | $40.99 | $42.20 | $42.20 | 1,803,937 |
| 2024-09-25 | $42.13 | $42.25 | $40.21 | $40.35 | $40.35 | 1,812,615 |
| 2024-09-24 | $42.59 | $42.90 | $42.44 | $42.79 | $42.79 | 968,511 |
| 2024-09-23 | $42.09 | $42.62 | $41.84 | $42.17 | $42.17 | 1,195,123 |
| 2024-09-20 | $42.13 | $42.30 | $41.53 | $42.00 | $42.00 | 2,127,266 |
| 2024-09-19 | $41.95 | $42.88 | $41.95 | $42.51 | $42.51 | 1,912,716 |
| 2024-09-18 | $41.33 | $42.40 | $40.93 | $41.30 | $41.30 | 1,234,419 |
| 2024-09-17 | $40.43 | $41.58 | $40.37 | $41.20 | $41.20 | 1,227,891 |
| 2024-09-16 | $40.42 | $40.43 | $39.78 | $40.14 | $40.14 | 1,736,820 |
| 2024-09-13 | $39.81 | $40.42 | $39.81 | $40.20 | $40.20 | 1,247,224 |
| 2024-09-12 | $39.30 | $39.49 | $38.89 | $39.42 | $39.42 | 1,250,154 |
| 2024-09-11 | $38.67 | $39.38 | $38.19 | $39.28 | $39.28 | 1,344,856 |
| 2024-09-10 | $39.01 | $39.06 | $38.05 | $38.66 | $38.66 | 1,779,036 |
| 2024-09-09 | $39.43 | $40.00 | $39.32 | $39.71 | $39.71 | 1,119,293 |
| 2024-09-06 | $40.58 | $40.70 | $39.05 | $39.36 | $39.36 | 1,435,304 |
| 2024-09-05 | $41.09 | $41.73 | $40.16 | $40.50 | $40.50 | 1,259,730 |
| 2024-09-04 | $40.89 | $41.91 | $40.82 | $41.58 | $41.58 | 1,399,825 |
| 2024-09-03 | $41.58 | $41.84 | $40.81 | $40.96 | $40.96 | 2,685,272 |
| 2024-08-30 | $41.86 | $42.06 | $41.45 | $42.03 | $42.03 | 1,404,592 |
| 2024-08-29 | $42.16 | $42.47 | $41.64 | $41.69 | $41.69 | 1,241,897 |
| 2024-08-28 | $42.26 | $42.59 | $41.60 | $41.82 | $41.82 | 930,934 |
| 2024-08-27 | $42.78 | $42.84 | $42.20 | $42.47 | $42.47 | 817,448 |
| 2024-08-26 | $42.82 | $43.25 | $42.33 | $42.78 | $42.78 | 1,126,926 |
| 2024-08-23 | $41.53 | $43.09 | $41.34 | $42.56 | $42.56 | 1,384,249 |
| 2024-08-22 | $41.40 | $41.56 | $40.95 | $41.05 | $41.05 | 663,446 |
| 2024-08-21 | $41.06 | $41.52 | $40.79 | $41.40 | $41.40 | 926,548 |
| 2024-08-20 | $41.25 | $41.28 | $40.52 | $40.67 | $40.67 | 836,052 |
| 2024-08-19 | $41.09 | $41.53 | $41.00 | $41.33 | $41.33 | 1,144,507 |
| 2024-08-16 | $40.29 | $41.00 | $40.04 | $40.78 | $40.78 | 1,220,113 |
| 2024-08-15 | $40.29 | $41.13 | $40.29 | $40.79 | $40.32 | 5,395,494 |
| 2024-08-14 | $39.89 | $40.05 | $39.41 | $39.47 | $39.02 | 926,836 |
| 2024-08-13 | $38.10 | $39.80 | $38.10 | $39.63 | $39.17 | 2,764,496 |
| 2024-08-12 | $38.85 | $38.90 | $38.01 | $38.03 | $37.59 | 2,159,960 |
| 2024-08-09 | $39.30 | $39.44 | $38.60 | $38.80 | $38.80 | 1,344,799 |
| 2024-08-08 | $39.21 | $39.34 | $38.80 | $39.18 | $39.18 | 2,511,298 |
| 2024-08-07 | $39.24 | $39.67 | $38.63 | $38.88 | $38.88 | 3,109,627 |
| 2024-08-06 | $39.20 | $39.27 | $38.50 | $38.64 | $38.64 | 3,434,071 |
| 2024-08-05 | $39.00 | $39.81 | $38.39 | $39.06 | $39.06 | 3,638,236 |
| 2024-08-02 | $42.31 | $42.31 | $40.11 | $40.43 | $40.43 | 3,694,438 |
| 2024-08-01 | $43.90 | $44.39 | $42.52 | $43.01 | $43.01 | 3,506,756 |
| 2024-07-31 | $44.01 | $45.16 | $43.92 | $44.37 | $44.37 | 2,052,801 |
| 2024-07-30 | $43.76 | $44.25 | $43.53 | $43.73 | $43.73 | 2,157,044 |
| 2024-07-29 | $43.53 | $44.00 | $42.94 | $43.76 | $43.76 | 1,836,523 |
| 2024-07-26 | $43.55 | $43.66 | $42.90 | $43.53 | $43.53 | 1,070,918 |
| 2024-07-25 | $42.60 | $43.98 | $42.60 | $43.23 | $43.23 | 1,738,433 |
| 2024-07-24 | $43.59 | $44.07 | $42.60 | $42.70 | $42.70 | 849,333 |
| 2024-07-23 | $44.20 | $44.38 | $43.70 | $43.79 | $43.79 | 1,586,901 |
| 2024-07-22 | $43.78 | $44.57 | $43.34 | $44.51 | $44.51 | 1,024,350 |
| 2024-07-19 | $44.19 | $44.99 | $43.29 | $43.64 | $43.64 | 2,762,767 |
| 2024-07-18 | $45.81 | $46.44 | $45.03 | $45.30 | $45.30 | 1,603,456 |
| 2024-07-17 | $45.28 | $46.00 | $45.03 | $45.82 | $45.82 | 944,921 |
| 2024-07-16 | $44.50 | $45.96 | $44.24 | $45.80 | $45.80 | 1,097,206 |
| 2024-07-15 | $44.27 | $45.12 | $43.89 | $44.45 | $44.45 | 1,174,852 |
| 2024-07-12 | $44.67 | $44.96 | $44.38 | $44.45 | $44.45 | 1,076,591 |
| 2024-07-11 | $44.10 | $44.68 | $43.97 | $44.55 | $44.55 | 1,053,428 |
| 2024-07-10 | $42.63 | $43.67 | $42.52 | $43.60 | $43.60 | 1,969,383 |
| 2024-07-09 | $42.38 | $42.88 | $42.14 | $42.75 | $42.75 | 1,274,939 |
| 2024-07-08 | $42.52 | $42.79 | $42.46 | $42.56 | $42.56 | 738,820 |
| 2024-07-05 | $42.53 | $42.81 | $42.25 | $42.27 | $42.27 | 969,214 |
| 2024-07-03 | $42.74 | $42.81 | $42.26 | $42.53 | $42.53 | 436,412 |
| 2024-07-02 | $41.48 | $42.84 | $41.48 | $42.46 | $42.46 | 1,553,857 |
| 2024-07-01 | $42.75 | $42.87 | $41.43 | $41.55 | $41.55 | 1,217,699 |
| 2024-06-28 | $41.82 | $42.01 | $41.48 | $41.90 | $41.90 | 905,082 |
| 2024-06-27 | $41.60 | $41.88 | $41.40 | $41.55 | $41.55 | 1,216,783 |
| 2024-06-26 | $41.27 | $41.63 | $40.83 | $41.57 | $41.57 | 1,535,201 |
| 2024-06-25 | $42.55 | $42.56 | $41.65 | $41.69 | $41.69 | 1,410,991 |
| 2024-06-24 | $42.42 | $43.32 | $42.40 | $42.59 | $42.59 | 1,288,760 |
| 2024-06-21 | $41.91 | $42.43 | $41.83 | $42.22 | $42.22 | 1,267,250 |
| 2024-06-20 | $42.24 | $42.47 | $41.82 | $41.99 | $41.99 | 1,068,725 |
| 2024-06-18 | $42.90 | $43.19 | $42.14 | $42.35 | $42.35 | 1,467,358 |
| 2024-06-17 | $42.11 | $42.89 | $41.81 | $42.87 | $42.87 | 1,008,692 |
| 2024-06-14 | $42.10 | $42.29 | $41.21 | $42.19 | $42.19 | 1,839,134 |
| 2024-06-13 | $43.41 | $43.45 | $42.67 | $42.74 | $42.74 | 939,549 |
| 2024-06-12 | $43.82 | $44.39 | $43.15 | $43.33 | $43.33 | 894,325 |
| 2024-06-11 | $43.30 | $43.41 | $42.78 | $43.07 | $43.07 | 1,594,554 |
| 2024-06-10 | $43.33 | $43.87 | $43.05 | $43.68 | $43.68 | 1,352,224 |
| 2024-06-07 | $43.71 | $43.93 | $43.44 | $43.76 | $43.76 | 1,556,415 |
| 2024-06-06 | $44.01 | $44.42 | $43.88 | $44.16 | $44.16 | 1,103,548 |
| 2024-06-05 | $44.69 | $44.79 | $43.90 | $44.46 | $44.46 | 814,768 |
| 2024-06-04 | $44.69 | $45.21 | $44.50 | $44.51 | $44.51 | 1,431,182 |
| 2024-06-03 | $45.35 | $45.52 | $44.57 | $45.15 | $45.15 | 2,193,657 |
| 2024-05-31 | $44.45 | $45.31 | $44.23 | $45.21 | $45.21 | 1,776,976 |
| 2024-05-30 | $44.35 | $44.69 | $44.25 | $44.61 | $44.61 | 2,120,330 |
| 2024-05-29 | $44.73 | $44.83 | $43.96 | $44.15 | $44.15 | 1,698,391 |
| 2024-05-28 | $45.49 | $45.63 | $45.09 | $45.32 | $45.32 | 1,635,199 |
| 2024-05-24 | $44.65 | $45.37 | $44.65 | $45.35 | $45.35 | 4,044,654 |
| 2024-05-23 | $46.17 | $46.32 | $44.73 | $44.76 | $44.76 | 7,179,473 |
| 2024-05-22 | $46.17 | $46.61 | $45.96 | $46.09 | $46.09 | 952,168 |
| 2024-05-21 | $47.17 | $47.28 | $46.45 | $46.49 | $46.49 | 1,337,001 |
| 2024-05-20 | $47.50 | $47.63 | $46.77 | $47.05 | $47.05 | 990,966 |
| 2024-05-17 | $48.00 | $48.00 | $47.01 | $47.49 | $47.49 | 1,758,193 |
| 2024-05-16 | $47.61 | $47.99 | $47.17 | $47.94 | $47.94 | 7,343,759 |
| 2024-05-15 | $48.07 | $48.18 | $47.50 | $48.11 | $47.64 | 7,529,946 |
| 2024-05-14 | $47.08 | $47.58 | $46.90 | $47.55 | $47.08 | 1,161,351 |
| 2024-05-13 | $47.23 | $47.49 | $46.72 | $46.97 | $46.51 | 1,725,921 |
| 2024-05-10 | $46.78 | $47.04 | $46.44 | $46.92 | $46.46 | 2,796,769 |
| 2024-05-09 | $47.01 | $47.36 | $46.38 | $46.40 | $45.94 | 2,509,626 |
| 2024-05-08 | $46.04 | $47.21 | $45.75 | $47.08 | $46.62 | 1,003,598 |
| 2024-05-07 | $46.76 | $46.90 | $46.34 | $46.60 | $46.14 | 1,651,940 |
| 2024-05-06 | $47.26 | $47.70 | $45.99 | $46.58 | $46.12 | 2,451,659 |
| 2024-05-03 | $46.80 | $47.50 | $46.11 | $46.70 | $46.24 | 3,988,059 |
| 2024-05-02 | $48.55 | $48.64 | $47.97 | $48.42 | $47.94 | 3,290,873 |
| 2024-05-01 | $47.69 | $48.33 | $47.35 | $47.64 | $47.17 | 1,958,310 |
| 2024-04-30 | $48.75 | $48.75 | $47.74 | $47.80 | $47.33 | 1,902,112 |
| 2024-04-29 | $49.41 | $49.78 | $49.14 | $49.38 | $48.90 | 1,326,083 |
| 2024-04-26 | $48.80 | $49.38 | $48.75 | $49.12 | $48.64 | 1,139,240 |
| 2024-04-25 | $48.63 | $48.90 | $48.01 | $48.70 | $48.22 | 1,469,194 |
| 2024-04-24 | $49.84 | $50.18 | $49.03 | $49.21 | $48.73 | 1,014,376 |
| 2024-04-23 | $49.55 | $49.87 | $49.07 | $49.77 | $49.28 | 943,593 |
| 2024-04-22 | $48.77 | $49.45 | $48.41 | $49.31 | $48.83 | 6,604,729 |
| 2024-04-19 | $47.56 | $48.41 | $47.55 | $48.34 | $47.87 | 1,503,420 |
| 2024-04-18 | $48.26 | $48.26 | $47.42 | $47.85 | $47.38 | 1,903,005 |
| 2024-04-17 | $48.92 | $49.02 | $47.67 | $47.84 | $47.37 | 1,818,889 |
| 2024-04-16 | $49.15 | $49.39 | $48.27 | $48.77 | $48.29 | 1,175,493 |
| 2024-04-15 | $50.08 | $50.36 | $49.26 | $49.63 | $49.14 | 911,101 |
| 2024-04-12 | $50.75 | $50.75 | $49.82 | $49.84 | $49.84 | 1,059,586 |
| 2024-04-11 | $51.04 | $51.39 | $50.30 | $51.28 | $51.28 | 833,763 |
| 2024-04-10 | $51.91 | $52.15 | $50.50 | $50.65 | $50.65 | 903,019 |
| 2024-04-09 | $52.53 | $53.23 | $52.49 | $52.92 | $52.92 | 1,036,134 |
| 2024-04-08 | $52.60 | $53.26 | $52.42 | $52.52 | $52.52 | 824,273 |
| 2024-04-05 | $51.85 | $52.31 | $51.69 | $52.18 | $52.18 | 1,829,289 |
| 2024-04-04 | $53.29 | $53.53 | $52.14 | $52.30 | $52.30 | 1,719,082 |
| 2024-04-03 | $52.31 | $52.71 | $52.02 | $52.56 | $52.56 | 1,296,198 |
| 2024-04-02 | $52.67 | $53.07 | $52.11 | $52.72 | $52.72 | 2,089,454 |
| 2024-04-01 | $54.05 | $54.36 | $53.04 | $53.33 | $53.33 | 1,518,763 |
| 2024-03-28 | $54.53 | $54.82 | $54.26 | $54.48 | $54.48 | 863,424 |
| 2024-03-27 | $53.83 | $54.54 | $53.43 | $54.54 | $54.54 | 2,028,102 |
| 2024-03-26 | $53.64 | $54.08 | $53.37 | $53.51 | $53.51 | 1,377,639 |
| 2024-03-25 | $54.01 | $54.98 | $53.31 | $53.58 | $53.58 | 2,129,201 |
| 2024-03-22 | $55.74 | $56.02 | $54.70 | $54.82 | $54.82 | 701,477 |
| 2024-03-21 | $55.06 | $56.12 | $54.89 | $55.86 | $55.86 | 1,519,845 |
| 2024-03-20 | $52.58 | $55.05 | $52.58 | $54.95 | $54.95 | 1,041,984 |
| 2024-03-19 | $52.41 | $53.01 | $52.38 | $52.64 | $52.64 | 964,041 |
| 2024-03-18 | $52.84 | $53.01 | $52.31 | $52.51 | $52.51 | 1,015,522 |
| 2024-03-15 | $52.03 | $52.98 | $52.03 | $52.52 | $52.52 | 1,012,519 |
| 2024-03-14 | $53.80 | $53.87 | $51.90 | $52.05 | $52.05 | 1,117,549 |
| 2024-03-13 | $53.46 | $54.25 | $53.37 | $53.91 | $53.91 | 757,039 |
| 2024-03-12 | $54.18 | $54.33 | $53.47 | $53.60 | $53.60 | 955,870 |
| 2024-03-11 | $53.88 | $54.46 | $53.85 | $54.11 | $54.11 | 1,086,640 |
| 2024-03-08 | $54.91 | $55.52 | $54.40 | $54.50 | $54.50 | 977,245 |
| 2024-03-07 | $54.61 | $54.92 | $54.43 | $54.73 | $54.73 | 886,540 |
| 2024-03-06 | $54.41 | $54.63 | $53.84 | $54.22 | $54.22 | 1,129,730 |
| 2024-03-05 | $54.16 | $54.34 | $53.70 | $54.07 | $54.07 | 1,616,789 |
| 2024-03-04 | $54.07 | $54.41 | $53.73 | $54.19 | $54.19 | 842,332 |
| 2024-03-01 | $55.33 | $55.33 | $53.72 | $54.05 | $54.05 | 1,543,736 |
| 2024-02-29 | $55.30 | $55.50 | $54.48 | $55.12 | $55.12 | 1,573,134 |
| 2024-02-28 | $54.40 | $55.04 | $54.19 | $54.85 | $54.85 | 798,350 |
| 2024-02-27 | $53.66 | $55.13 | $53.51 | $54.74 | $54.74 | 1,669,844 |
| 2024-02-26 | $54.10 | $54.64 | $53.01 | $53.33 | $53.33 | 1,061,726 |
| 2024-02-23 | $54.59 | $55.00 | $54.27 | $54.34 | $54.34 | 1,050,640 |
| 2024-02-22 | $54.25 | $55.02 | $54.06 | $54.64 | $54.64 | 4,202,972 |
| 2024-02-21 | $54.26 | $54.62 | $53.79 | $54.40 | $53.93 | 3,847,007 |
| 2024-02-20 | $54.64 | $54.90 | $53.64 | $54.28 | $53.81 | 1,078,707 |
| 2024-02-16 | $55.44 | $55.57 | $54.47 | $54.94 | $54.47 | 741,562 |
| 2024-02-15 | $54.59 | $55.73 | $54.55 | $55.62 | $55.14 | 996,902 |
| 2024-02-14 | $54.58 | $55.06 | $54.07 | $54.13 | $53.66 | 1,999,227 |
| 2024-02-13 | $53.79 | $54.24 | $53.22 | $53.88 | $53.42 | 1,668,371 |
| 2024-02-12 | $54.16 | $55.73 | $53.93 | $55.63 | $55.15 | 1,630,239 |
| 2024-02-09 | $56.00 | $56.67 | $53.70 | $54.69 | $54.22 | 3,807,935 |
| 2024-02-08 | $58.82 | $58.85 | $57.64 | $58.68 | $58.17 | 1,606,182 |
| 2024-02-07 | $58.85 | $59.37 | $58.04 | $58.53 | $58.03 | 1,089,454 |
| 2024-02-06 | $56.51 | $58.59 | $56.46 | $58.43 | $57.93 | 994,618 |
| 2024-02-05 | $56.39 | $56.97 | $56.11 | $56.73 | $56.24 | 1,440,293 |
| 2024-02-02 | $57.05 | $57.29 | $56.36 | $57.02 | $56.53 | 1,103,210 |
| 2024-02-01 | $57.35 | $57.96 | $56.64 | $57.55 | $57.05 | 1,303,975 |
| 2024-01-31 | $56.77 | $58.04 | $56.50 | $56.85 | $56.36 | 1,762,677 |
| 2024-01-30 | $56.50 | $57.24 | $56.43 | $57.00 | $56.51 | 1,572,352 |
| 2024-01-29 | $55.55 | $56.73 | $55.53 | $56.59 | $56.10 | 749,338 |
| 2024-01-26 | $55.85 | $56.52 | $55.58 | $55.73 | $55.73 | 847,684 |
| 2024-01-25 | $55.04 | $55.52 | $54.76 | $55.37 | $55.37 | 1,125,621 |
| 2024-01-24 | $56.49 | $56.79 | $54.89 | $55.01 | $55.01 | 858,467 |
| 2024-01-23 | $56.26 | $56.52 | $55.46 | $56.01 | $56.01 | 701,467 |
| 2024-01-22 | $54.55 | $56.03 | $54.45 | $55.70 | $55.70 | 1,061,718 |
| 2024-01-19 | $54.19 | $54.79 | $53.38 | $54.56 | $54.56 | 885,622 |
| 2024-01-18 | $54.59 | $54.85 | $53.63 | $53.97 | $53.97 | 1,186,775 |
| 2024-01-17 | $53.87 | $54.00 | $52.91 | $53.93 | $53.93 | 928,058 |
| 2024-01-16 | $54.34 | $55.10 | $53.68 | $54.90 | $54.90 | 1,131,036 |
| 2024-01-12 | $57.19 | $57.60 | $55.47 | $55.51 | $55.51 | 978,955 |
| 2024-01-11 | $56.79 | $56.98 | $55.91 | $56.87 | $56.87 | 932,630 |
| 2024-01-10 | $56.63 | $57.08 | $56.22 | $56.79 | $56.79 | 731,892 |
| 2024-01-09 | $56.71 | $57.19 | $56.21 | $56.22 | $56.22 | 690,683 |
| 2024-01-08 | $55.93 | $57.33 | $55.86 | $57.32 | $57.32 | 790,877 |
| 2024-01-05 | $55.56 | $56.88 | $55.52 | $56.03 | $56.03 | 792,627 |
| 2024-01-04 | $55.20 | $56.02 | $54.65 | $55.81 | $55.81 | 1,170,308 |
| 2024-01-03 | $57.29 | $57.48 | $55.32 | $55.74 | $55.74 | 1,285,890 |
| 2024-01-02 | $58.50 | $59.53 | $58.20 | $59.19 | $59.19 | 922,882 |
| 2023-12-29 | $59.36 | $59.83 | $59.08 | $59.08 | $59.08 | 640,337 |
| 2023-12-28 | $59.40 | $59.86 | $59.26 | $59.57 | $59.57 | 529,365 |
| 2023-12-27 | $59.67 | $60.32 | $59.20 | $59.61 | $59.61 | 728,756 |
| 2023-12-26 | $59.47 | $60.09 | $58.98 | $59.82 | $59.82 | 625,507 |
| 2023-12-22 | $58.86 | $59.45 | $58.73 | $59.03 | $59.03 | 652,673 |
| 2023-12-21 | $58.27 | $58.95 | $57.97 | $58.89 | $58.89 | 849,183 |
| 2023-12-20 | $58.04 | $59.18 | $57.44 | $57.50 | $57.50 | 1,184,028 |
| 2023-12-19 | $56.78 | $58.20 | $56.51 | $58.14 | $58.14 | 945,610 |
| 2023-12-18 | $56.94 | $57.27 | $56.32 | $57.06 | $57.06 | 802,993 |
| 2023-12-15 | $58.65 | $58.87 | $56.62 | $56.66 | $56.66 | 1,040,579 |
| 2023-12-14 | $55.66 | $58.97 | $55.66 | $58.58 | $58.58 | 1,332,925 |
| 2023-12-13 | $54.44 | $54.95 | $52.61 | $54.89 | $54.89 | 1,255,271 |
| 2023-12-12 | $54.66 | $55.12 | $53.77 | $54.81 | $54.81 | 805,583 |
| 2023-12-11 | $54.62 | $55.54 | $54.52 | $55.00 | $55.00 | 663,524 |
| 2023-12-08 | $54.72 | $55.41 | $54.38 | $54.92 | $54.92 | 608,339 |
| 2023-12-07 | $54.98 | $55.05 | $54.40 | $54.75 | $54.75 | 791,447 |
| 2023-12-06 | $55.31 | $56.25 | $54.96 | $55.00 | $55.00 | 794,639 |
| 2023-12-05 | $55.47 | $56.02 | $54.60 | $54.71 | $54.71 | 705,495 |
| 2023-12-04 | $55.36 | $56.71 | $55.09 | $56.04 | $56.04 | 1,281,000 |
| 2023-12-01 | $54.09 | $55.72 | $53.61 | $55.68 | $55.68 | 1,696,044 |
| 2023-11-30 | $54.60 | $54.71 | $53.85 | $53.91 | $53.91 | 1,055,305 |
| 2023-11-29 | $55.11 | $55.25 | $54.02 | $54.22 | $54.22 | 1,170,205 |
| 2023-11-28 | $54.11 | $54.32 | $53.30 | $53.76 | $53.76 | 909,791 |
| 2023-11-27 | $54.35 | $54.40 | $53.80 | $54.24 | $54.24 | 860,996 |
| 2023-11-24 | $54.42 | $55.08 | $54.23 | $54.75 | $54.75 | 375,854 |
| 2023-11-22 | $54.75 | $54.86 | $54.20 | $54.35 | $54.35 | 790,844 |
| 2023-11-21 | $55.72 | $55.99 | $54.10 | $54.39 | $54.39 | 969,472 |
| 2023-11-20 | $55.82 | $56.40 | $55.63 | $56.16 | $56.16 | 862,122 |
| 2023-11-17 | $55.31 | $56.08 | $54.99 | $56.03 | $56.03 | 723,451 |
| 2023-11-16 | $55.11 | $55.84 | $54.13 | $54.57 | $54.57 | 4,058,461 |
| 2023-11-15 | $55.28 | $56.29 | $55.28 | $55.89 | $55.42 | 3,942,288 |
| 2023-11-14 | $53.53 | $55.35 | $53.53 | $55.04 | $54.58 | 935,638 |
| 2023-11-13 | $52.43 | $52.87 | $51.89 | $52.48 | $52.04 | 812,024 |
| 2023-11-10 | $52.02 | $52.86 | $51.80 | $52.62 | $52.18 | 934,735 |
| 2023-11-09 | $51.90 | $53.08 | $51.75 | $51.88 | $51.45 | 2,009,894 |
| 2023-11-08 | $52.75 | $52.76 | $51.50 | $51.78 | $51.35 | 1,125,193 |
| 2023-11-07 | $52.71 | $52.94 | $52.08 | $52.81 | $52.37 | 868,512 |
| 2023-11-06 | $53.83 | $54.56 | $53.15 | $53.27 | $52.82 | 981,848 |
| 2023-11-03 | $53.77 | $56.44 | $53.34 | $53.51 | $53.51 | 3,329,784 |
| 2023-11-02 | $48.94 | $49.07 | $46.71 | $49.04 | $49.04 | 3,525,144 |
| 2023-11-01 | $48.34 | $48.52 | $47.48 | $48.24 | $48.24 | 1,096,503 |
| 2023-10-31 | $47.66 | $48.47 | $47.35 | $48.09 | $48.09 | 1,212,876 |
| 2023-10-30 | $48.20 | $48.38 | $47.25 | $47.84 | $47.84 | 1,392,557 |
| 2023-10-27 | $49.49 | $49.55 | $47.46 | $47.65 | $47.65 | 1,414,875 |
| 2023-10-26 | $50.64 | $50.84 | $49.10 | $49.48 | $49.48 | 1,069,838 |
| 2023-10-25 | $50.47 | $50.51 | $49.42 | $49.92 | $49.92 | 788,325 |
| 2023-10-24 | $50.81 | $51.03 | $50.32 | $50.82 | $50.82 | 664,450 |
| 2023-10-23 | $50.44 | $51.52 | $50.34 | $50.62 | $50.62 | 852,722 |
| 2023-10-20 | $50.70 | $51.61 | $50.70 | $50.92 | $50.92 | 972,619 |
| 2023-10-19 | $51.56 | $51.63 | $50.30 | $50.49 | $50.49 | 759,901 |
| 2023-10-18 | $52.71 | $52.71 | $51.17 | $51.38 | $51.38 | 1,428,255 |
| 2023-10-17 | $52.71 | $53.83 | $52.69 | $53.36 | $53.36 | 627,297 |
| 2023-10-16 | $52.61 | $53.45 | $52.44 | $53.06 | $53.06 | 523,705 |
| 2023-10-13 | $52.87 | $53.12 | $52.04 | $52.21 | $52.21 | 711,333 |
| 2023-10-12 | $54.17 | $54.17 | $52.56 | $52.79 | $52.79 | 757,655 |
| 2023-10-11 | $54.45 | $54.74 | $54.18 | $54.59 | $54.59 | 862,535 |
| 2023-10-10 | $54.03 | $54.27 | $53.50 | $54.09 | $54.09 | 714,109 |
| 2023-10-09 | $53.36 | $54.29 | $53.01 | $53.94 | $53.94 | 838,370 |
| 2023-10-06 | $52.01 | $54.43 | $51.82 | $54.18 | $54.18 | 1,437,348 |
| 2023-10-05 | $52.37 | $53.01 | $51.77 | $52.27 | $52.27 | 1,007,888 |
| 2023-10-04 | $52.03 | $52.75 | $51.75 | $52.62 | $52.62 | 603,321 |
| 2023-10-03 | $52.03 | $52.63 | $51.53 | $52.03 | $52.03 | 850,605 |
| 2023-10-02 | $53.34 | $53.68 | $52.77 | $52.87 | $52.87 | 511,951 |
| 2023-09-29 | $54.01 | $54.49 | $53.53 | $53.61 | $53.61 | 788,156 |
| 2023-09-28 | $52.34 | $54.10 | $52.20 | $53.65 | $53.65 | 1,016,144 |
| 2023-09-27 | $53.25 | $53.25 | $52.16 | $52.49 | $52.49 | 750,621 |
| 2023-09-26 | $53.75 | $54.09 | $52.71 | $52.79 | $52.79 | 885,979 |
| 2023-09-25 | $52.72 | $54.57 | $52.70 | $54.41 | $54.41 | 1,000,491 |
| 2023-09-22 | $54.26 | $54.59 | $53.16 | $53.33 | $53.33 | 862,320 |
| 2023-09-21 | $54.48 | $54.80 | $53.84 | $53.86 | $53.86 | 662,674 |
| 2023-09-20 | $56.87 | $57.02 | $55.35 | $55.39 | $55.39 | 1,208,084 |
| 2023-09-19 | $56.35 | $56.71 | $56.00 | $56.40 | $56.40 | 458,150 |
| 2023-09-18 | $57.01 | $57.01 | $56.05 | $56.25 | $56.25 | 616,619 |
| 2023-09-15 | $56.35 | $57.32 | $56.00 | $57.23 | $57.23 | 1,196,838 |
| 2023-09-14 | $56.00 | $56.53 | $54.69 | $56.52 | $56.52 | 1,480,573 |
| 2023-09-13 | $58.00 | $58.33 | $55.25 | $55.71 | $55.71 | 1,512,294 |
| 2023-09-12 | $57.35 | $58.95 | $57.30 | $58.15 | $58.15 | 924,925 |
| 2023-09-11 | $57.88 | $57.93 | $56.89 | $57.54 | $57.54 | 698,318 |
| 2023-09-08 | $58.07 | $58.25 | $57.18 | $57.33 | $57.33 | 991,122 |
| 2023-09-07 | $59.04 | $59.07 | $57.55 | $57.70 | $57.70 | 885,742 |
| 2023-09-06 | $58.68 | $59.91 | $58.60 | $59.52 | $59.52 | 1,386,447 |
| 2023-09-05 | $58.87 | $58.87 | $58.20 | $58.67 | $58.67 | 750,640 |
| 2023-09-01 | $58.84 | $59.57 | $58.78 | $58.95 | $58.95 | 834,895 |
| 2023-08-31 | $58.60 | $59.17 | $58.50 | $58.82 | $58.82 | 906,901 |
| 2023-08-30 | $58.38 | $59.05 | $58.29 | $58.58 | $58.58 | 736,628 |
| 2023-08-29 | $56.73 | $58.31 | $56.53 | $58.29 | $58.29 | 791,475 |
| 2023-08-28 | $57.20 | $57.66 | $56.82 | $56.95 | $56.95 | 626,100 |
| 2023-08-25 | $56.58 | $57.21 | $56.09 | $56.54 | $56.54 | 1,154,568 |
| 2023-08-24 | $56.27 | $56.73 | $56.11 | $56.23 | $56.23 | 943,588 |
| 2023-08-23 | $55.57 | $56.75 | $55.39 | $56.57 | $56.57 | 838,308 |
| 2023-08-22 | $55.76 | $55.90 | $55.46 | $55.84 | $55.84 | 837,907 |
| 2023-08-21 | $56.10 | $56.10 | $55.08 | $55.61 | $55.61 | 891,932 |
| 2023-08-18 | $54.08 | $55.93 | $53.91 | $55.64 | $55.64 | 1,168,419 |
| 2023-08-17 | $56.15 | $56.43 | $54.59 | $54.73 | $54.73 | 1,964,817 |
| 2023-08-16 | $56.36 | $56.72 | $56.03 | $56.13 | $55.66 | 4,570,720 |
| 2023-08-15 | $56.94 | $57.18 | $56.59 | $56.76 | $56.29 | 1,683,452 |
| 2023-08-14 | $57.00 | $57.50 | $56.50 | $57.42 | $57.42 | 1,347,940 |
| 2023-08-11 | $58.65 | $58.79 | $57.25 | $57.25 | $57.25 | 2,688,253 |
| 2023-08-10 | $60.16 | $60.55 | $58.52 | $58.91 | $58.91 | 2,685,932 |
| 2023-08-09 | $59.72 | $59.88 | $58.74 | $59.33 | $59.33 | 987,399 |
| 2023-08-08 | $59.92 | $59.95 | $58.93 | $59.82 | $59.82 | 1,119,730 |
| 2023-08-07 | $61.62 | $61.85 | $60.31 | $61.12 | $61.12 | 950,256 |
| 2023-08-04 | $65.27 | $65.27 | $60.26 | $60.90 | $60.90 | 2,184,741 |
| 2023-08-03 | $62.45 | $63.72 | $62.22 | $63.06 | $63.06 | 1,613,635 |
| 2023-08-02 | $63.16 | $63.53 | $62.46 | $62.90 | $62.90 | 1,066,150 |
| 2023-08-01 | $63.84 | $64.68 | $63.45 | $63.99 | $63.99 | 1,313,728 |
| 2023-07-31 | $63.84 | $64.50 | $63.59 | $64.33 | $64.33 | 777,991 |
| 2023-07-28 | $63.83 | $64.24 | $63.48 | $63.75 | $63.75 | 1,781,440 |
| 2023-07-27 | $63.49 | $63.82 | $63.00 | $63.15 | $63.15 | 1,383,072 |
| 2023-07-26 | $62.09 | $62.90 | $62.09 | $62.82 | $62.82 | 1,095,037 |
| 2023-07-25 | $62.13 | $62.84 | $62.01 | $62.43 | $62.43 | 629,842 |
| 2023-07-24 | $62.29 | $62.69 | $62.06 | $62.37 | $62.37 | 911,854 |
| 2023-07-21 | $62.63 | $62.73 | $61.96 | $62.33 | $62.33 | 1,571,717 |
| 2023-07-20 | $61.88 | $62.11 | $61.56 | $61.77 | $61.77 | 1,048,134 |
| 2023-07-19 | $61.53 | $61.96 | $61.13 | $61.79 | $61.79 | 1,742,409 |
| 2023-07-18 | $58.96 | $61.00 | $58.80 | $60.70 | $60.70 | 1,694,688 |
| 2023-07-17 | $58.77 | $59.21 | $58.21 | $59.04 | $59.04 | 754,631 |
| 2023-07-14 | $59.99 | $60.06 | $58.85 | $59.11 | $59.11 | 947,885 |
| 2023-07-13 | $59.50 | $60.00 | $58.97 | $59.94 | $59.94 | 828,853 |
| 2023-07-12 | $59.52 | $59.71 | $59.10 | $59.48 | $59.48 | 737,191 |
| 2023-07-11 | $58.37 | $58.78 | $58.00 | $58.63 | $58.63 | 625,905 |
| 2023-07-10 | $58.00 | $58.57 | $57.76 | $58.15 | $58.15 | 616,492 |
| 2023-07-07 | $57.79 | $58.83 | $57.56 | $58.18 | $58.18 | 798,145 |
| 2023-07-06 | $57.26 | $58.56 | $56.54 | $57.73 | $57.73 | 1,664,511 |
| 2023-07-05 | $57.13 | $57.35 | $56.37 | $56.48 | $56.48 | 808,694 |
| 2023-07-03 | $56.42 | $57.66 | $56.30 | $57.53 | $57.53 | 436,349 |
| 2023-06-30 | $56.40 | $57.01 | $56.08 | $56.44 | $56.44 | 602,282 |
| 2023-06-29 | $55.55 | $55.94 | $55.30 | $55.87 | $55.87 | 651,555 |
| 2023-06-28 | $54.60 | $55.48 | $54.20 | $55.33 | $55.33 | 664,736 |
| 2023-06-27 | $53.56 | $54.64 | $53.18 | $54.57 | $54.57 | 702,231 |
| 2023-06-26 | $52.25 | $53.46 | $52.00 | $53.22 | $53.22 | 663,656 |
| 2023-06-23 | $52.59 | $52.72 | $51.87 | $52.03 | $52.03 | 826,262 |
| 2023-06-22 | $54.82 | $54.82 | $53.23 | $53.47 | $53.47 | 860,991 |
| 2023-06-21 | $55.61 | $55.70 | $54.84 | $55.28 | $55.28 | 459,426 |
| 2023-06-20 | $55.94 | $56.10 | $54.80 | $55.61 | $55.61 | 983,327 |
| 2023-06-16 | $56.72 | $57.26 | $56.49 | $56.99 | $56.99 | 915,230 |
| 2023-06-15 | $55.93 | $57.01 | $55.68 | $56.76 | $56.76 | 857,404 |
| 2023-06-14 | $56.15 | $56.93 | $55.62 | $56.22 | $56.22 | 947,372 |
| 2023-06-13 | $54.49 | $56.12 | $54.42 | $55.81 | $55.81 | 949,901 |
| 2023-06-12 | $53.28 | $54.41 | $53.05 | $54.08 | $54.08 | 605,378 |
| 2023-06-09 | $53.21 | $53.50 | $52.63 | $53.24 | $53.24 | 644,271 |
| 2023-06-08 | $53.49 | $53.79 | $52.81 | $52.95 | $52.95 | 490,555 |
| 2023-06-07 | $53.03 | $53.48 | $52.72 | $53.13 | $53.13 | 961,580 |
| 2023-06-06 | $50.76 | $52.92 | $50.60 | $52.72 | $52.72 | 975,889 |
| 2023-06-05 | $51.26 | $51.38 | $50.59 | $50.86 | $50.86 | 631,589 |
| 2023-06-02 | $49.64 | $51.30 | $49.64 | $51.18 | $51.18 | 1,333,396 |
| 2023-06-01 | $48.73 | $49.20 | $48.30 | $48.76 | $48.76 | 1,234,897 |
| 2023-05-31 | $50.13 | $50.44 | $48.18 | $48.36 | $48.36 | 1,363,765 |
| 2023-05-30 | $52.20 | $52.29 | $50.71 | $50.82 | $50.82 | 928,409 |
| 2023-05-26 | $51.26 | $51.67 | $50.91 | $51.55 | $51.55 | 725,641 |
| 2023-05-25 | $50.87 | $51.22 | $50.38 | $50.69 | $50.69 | 996,324 |
| 2023-05-24 | $51.91 | $51.98 | $50.45 | $50.95 | $50.95 | 801,173 |
| 2023-05-23 | $52.33 | $53.35 | $52.18 | $52.51 | $52.51 | 801,123 |
| 2023-05-22 | $52.73 | $53.04 | $52.28 | $52.69 | $52.69 | 625,738 |
| 2023-05-19 | $52.82 | $53.13 | $52.46 | $52.73 | $52.73 | 965,997 |
| 2023-05-18 | $51.55 | $52.54 | $51.49 | $52.50 | $52.50 | 3,483,769 |
| 2023-05-17 | $51.97 | $52.46 | $51.29 | $52.29 | $51.84 | 1,483,059 |
| 2023-05-16 | $52.94 | $53.20 | $51.79 | $51.81 | $51.81 | 3,860,622 |
| 2023-05-15 | $52.85 | $53.56 | $52.59 | $53.46 | $53.46 | 844,751 |
| 2023-05-12 | $53.50 | $53.53 | $51.88 | $52.56 | $52.56 | 942,452 |
| 2023-05-11 | $52.36 | $53.33 | $51.93 | $53.29 | $53.29 | 994,454 |
| 2023-05-10 | $53.84 | $54.07 | $52.48 | $52.64 | $52.64 | 1,282,631 |
| 2023-05-09 | $54.09 | $54.09 | $52.93 | $53.13 | $53.13 | 1,261,176 |
| 2023-05-08 | $54.75 | $55.09 | $53.90 | $54.61 | $54.61 | 1,125,039 |
| 2023-05-05 | $54.08 | $54.40 | $52.28 | $53.98 | $53.98 | 2,579,500 |
| 2023-05-04 | $51.50 | $51.60 | $50.09 | $50.22 | $50.22 | 3,148,621 |
| 2023-05-03 | $51.98 | $52.85 | $51.67 | $51.69 | $51.69 | 1,195,835 |
| 2023-05-02 | $51.60 | $52.08 | $50.81 | $51.95 | $51.95 | 903,169 |
| 2023-05-01 | $52.30 | $53.05 | $51.91 | $52.06 | $52.06 | 647,612 |
| 2023-04-28 | $51.84 | $52.52 | $51.49 | $52.16 | $52.16 | 790,061 |
| 2023-04-27 | $52.04 | $52.43 | $51.05 | $51.84 | $51.84 | 803,683 |
| 2023-04-26 | $52.03 | $53.18 | $51.77 | $51.92 | $51.92 | 743,738 |
| 2023-04-25 | $52.89 | $52.97 | $51.99 | $52.01 | $52.01 | 949,063 |
| 2023-04-24 | $52.67 | $53.24 | $52.40 | $53.17 | $53.17 | 511,758 |
| 2023-04-21 | $52.64 | $52.79 | $51.98 | $52.56 | $52.56 | 660,910 |
| 2023-04-20 | $52.36 | $53.31 | $52.09 | $53.03 | $53.03 | 1,237,439 |
| 2023-04-19 | $53.55 | $54.09 | $53.06 | $53.70 | $53.70 | 1,518,776 |
| 2023-04-18 | $54.83 | $55.82 | $54.16 | $54.77 | $54.77 | 1,056,459 |
| 2023-04-17 | $54.19 | $54.47 | $53.58 | $54.41 | $54.41 | 833,212 |
| 2023-04-14 | $54.07 | $54.95 | $53.84 | $54.35 | $54.35 | 817,194 |
| 2023-04-13 | $54.06 | $54.40 | $53.52 | $54.17 | $54.17 | 932,012 |
| 2023-04-12 | $54.40 | $54.49 | $53.37 | $53.68 | $53.68 | 773,600 |
| 2023-04-11 | $53.17 | $53.99 | $53.14 | $53.54 | $53.54 | 1,124,965 |
| 2023-04-10 | $50.98 | $52.76 | $50.95 | $52.73 | $52.73 | 1,039,564 |
| 2023-04-06 | $51.24 | $51.87 | $50.37 | $51.15 | $51.15 | 1,744,894 |
| 2023-04-05 | $51.98 | $51.98 | $50.80 | $51.24 | $51.24 | 911,010 |
| 2023-04-04 | $53.55 | $53.64 | $52.13 | $52.29 | $52.29 | 621,689 |
| 2023-04-03 | $53.44 | $53.85 | $53.06 | $53.51 | $53.51 | 727,756 |
| 2023-03-31 | $52.36 | $53.63 | $52.33 | $53.57 | $53.57 | 669,865 |
| 2023-03-30 | $52.42 | $52.52 | $51.85 | $52.02 | $52.02 | 731,679 |
| 2023-03-29 | $51.56 | $51.91 | $51.15 | $51.59 | $51.59 | 622,649 |
| 2023-03-28 | $50.76 | $51.26 | $50.48 | $50.94 | $50.94 | 1,086,119 |
| 2023-03-27 | $50.98 | $51.11 | $50.24 | $50.68 | $50.68 | 1,063,259 |
| 2023-03-24 | $50.40 | $50.40 | $49.46 | $50.18 | $50.18 | 1,037,150 |
| 2023-03-23 | $51.26 | $52.17 | $50.49 | $51.05 | $51.05 | 675,267 |
| 2023-03-22 | $51.59 | $52.00 | $50.67 | $50.67 | $50.67 | 779,848 |
| 2023-03-21 | $51.46 | $51.85 | $51.28 | $51.47 | $51.47 | 624,141 |
| 2023-03-20 | $50.49 | $50.72 | $49.89 | $50.37 | $50.37 | 1,018,986 |
| 2023-03-17 | $51.00 | $51.15 | $49.60 | $50.18 | $50.18 | 1,157,158 |
| 2023-03-16 | $50.09 | $51.55 | $49.74 | $51.48 | $51.48 | 1,079,211 |
| 2023-03-15 | $50.75 | $50.78 | $49.72 | $50.66 | $50.66 | 1,313,498 |
| 2023-03-14 | $52.97 | $52.98 | $51.76 | $52.47 | $52.47 | 1,059,349 |
| 2023-03-13 | $51.54 | $51.99 | $50.91 | $51.65 | $51.65 | 1,584,661 |
| 2023-03-10 | $54.06 | $54.19 | $52.44 | $52.51 | $52.51 | 1,615,996 |
| 2023-03-09 | $55.35 | $55.76 | $54.06 | $54.12 | $54.12 | 745,455 |
| 2023-03-08 | $55.28 | $55.83 | $55.03 | $55.50 | $55.50 | 715,332 |
| 2023-03-07 | $56.25 | $56.47 | $55.33 | $55.40 | $55.40 | 1,089,035 |
| 2023-03-06 | $57.36 | $57.64 | $56.37 | $56.43 | $56.43 | 960,362 |
| 2023-03-03 | $56.75 | $57.26 | $56.35 | $57.09 | $57.09 | 658,071 |
| 2023-03-02 | $55.51 | $56.30 | $55.06 | $56.23 | $56.23 | 640,787 |
| 2023-03-01 | $55.75 | $56.80 | $55.75 | $56.12 | $56.12 | 1,044,194 |
| 2023-02-28 | $55.27 | $55.85 | $54.94 | $55.73 | $55.73 | 1,129,369 |
| 2023-02-27 | $54.35 | $55.63 | $54.35 | $55.33 | $55.33 | 1,113,752 |
| 2023-02-24 | $53.74 | $54.24 | $53.30 | $53.80 | $53.80 | 1,291,772 |
| 2023-02-23 | $55.74 | $55.74 | $54.06 | $54.73 | $54.73 | 853,333 |
| 2023-02-22 | $55.60 | $56.28 | $54.83 | $55.81 | $55.34 | 3,684,112 |
| 2023-02-21 | $55.94 | $56.64 | $54.99 | $55.40 | $54.94 | 1,216,969 |
| 2023-02-17 | $56.08 | $56.79 | $55.91 | $56.60 | $56.13 | 1,116,766 |
| 2023-02-16 | $55.73 | $57.28 | $55.66 | $56.43 | $55.96 | 1,288,126 |
| 2023-02-15 | $55.24 | $57.18 | $55.23 | $56.60 | $56.13 | 1,399,399 |
| 2023-02-14 | $55.74 | $56.62 | $55.16 | $55.86 | $55.39 | 1,371,965 |
| 2023-02-13 | $53.81 | $56.46 | $53.58 | $55.92 | $55.45 | 3,095,084 |
| 2023-02-10 | $58.53 | $59.00 | $53.85 | $54.14 | $53.69 | 6,269,061 |
| 2023-02-09 | $65.71 | $66.60 | $64.52 | $64.59 | $64.05 | 1,055,230 |
| 2023-02-08 | $64.91 | $65.88 | $64.64 | $64.93 | $64.39 | 946,211 |
| 2023-02-07 | $64.63 | $65.74 | $64.27 | $65.45 | $64.90 | 1,329,691 |
| 2023-02-06 | $66.04 | $66.18 | $64.67 | $65.06 | $64.52 | 1,326,076 |
| 2023-02-03 | $66.02 | $67.53 | $65.74 | $66.81 | $66.81 | 1,143,937 |
| 2023-02-02 | $67.60 | $68.92 | $66.90 | $67.37 | $67.37 | 1,230,408 |
| 2023-02-01 | $65.35 | $67.96 | $64.95 | $67.68 | $67.68 | 1,335,341 |
| 2023-01-31 | $64.25 | $65.09 | $63.73 | $64.94 | $64.94 | 816,406 |
| 2023-01-30 | $62.79 | $64.31 | $62.60 | $63.44 | $63.44 | 1,301,340 |
| 2023-01-27 | $62.62 | $64.27 | $62.50 | $63.89 | $63.89 | 1,135,180 |
| 2023-01-26 | $62.01 | $62.22 | $61.07 | $62.05 | $62.05 | 867,386 |
| 2023-01-25 | $59.14 | $61.26 | $58.72 | $61.14 | $61.14 | 1,445,543 |
| 2023-01-24 | $62.97 | $62.97 | $59.16 | $60.74 | $60.74 | 3,454,917 |
| 2023-01-23 | $64.47 | $65.51 | $64.08 | $65.46 | $65.46 | 504,242 |
| 2023-01-20 | $63.52 | $64.38 | $63.10 | $63.88 | $63.88 | 618,197 |
| 2023-01-19 | $63.50 | $63.60 | $62.35 | $63.12 | $63.12 | 565,164 |
| 2023-01-18 | $65.77 | $65.99 | $63.81 | $63.86 | $63.86 | 807,161 |
| 2023-01-17 | $63.82 | $65.24 | $63.81 | $65.15 | $65.15 | 1,038,664 |
| 2023-01-13 | $63.03 | $64.34 | $62.88 | $64.07 | $64.07 | 699,081 |
| 2023-01-12 | $62.71 | $64.29 | $62.61 | $63.99 | $63.99 | 1,286,105 |
| 2023-01-11 | $61.54 | $62.45 | $61.44 | $62.30 | $62.30 | 713,012 |
| 2023-01-10 | $60.95 | $61.14 | $60.44 | $61.09 | $61.09 | 697,790 |
| 2023-01-09 | $61.37 | $61.47 | $60.01 | $60.72 | $60.72 | 1,217,652 |
| 2023-01-06 | $59.89 | $61.99 | $59.81 | $61.60 | $61.60 | 1,172,668 |
| 2023-01-05 | $58.84 | $59.82 | $58.23 | $59.68 | $59.68 | 1,455,186 |
| 2023-01-04 | $58.57 | $59.48 | $57.93 | $59.46 | $59.46 | 871,637 |
| 2023-01-03 | $57.02 | $57.80 | $56.79 | $57.52 | $57.52 | 1,065,148 |
| 2022-12-30 | $56.56 | $57.07 | $56.00 | $56.18 | $56.18 | 620,872 |
| 2022-12-29 | $55.86 | $57.30 | $55.73 | $57.28 | $57.28 | 642,650 |
| 2022-12-28 | $56.13 | $56.39 | $55.05 | $55.05 | $55.05 | 836,762 |
| 2022-12-27 | $55.03 | $56.16 | $54.95 | $56.06 | $56.06 | 746,420 |
| 2022-12-23 | $55.08 | $55.81 | $54.91 | $55.45 | $55.45 | 957,121 |
| 2022-12-22 | $55.77 | $55.81 | $53.86 | $55.05 | $55.05 | 1,422,103 |
| 2022-12-21 | $56.07 | $56.70 | $55.78 | $56.55 | $56.55 | 1,235,499 |
| 2022-12-20 | $56.96 | $57.00 | $55.60 | $56.01 | $56.01 | 1,652,909 |
| 2022-12-19 | $57.41 | $57.68 | $56.64 | $57.07 | $57.07 | 1,754,671 |
| 2022-12-16 | $57.69 | $58.57 | $56.98 | $57.11 | $57.11 | 986,475 |
| 2022-12-15 | $58.92 | $59.07 | $57.48 | $58.09 | $58.09 | 1,279,752 |
| 2022-12-14 | $58.90 | $60.53 | $58.84 | $59.72 | $59.72 | 1,806,145 |
| 2022-12-13 | $61.78 | $61.90 | $59.37 | $59.87 | $59.87 | 1,138,049 |
| 2022-12-12 | $57.87 | $59.87 | $57.70 | $59.72 | $59.72 | 947,524 |
| 2022-12-09 | $58.14 | $58.77 | $57.96 | $58.24 | $58.24 | 763,231 |
| 2022-12-08 | $58.10 | $58.54 | $57.72 | $58.48 | $58.48 | 1,015,864 |
| 2022-12-07 | $58.41 | $58.76 | $57.88 | $58.04 | $58.04 | 1,192,063 |
| 2022-12-06 | $59.42 | $60.01 | $58.00 | $58.74 | $58.74 | 1,302,544 |
| 2022-12-05 | $60.61 | $60.87 | $59.01 | $59.25 | $59.25 | 1,040,465 |
| 2022-12-02 | $60.49 | $61.68 | $60.28 | $61.30 | $61.30 | 853,575 |
| 2022-12-01 | $61.94 | $62.74 | $61.39 | $61.60 | $61.60 | 1,043,812 |
| 2022-11-30 | $60.76 | $61.62 | $60.03 | $61.59 | $61.59 | 854,472 |
| 2022-11-29 | $59.90 | $60.76 | $59.82 | $60.26 | $60.26 | 715,537 |
| 2022-11-28 | $60.87 | $61.14 | $59.56 | $59.77 | $59.77 | 880,904 |
| 2022-11-25 | $61.28 | $61.64 | $60.81 | $61.64 | $61.64 | 283,228 |
| 2022-11-23 | $61.11 | $61.81 | $60.98 | $61.53 | $61.53 | 876,205 |
| 2022-11-22 | $61.64 | $61.91 | $61.15 | $61.85 | $61.85 | 647,426 |
| 2022-11-21 | $61.33 | $61.56 | $60.95 | $61.30 | $61.30 | 661,641 |
| 2022-11-18 | $62.32 | $62.85 | $61.53 | $62.00 | $62.00 | 725,493 |
| 2022-11-17 | $60.55 | $61.68 | $60.42 | $61.64 | $61.64 | 3,303,593 |
| 2022-11-16 | $62.76 | $62.92 | $61.91 | $62.06 | $61.61 | 3,279,018 |
| 2022-11-15 | $62.84 | $64.31 | $62.50 | $63.42 | $62.96 | 1,216,285 |
| 2022-11-14 | $62.12 | $63.72 | $61.22 | $61.88 | $61.43 | 1,224,870 |
| 2022-11-11 | $59.62 | $63.02 | $59.12 | $62.74 | $62.29 | 1,463,570 |
| 2022-11-10 | $57.99 | $59.40 | $57.89 | $59.09 | $58.66 | 1,051,873 |
| 2022-11-09 | $55.57 | $56.60 | $55.20 | $55.36 | $54.96 | 761,254 |
| 2022-11-08 | $56.39 | $56.97 | $55.57 | $56.01 | $55.60 | 1,155,687 |
| 2022-11-07 | $57.30 | $57.30 | $55.37 | $56.56 | $56.15 | 1,170,402 |
| 2022-11-04 | $56.34 | $57.41 | $55.43 | $56.63 | $56.63 | 1,734,464 |
| 2022-11-03 | $53.21 | $55.86 | $53.21 | $55.22 | $55.22 | 1,197,601 |
| 2022-11-02 | $55.80 | $56.44 | $54.27 | $54.32 | $54.32 | 983,963 |
| 2022-11-01 | $56.98 | $57.42 | $55.82 | $55.85 | $55.85 | 1,172,000 |
| 2022-10-31 | $55.69 | $56.32 | $55.33 | $55.73 | $55.73 | 1,209,643 |
| 2022-10-28 | $54.09 | $56.27 | $54.05 | $56.14 | $56.14 | 1,029,579 |
| 2022-10-27 | $54.91 | $55.76 | $54.47 | $54.77 | $54.77 | 818,747 |
| 2022-10-26 | $53.64 | $55.54 | $53.39 | $54.60 | $54.60 | 949,102 |
| 2022-10-25 | $52.62 | $54.12 | $52.39 | $53.90 | $53.90 | 1,343,129 |
| 2022-10-24 | $51.91 | $52.55 | $51.36 | $52.51 | $52.51 | 981,067 |
| 2022-10-21 | $50.21 | $51.82 | $50.15 | $51.69 | $51.69 | 855,027 |
| 2022-10-20 | $50.94 | $52.34 | $50.07 | $50.24 | $50.24 | 1,227,005 |
| 2022-10-19 | $51.21 | $51.55 | $50.31 | $50.89 | $50.89 | 836,625 |
| 2022-10-18 | $52.36 | $52.77 | $50.66 | $51.50 | $51.50 | 1,052,328 |
| 2022-10-17 | $50.45 | $51.13 | $50.24 | $50.89 | $50.89 | 1,290,916 |
| 2022-10-14 | $49.35 | $49.86 | $48.33 | $48.87 | $48.87 | 868,898 |
| 2022-10-13 | $46.00 | $49.06 | $45.58 | $48.87 | $48.87 | 1,003,537 |
| 2022-10-12 | $47.05 | $47.75 | $46.63 | $47.30 | $47.30 | 891,577 |
| 2022-10-11 | $47.27 | $48.47 | $46.74 | $47.19 | $47.19 | 863,152 |
| 2022-10-10 | $48.10 | $48.39 | $47.12 | $47.53 | $47.53 | 759,940 |
| 2022-10-07 | $50.19 | $50.26 | $47.97 | $48.39 | $48.39 | 1,398,736 |
| 2022-10-06 | $50.34 | $51.03 | $49.98 | $50.84 | $50.84 | 982,325 |
| 2022-10-05 | $50.45 | $51.08 | $49.71 | $50.86 | $50.86 | 880,721 |
| 2022-10-04 | $50.77 | $51.92 | $50.69 | $51.70 | $51.70 | 1,417,005 |
| 2022-10-03 | $48.53 | $49.93 | $47.96 | $49.38 | $49.38 | 1,624,764 |
| 2022-09-30 | $48.46 | $49.01 | $47.35 | $47.42 | $47.42 | 1,125,954 |
| 2022-09-29 | $49.45 | $49.65 | $47.04 | $48.49 | $48.49 | 1,463,382 |
| 2022-09-28 | $50.13 | $51.03 | $49.71 | $50.67 | $50.67 | 1,142,650 |
| 2022-09-27 | $51.99 | $51.99 | $49.51 | $50.04 | $50.04 | 1,107,781 |
| 2022-09-26 | $49.55 | $51.33 | $49.54 | $50.96 | $50.96 | 1,250,144 |
| 2022-09-23 | $51.62 | $51.71 | $49.49 | $50.11 | $50.11 | 1,644,619 |
| 2022-09-22 | $53.44 | $53.63 | $52.22 | $52.42 | $52.42 | 796,653 |
| 2022-09-21 | $54.24 | $54.76 | $53.17 | $53.17 | $53.17 | 869,926 |
| 2022-09-20 | $55.45 | $55.45 | $54.12 | $54.29 | $54.29 | 864,812 |
| 2022-09-19 | $54.29 | $56.33 | $54.10 | $56.27 | $56.27 | 770,988 |
| 2022-09-16 | $54.57 | $55.77 | $54.35 | $54.87 | $54.87 | 929,175 |
| 2022-09-15 | $56.18 | $58.16 | $55.45 | $55.53 | $55.53 | 996,944 |
| 2022-09-14 | $57.00 | $57.28 | $55.75 | $56.49 | $56.49 | 733,966 |
| 2022-09-13 | $57.96 | $58.43 | $56.64 | $57.03 | $57.03 | 1,329,287 |
| 2022-09-12 | $58.73 | $60.55 | $58.73 | $59.83 | $59.83 | 937,620 |
| 2022-09-09 | $56.99 | $58.01 | $56.68 | $57.99 | $57.99 | 681,705 |
| 2022-09-08 | $55.50 | $56.29 | $54.82 | $56.27 | $56.27 | 877,285 |
| 2022-09-07 | $54.49 | $56.42 | $54.13 | $56.38 | $56.38 | 818,727 |
| 2022-09-06 | $56.42 | $57.08 | $54.35 | $54.70 | $54.70 | 1,584,369 |
| 2022-09-02 | $58.28 | $58.30 | $56.19 | $56.42 | $56.42 | 1,012,446 |
| 2022-09-01 | $57.02 | $57.15 | $55.68 | $56.99 | $56.99 | 868,835 |
| 2022-08-31 | $58.57 | $58.87 | $57.69 | $57.73 | $57.73 | 526,710 |
| 2022-08-30 | $59.57 | $60.35 | $58.26 | $58.64 | $58.64 | 702,002 |
| 2022-08-29 | $58.65 | $59.76 | $58.31 | $59.05 | $59.05 | 660,410 |
| 2022-08-26 | $61.03 | $61.41 | $58.92 | $58.98 | $58.98 | 964,914 |
| 2022-08-25 | $60.26 | $61.15 | $59.99 | $61.06 | $61.06 | 479,243 |
| 2022-08-24 | $59.12 | $60.17 | $58.99 | $59.67 | $59.67 | 573,553 |
| 2022-08-23 | $58.25 | $59.82 | $58.24 | $59.12 | $59.12 | 760,940 |
| 2022-08-22 | $60.50 | $60.70 | $57.76 | $57.91 | $57.91 | 1,222,959 |
| 2022-08-19 | $62.19 | $62.51 | $61.84 | $62.16 | $62.16 | 728,840 |
| 2022-08-18 | $62.60 | $63.46 | $62.33 | $63.10 | $63.10 | 456,789 |
| 2022-08-17 | $63.51 | $63.71 | $62.42 | $62.62 | $62.62 | 856,225 |
| 2022-08-16 | $64.14 | $65.14 | $63.78 | $64.74 | $64.74 | 626,395 |
| 2022-08-15 | $64.38 | $64.80 | $64.13 | $64.46 | $64.46 | 561,760 |
| 2022-08-12 | $64.96 | $65.58 | $64.43 | $65.30 | $65.30 | 748,085 |
| 2022-08-11 | $64.39 | $65.29 | $64.32 | $64.69 | $64.69 | 920,862 |
| 2022-08-10 | $63.27 | $64.64 | $63.07 | $64.11 | $63.67 | 2,676,812 |
| 2022-08-09 | $62.12 | $62.38 | $61.17 | $61.44 | $61.02 | 566,008 |
| 2022-08-08 | $62.18 | $63.64 | $62.17 | $62.42 | $61.99 | 956,035 |
| 2022-08-05 | $61.20 | $61.75 | $60.59 | $61.26 | $60.84 | 1,260,176 |
| 2022-08-04 | $64.36 | $64.67 | $61.85 | $62.01 | $61.58 | 1,621,743 |
| 2022-08-03 | $63.89 | $64.97 | $63.12 | $64.79 | $64.34 | 706,166 |
| 2022-08-02 | $63.64 | $64.27 | $62.66 | $63.32 | $62.88 | 1,006,906 |
| 2022-08-01 | $63.95 | $64.95 | $63.05 | $64.23 | $63.79 | 636,815 |
| 2022-07-29 | $63.72 | $64.14 | $61.97 | $63.86 | $63.42 | 1,250,123 |
| 2022-07-28 | $62.96 | $64.00 | $61.68 | $63.82 | $63.38 | 1,438,509 |
| 2022-07-27 | $60.67 | $62.37 | $60.67 | $62.19 | $61.76 | 747,526 |
| 2022-07-26 | $60.82 | $61.21 | $60.27 | $60.30 | $59.88 | 980,139 |
| 2022-07-25 | $61.67 | $61.99 | $60.66 | $61.66 | $61.23 | 836,588 |
| 2022-07-22 | $61.99 | $62.33 | $60.69 | $61.05 | $60.63 | 775,992 |
| 2022-07-21 | $60.84 | $61.80 | $60.39 | $61.78 | $61.35 | 723,483 |
| 2022-07-20 | $60.18 | $61.43 | $60.00 | $61.10 | $60.68 | 712,626 |
| 2022-07-19 | $57.91 | $60.76 | $57.91 | $60.57 | $60.15 | 1,206,476 |
| 2022-07-18 | $57.48 | $58.33 | $56.47 | $56.70 | $56.31 | 685,469 |
| 2022-07-15 | $55.46 | $56.19 | $54.10 | $55.92 | $55.53 | 827,350 |
| 2022-07-14 | $54.06 | $54.56 | $52.83 | $54.34 | $53.96 | 1,028,167 |
| 2022-07-13 | $55.92 | $56.05 | $55.00 | $55.40 | $55.02 | 579,353 |
| 2022-07-12 | $54.74 | $57.59 | $54.74 | $56.69 | $56.30 | 930,050 |
| 2022-07-11 | $55.79 | $55.96 | $54.46 | $54.63 | $54.25 | 1,290,895 |
| 2022-07-08 | $56.57 | $57.11 | $55.77 | $56.26 | $55.87 | 572,548 |
| 2022-07-07 | $53.95 | $56.40 | $53.83 | $56.35 | $55.96 | 1,027,561 |
| 2022-07-06 | $54.63 | $55.12 | $52.49 | $52.90 | $52.53 | 1,256,884 |
| 2022-07-05 | $53.80 | $54.86 | $52.47 | $54.84 | $54.46 | 1,423,743 |
| 2022-07-01 | $54.84 | $56.38 | $54.56 | $55.79 | $55.40 | 568,910 |
| 2022-06-30 | $55.53 | $55.65 | $53.55 | $54.90 | $54.52 | 1,219,772 |
| 2022-06-29 | $57.73 | $57.88 | $56.25 | $56.79 | $56.40 | 821,371 |
| 2022-06-28 | $58.49 | $59.93 | $57.88 | $57.95 | $57.55 | 848,120 |
| 2022-06-27 | $58.04 | $58.78 | $57.35 | $58.15 | $57.75 | 873,116 |
| 2022-06-24 | $56.80 | $57.87 | $56.38 | $57.87 | $57.47 | 1,605,703 |
| 2022-06-23 | $56.45 | $56.83 | $55.55 | $56.30 | $55.91 | 1,047,060 |
| 2022-06-22 | $56.39 | $57.74 | $55.87 | $56.27 | $55.88 | 1,075,722 |
| 2022-06-21 | $57.24 | $57.57 | $56.44 | $57.02 | $56.63 | 1,242,025 |
| 2022-06-17 | $54.93 | $56.07 | $54.32 | $54.87 | $54.49 | 1,698,659 |
| 2022-06-16 | $57.85 | $57.93 | $53.96 | $54.64 | $54.26 | 1,403,924 |
| 2022-06-15 | $58.03 | $60.12 | $57.64 | $59.60 | $59.19 | 1,407,890 |
| 2022-06-14 | $58.05 | $58.82 | $57.10 | $57.23 | $56.83 | 1,304,268 |
| 2022-06-13 | $59.21 | $59.84 | $57.65 | $57.69 | $57.29 | 1,606,743 |
| 2022-06-10 | $62.77 | $64.05 | $61.31 | $61.33 | $60.91 | 1,067,507 |
| 2022-06-09 | $65.97 | $66.39 | $64.53 | $64.55 | $64.10 | 799,571 |
| 2022-06-08 | $66.32 | $67.31 | $65.98 | $66.54 | $66.08 | 906,301 |
| 2022-06-07 | $66.16 | $66.43 | $65.28 | $66.37 | $65.91 | 758,614 |
| 2022-06-06 | $65.30 | $67.10 | $65.08 | $66.80 | $66.34 | 1,741,268 |
| 2022-06-03 | $65.20 | $65.26 | $63.78 | $63.95 | $63.51 | 871,398 |
| 2022-06-02 | $64.98 | $66.66 | $64.78 | $66.25 | $65.79 | 990,650 |
| 2022-06-01 | $65.35 | $65.65 | $63.52 | $64.35 | $63.91 | 995,804 |
| 2022-05-31 | $64.55 | $66.20 | $63.96 | $64.92 | $64.47 | 1,458,225 |
| 2022-05-27 | $63.29 | $64.04 | $63.11 | $63.96 | $63.52 | 1,035,419 |
| 2022-05-26 | $62.29 | $63.74 | $61.61 | $62.70 | $62.27 | 980,619 |
| 2022-05-25 | $60.00 | $62.18 | $59.96 | $61.56 | $61.13 | 873,139 |
| 2022-05-24 | $61.73 | $61.73 | $60.02 | $60.41 | $59.99 | 1,007,415 |
| 2022-05-23 | $62.02 | $62.80 | $60.95 | $62.51 | $62.08 | 952,482 |
| 2022-05-20 | $63.90 | $64.19 | $60.09 | $61.47 | $61.05 | 1,295,408 |
| 2022-05-19 | $61.24 | $63.98 | $61.16 | $62.74 | $62.31 | 1,185,841 |
| 2022-05-18 | $62.60 | $63.14 | $61.15 | $61.53 | $61.10 | 1,381,390 |
| 2022-05-17 | $61.33 | $63.30 | $61.21 | $63.26 | $62.82 | 1,172,929 |
| 2022-05-16 | $60.26 | $60.52 | $59.12 | $59.93 | $59.52 | 1,195,284 |
| 2022-05-13 | $58.26 | $60.75 | $58.18 | $60.56 | $60.14 | 1,831,751 |
| 2022-05-12 | $55.58 | $57.38 | $55.19 | $56.75 | $56.36 | 1,457,514 |
| 2022-05-11 | $57.79 | $59.25 | $56.20 | $56.45 | $55.62 | 1,262,259 |
| 2022-05-10 | $58.76 | $60.92 | $56.45 | $57.43 | $56.58 | 2,114,501 |
| 2022-05-09 | $58.61 | $59.62 | $57.47 | $57.61 | $56.76 | 1,057,026 |
| 2022-05-06 | $60.07 | $60.27 | $58.39 | $59.79 | $58.91 | 1,309,638 |
| 2022-05-05 | $61.97 | $62.20 | $59.34 | $59.94 | $59.06 | 1,103,764 |
| 2022-05-04 | $60.94 | $62.87 | $60.08 | $62.82 | $61.90 | 1,158,887 |
| 2022-05-03 | $60.56 | $62.24 | $59.91 | $61.44 | $60.54 | 1,405,456 |
| 2022-05-02 | $59.85 | $60.97 | $57.53 | $60.77 | $59.88 | 1,379,968 |
| 2022-04-29 | $61.33 | $62.99 | $60.17 | $60.27 | $59.38 | 1,542,506 |
| 2022-04-28 | $62.17 | $63.01 | $60.73 | $62.44 | $61.52 | 1,116,903 |
| 2022-04-27 | $59.68 | $61.59 | $59.68 | $61.01 | $60.11 | 908,667 |
| 2022-04-26 | $61.52 | $61.68 | $59.35 | $59.40 | $58.53 | 1,450,721 |
| 2022-04-25 | $61.10 | $62.54 | $59.85 | $62.44 | $61.52 | 1,226,968 |
| 2022-04-22 | $60.99 | $62.41 | $60.35 | $61.46 | $60.56 | 1,278,827 |
| 2022-04-21 | $66.19 | $66.81 | $63.82 | $63.85 | $62.91 | 1,203,890 |
| 2022-04-20 | $64.36 | $65.12 | $63.69 | $64.82 | $63.87 | 1,219,515 |
| 2022-04-19 | $61.55 | $63.61 | $61.36 | $63.57 | $62.63 | 975,350 |
| 2022-04-18 | $60.76 | $61.49 | $60.33 | $61.25 | $60.35 | 862,746 |
| 2022-04-14 | $61.67 | $62.23 | $60.61 | $60.73 | $59.84 | 1,033,520 |
| 2022-04-13 | $60.55 | $61.85 | $60.55 | $61.57 | $60.66 | 842,691 |
| 2022-04-12 | $61.78 | $62.19 | $60.43 | $60.72 | $59.83 | 1,090,495 |
| 2022-04-11 | $60.86 | $62.87 | $60.60 | $61.09 | $60.19 | 1,062,516 |
| 2022-04-08 | $61.08 | $62.62 | $60.81 | $61.27 | $60.37 | 959,510 |
| 2022-04-07 | $60.78 | $61.66 | $60.27 | $61.32 | $60.42 | 1,386,613 |
| 2022-04-06 | $61.64 | $61.99 | $60.81 | $61.37 | $60.47 | 1,195,523 |
| 2022-04-05 | $64.15 | $64.34 | $61.89 | $62.45 | $61.53 | 1,799,617 |
| 2022-04-04 | $64.42 | $65.09 | $63.62 | $64.51 | $63.56 | 803,887 |
| 2022-04-01 | $64.96 | $65.57 | $63.85 | $64.33 | $63.38 | 880,268 |
| 2022-03-31 | $64.95 | $65.58 | $64.01 | $64.31 | $63.36 | 1,236,871 |
| 2022-03-30 | $65.72 | $66.27 | $64.62 | $64.93 | $63.97 | 1,777,160 |
| 2022-03-29 | $65.11 | $67.55 | $65.11 | $66.64 | $65.66 | 1,828,049 |
| 2022-03-28 | $63.67 | $63.92 | $62.93 | $63.70 | $62.76 | 1,456,656 |
| 2022-03-25 | $63.87 | $64.31 | $63.02 | $63.56 | $62.62 | 1,094,641 |
| 2022-03-24 | $63.53 | $63.96 | $62.97 | $63.87 | $62.93 | 1,306,325 |
| 2022-03-23 | $63.61 | $63.85 | $63.06 | $63.13 | $62.20 | 1,412,732 |
| 2022-03-22 | $63.01 | $64.48 | $62.77 | $64.25 | $63.30 | 1,785,819 |
| 2022-03-21 | $62.89 | $63.22 | $61.91 | $62.46 | $61.54 | 1,796,522 |
| 2022-03-18 | $61.12 | $62.99 | $60.71 | $62.89 | $61.96 | 1,890,399 |
| 2022-03-17 | $60.05 | $61.80 | $59.65 | $61.34 | $60.44 | 2,029,713 |
| 2022-03-16 | $60.37 | $61.28 | $59.25 | $60.96 | $60.06 | 2,227,587 |
| 2022-03-15 | $57.77 | $59.00 | $57.07 | $58.33 | $57.47 | 2,260,806 |
| 2022-03-14 | $58.68 | $59.97 | $56.93 | $57.07 | $56.23 | 2,365,731 |
| 2022-03-11 | $60.19 | $60.58 | $58.07 | $58.10 | $57.24 | 1,996,115 |
| 2022-03-10 | $58.22 | $59.66 | $57.41 | $59.45 | $58.57 | 2,344,945 |
| 2022-03-09 | $59.82 | $61.18 | $58.84 | $59.50 | $58.62 | 4,039,908 |
| 2022-03-08 | $57.10 | $59.14 | $54.60 | $56.88 | $56.04 | 3,892,786 |
| 2022-03-07 | $61.82 | $62.25 | $57.15 | $57.27 | $56.43 | 2,638,669 |
| 2022-03-04 | $65.07 | $65.47 | $61.82 | $62.45 | $61.53 | 3,309,100 |
| 2022-03-03 | $70.00 | $70.50 | $66.28 | $66.55 | $65.57 | 2,489,898 |
| 2022-03-02 | $68.87 | $70.95 | $67.60 | $70.16 | $69.13 | 2,346,561 |
| 2022-03-01 | $73.34 | $73.72 | $67.67 | $68.10 | $67.10 | 5,065,024 |
| 2022-02-28 | $74.25 | $75.56 | $73.61 | $74.27 | $73.18 | 1,495,800 |
| 2022-02-25 | $74.02 | $76.44 | $73.45 | $76.14 | $75.02 | 1,240,129 |
| 2022-02-24 | $71.72 | $73.61 | $70.78 | $73.48 | $72.40 | 3,063,123 |
| 2022-02-23 | $75.90 | $77.12 | $75.07 | $75.12 | $73.00 | 2,670,622 |
| 2022-02-22 | $76.68 | $77.20 | $74.70 | $74.95 | $72.83 | 1,070,758 |
| 2022-02-18 | $78.01 | $78.84 | $77.04 | $77.42 | $75.23 | 746,220 |
| 2022-02-17 | $78.92 | $79.60 | $78.12 | $78.23 | $76.02 | 809,531 |
| 2022-02-16 | $78.86 | $80.28 | $78.78 | $79.79 | $77.54 | 1,118,481 |
| 2022-02-15 | $77.82 | $80.18 | $77.82 | $79.66 | $77.41 | 1,272,316 |
| 2022-02-14 | $75.37 | $77.14 | $74.58 | $76.62 | $74.45 | 2,596,132 |
| 2022-02-11 | $78.06 | $79.04 | $75.26 | $75.71 | $73.57 | 3,052,491 |
| 2022-02-10 | $81.81 | $83.47 | $80.95 | $80.97 | $78.68 | 1,232,535 |
| 2022-02-09 | $81.08 | $83.14 | $81.08 | $82.70 | $80.36 | 1,077,380 |
| 2022-02-08 | $80.40 | $80.98 | $79.29 | $80.74 | $78.46 | 1,692,451 |
| 2022-02-07 | $80.17 | $80.72 | $79.34 | $80.13 | $77.87 | 804,493 |
| 2022-02-04 | $79.50 | $80.17 | $77.57 | $79.58 | $77.33 | 1,541,000 |
| 2022-02-03 | $81.53 | $82.53 | $80.54 | $80.62 | $78.34 | 862,331 |
| 2022-02-02 | $82.01 | $83.68 | $81.76 | $82.53 | $80.20 | 1,796,112 |
| 2022-02-01 | $81.30 | $81.90 | $80.21 | $81.82 | $79.51 | 1,414,483 |
| 2022-01-31 | $77.42 | $80.69 | $76.98 | $80.61 | $78.33 | 1,330,706 |
| 2022-01-28 | $78.00 | $78.36 | $75.51 | $77.68 | $75.48 | 1,533,262 |
| 2022-01-27 | $81.02 | $83.15 | $78.16 | $78.77 | $76.54 | 1,889,223 |
| 2022-01-26 | $80.07 | $82.28 | $79.00 | $79.86 | $77.60 | 1,396,779 |
| 2022-01-25 | $77.27 | $79.09 | $75.61 | $78.01 | $75.81 | 1,043,368 |
| 2022-01-24 | $77.11 | $78.80 | $74.26 | $78.56 | $76.34 | 2,165,679 |
| 2022-01-21 | $79.63 | $80.21 | $77.98 | $78.29 | $76.08 | 1,342,274 |
| 2022-01-20 | $85.29 | $85.29 | $80.48 | $80.66 | $78.38 | 1,341,473 |
| 2022-01-19 | $89.39 | $89.53 | $84.37 | $84.78 | $82.38 | 1,741,996 |
| 2022-01-18 | $88.50 | $89.09 | $87.70 | $88.66 | $86.15 | 1,211,591 |
| 2022-01-14 | $88.51 | $89.12 | $87.15 | $89.03 | $86.51 | 886,087 |
| 2022-01-13 | $87.55 | $90.15 | $87.03 | $89.34 | $86.82 | 1,726,628 |
| 2022-01-12 | $85.95 | $86.76 | $85.28 | $86.49 | $84.05 | 1,039,096 |
| 2022-01-11 | $85.35 | $86.10 | $84.66 | $85.48 | $83.06 | 965,908 |
| 2022-01-10 | $84.93 | $85.38 | $83.41 | $85.35 | $82.94 | 1,074,935 |
| 2022-01-07 | $85.47 | $86.48 | $84.32 | $85.56 | $83.14 | 1,100,378 |
| 2022-01-06 | $85.10 | $86.15 | $83.48 | $85.45 | $83.04 | 885,017 |
| 2022-01-05 | $85.77 | $87.46 | $85.07 | $85.10 | $82.70 | 1,360,914 |
| 2022-01-04 | $82.54 | $85.97 | $82.40 | $85.78 | $83.36 | 1,527,762 |
| 2022-01-03 | $81.63 | $82.53 | $80.87 | $81.59 | $79.28 | 928,979 |
| 2021-12-31 | $80.45 | $81.21 | $80.38 | $80.94 | $78.65 | 591,487 |
| 2021-12-30 | $80.20 | $81.13 | $80.10 | $80.26 | $77.99 | 643,667 |
| 2021-12-29 | $79.63 | $80.76 | $79.63 | $79.88 | $77.62 | 622,508 |
| 2021-12-28 | $79.82 | $80.63 | $79.72 | $79.84 | $77.58 | 571,844 |
| 2021-12-27 | $79.39 | $80.31 | $78.70 | $80.20 | $77.93 | 509,847 |
| 2021-12-23 | $78.29 | $79.86 | $78.16 | $79.50 | $77.25 | 731,147 |
| 2021-12-22 | $77.00 | $78.38 | $76.84 | $78.21 | $76.00 | 826,085 |
| 2021-12-21 | $76.42 | $77.56 | $76.11 | $77.40 | $75.21 | 915,611 |
| 2021-12-20 | $75.66 | $75.92 | $74.53 | $75.66 | $73.52 | 1,142,943 |
| 2021-12-17 | $77.21 | $78.27 | $76.00 | $77.29 | $75.11 | 1,121,251 |
| 2021-12-16 | $80.00 | $80.44 | $77.42 | $77.57 | $75.38 | 1,342,401 |
| 2021-12-15 | $76.82 | $77.82 | $75.62 | $77.70 | $75.50 | 1,072,167 |
| 2021-12-14 | $76.98 | $78.02 | $76.80 | $77.01 | $74.83 | 1,230,954 |
| 2021-12-13 | $79.13 | $79.31 | $77.34 | $77.42 | $75.23 | 959,955 |
| 2021-12-10 | $80.29 | $80.88 | $79.10 | $79.84 | $77.58 | 1,197,287 |
| 2021-12-09 | $80.10 | $80.26 | $79.13 | $79.30 | $77.06 | 1,262,373 |
| 2021-12-08 | $81.22 | $81.62 | $80.41 | $80.60 | $78.32 | 1,475,582 |
| 2021-12-07 | $80.75 | $82.46 | $80.12 | $80.93 | $78.64 | 974,246 |
| 2021-12-06 | $77.62 | $79.94 | $76.52 | $79.38 | $77.14 | 1,361,826 |
| 2021-12-03 | $79.05 | $79.27 | $76.81 | $77.06 | $74.88 | 1,187,612 |
| 2021-12-02 | $76.05 | $78.98 | $75.96 | $78.54 | $76.32 | 1,325,657 |
| 2021-12-01 | $77.00 | $78.18 | $75.16 | $75.20 | $73.08 | 1,884,057 |
| 2021-11-30 | $78.07 | $78.07 | $74.84 | $75.24 | $73.11 | 2,430,904 |
| 2021-11-29 | $80.74 | $81.31 | $78.62 | $78.67 | $76.45 | 1,245,976 |
| 2021-11-26 | $80.05 | $80.73 | $78.66 | $80.38 | $78.11 | 964,806 |
| 2021-11-24 | $82.80 | $83.42 | $81.87 | $82.52 | $80.19 | 1,211,918 |
| 2021-11-23 | $84.80 | $85.28 | $83.52 | $83.75 | $81.38 | 1,086,587 |
| 2021-11-22 | $85.18 | $85.36 | $83.71 | $84.27 | $81.89 | 1,751,774 |
| 2021-11-19 | $87.09 | $87.44 | $85.66 | $85.75 | $83.33 | 1,274,708 |
| 2021-11-18 | $87.85 | $89.10 | $85.81 | $87.84 | $85.36 | 3,725,125 |
| 2021-11-17 | $88.28 | $88.37 | $86.16 | $87.85 | $84.95 | 2,670,499 |
| 2021-11-16 | $88.96 | $89.98 | $88.24 | $88.28 | $85.37 | 1,987,033 |
| 2021-11-15 | $87.17 | $88.57 | $86.65 | $88.55 | $85.63 | 1,432,243 |
| 2021-11-12 | $84.86 | $87.30 | $84.43 | $86.43 | $83.58 | 1,451,138 |
| 2021-11-11 | $83.62 | $84.88 | $83.43 | $84.43 | $81.64 | 846,772 |
| 2021-11-10 | $83.43 | $84.89 | $82.73 | $83.40 | $80.65 | 1,188,287 |
| 2021-11-09 | $85.09 | $85.41 | $83.33 | $83.91 | $81.14 | 1,121,027 |
| 2021-11-08 | $83.21 | $85.33 | $83.05 | $85.25 | $82.44 | 1,886,769 |
| 2021-11-05 | $81.38 | $83.80 | $81.24 | $83.21 | $80.46 | 1,567,162 |
| 2021-11-04 | $84.28 | $85.33 | $83.69 | $83.91 | $81.14 | 1,005,584 |
| 2021-11-03 | $81.98 | $84.31 | $81.39 | $83.92 | $81.15 | 836,531 |
| 2021-11-02 | $82.61 | $83.02 | $81.50 | $82.34 | $79.62 | 1,299,339 |
| 2021-11-01 | $82.03 | $83.52 | $81.84 | $82.61 | $79.88 | 844,902 |
| 2021-10-29 | $80.68 | $82.00 | $80.45 | $81.30 | $78.62 | 1,056,069 |
| 2021-10-28 | $80.14 | $81.31 | $79.67 | $80.82 | $78.15 | 1,225,011 |
| 2021-10-27 | $79.12 | $80.39 | $78.31 | $79.51 | $76.89 | 1,362,450 |
| 2021-10-26 | $80.64 | $81.17 | $79.24 | $79.79 | $77.16 | 1,329,053 |
| 2021-10-25 | $80.43 | $81.09 | $79.66 | $80.54 | $77.88 | 1,331,666 |
| 2021-10-22 | $83.30 | $83.32 | $79.59 | $80.24 | $77.59 | 1,843,986 |
| 2021-10-21 | $83.85 | $84.08 | $82.39 | $83.10 | $80.36 | 1,185,681 |
| 2021-10-20 | $78.93 | $84.78 | $78.85 | $84.54 | $81.75 | 3,655,879 |
| 2021-10-19 | $83.42 | $84.13 | $82.44 | $82.96 | $80.22 | 1,173,477 |
| 2021-10-18 | $85.36 | $85.37 | $83.12 | $83.42 | $80.67 | 1,177,649 |
| 2021-10-15 | $85.95 | $87.09 | $85.84 | $86.12 | $83.28 | 1,220,743 |
| 2021-10-14 | $84.63 | $85.47 | $83.84 | $84.98 | $82.18 | 1,087,109 |
| 2021-10-13 | $84.14 | $84.84 | $82.97 | $84.27 | $81.49 | 807,586 |
| 2021-10-12 | $83.40 | $84.41 | $83.03 | $84.14 | $81.36 | 1,114,352 |
| 2021-10-11 | $81.17 | $84.34 | $81.00 | $82.91 | $80.17 | 940,289 |
| 2021-10-08 | $82.23 | $84.20 | $81.18 | $82.99 | $80.25 | 1,132,473 |
| 2021-10-07 | $78.75 | $82.48 | $78.64 | $81.95 | $79.25 | 1,470,421 |
| 2021-10-06 | $77.71 | $78.53 | $76.24 | $77.80 | $75.23 | 920,237 |
| 2021-10-05 | $77.11 | $79.47 | $76.69 | $79.16 | $76.55 | 1,110,516 |
| 2021-10-04 | $77.03 | $77.99 | $76.73 | $77.48 | $74.92 | 1,075,957 |
| 2021-10-01 | $75.67 | $76.92 | $74.53 | $76.74 | $74.21 | 798,378 |
| 2021-09-30 | $76.00 | $76.75 | $74.93 | $75.24 | $72.76 | 1,236,866 |
| 2021-09-29 | $76.57 | $76.88 | $75.18 | $75.92 | $73.42 | 868,589 |
| 2021-09-28 | $78.55 | $78.92 | $76.37 | $76.57 | $74.04 | 824,448 |
| 2021-09-27 | $77.15 | $78.98 | $77.09 | $78.56 | $75.97 | 933,032 |
| 2021-09-24 | $77.42 | $78.22 | $76.94 | $77.17 | $74.62 | 578,618 |
| 2021-09-23 | $76.88 | $78.53 | $76.86 | $77.78 | $75.21 | 981,477 |
| 2021-09-22 | $74.97 | $76.81 | $74.95 | $75.88 | $73.38 | 769,202 |
| 2021-09-21 | $74.62 | $74.98 | $73.21 | $74.21 | $71.76 | 973,302 |
| 2021-09-20 | $73.70 | $74.24 | $72.65 | $74.21 | $71.76 | 1,455,649 |
| 2021-09-17 | $75.85 | $76.32 | $75.02 | $76.04 | $73.53 | 1,741,688 |
| 2021-09-16 | $79.41 | $79.60 | $76.24 | $76.31 | $73.79 | 1,626,827 |
| 2021-09-15 | $78.99 | $80.64 | $78.88 | $80.31 | $77.66 | 867,806 |
| 2021-09-14 | $79.35 | $79.91 | $78.72 | $78.94 | $76.34 | 873,711 |
| 2021-09-13 | $79.76 | $80.51 | $78.30 | $78.95 | $76.35 | 802,133 |
| 2021-09-10 | $80.24 | $82.00 | $79.10 | $79.13 | $76.52 | 971,878 |
| 2021-09-09 | $78.71 | $80.02 | $78.18 | $79.77 | $77.14 | 1,335,619 |
| 2021-09-08 | $80.02 | $80.22 | $77.62 | $79.17 | $76.56 | 1,270,050 |
| 2021-09-07 | $80.00 | $81.47 | $79.75 | $80.42 | $77.77 | 1,524,799 |
| 2021-09-03 | $80.56 | $81.16 | $79.82 | $80.39 | $77.74 | 1,244,307 |
| 2021-09-02 | $79.14 | $80.53 | $79.12 | $80.50 | $77.84 | 1,195,530 |
| 2021-09-01 | $78.69 | $79.29 | $77.85 | $78.79 | $76.19 | 811,598 |
| 2021-08-31 | $79.30 | $79.93 | $78.08 | $78.91 | $76.31 | 1,197,019 |
| 2021-08-30 | $80.27 | $80.38 | $79.17 | $79.21 | $76.60 | 908,590 |
| 2021-08-27 | $78.89 | $80.77 | $78.68 | $79.99 | $77.35 | 805,968 |
| 2021-08-26 | $80.16 | $80.24 | $78.46 | $78.53 | $75.94 | 1,086,491 |
| 2021-08-25 | $80.80 | $81.10 | $80.00 | $80.47 | $77.82 | 685,640 |
| 2021-08-24 | $79.17 | $81.18 | $78.96 | $80.70 | $78.04 | 881,512 |
| 2021-08-23 | $78.38 | $79.06 | $77.83 | $78.74 | $76.14 | 747,481 |
| 2021-08-20 | $76.84 | $77.71 | $76.10 | $77.66 | $75.10 | 1,248,312 |
| 2021-08-19 | $80.56 | $80.56 | $77.17 | $77.52 | $74.96 | 3,969,692 |
| 2021-08-18 | $82.49 | $83.78 | $82.10 | $82.29 | $79.14 | 2,145,256 |
| 2021-08-17 | $83.95 | $84.10 | $81.84 | $82.68 | $79.51 | 1,249,938 |
| 2021-08-16 | $85.11 | $85.69 | $84.17 | $85.45 | $82.18 | 730,961 |
| 2021-08-13 | $87.05 | $87.18 | $85.23 | $85.94 | $82.65 | 980,723 |
| 2021-08-12 | $86.62 | $86.73 | $85.69 | $86.43 | $83.12 | 726,207 |
| 2021-08-11 | $86.46 | $86.74 | $84.94 | $86.74 | $83.42 | 1,502,406 |
| 2021-08-10 | $84.14 | $86.53 | $83.89 | $86.43 | $83.12 | 1,263,977 |
| 2021-08-09 | $82.96 | $84.36 | $82.84 | $84.06 | $80.84 | 1,370,793 |
| 2021-08-06 | $82.00 | $84.54 | $81.60 | $83.66 | $80.45 | 2,109,521 |
| 2021-08-05 | $82.84 | $84.47 | $82.27 | $84.40 | $81.17 | 1,371,024 |
| 2021-08-04 | $84.33 | $84.44 | $82.50 | $82.50 | $79.34 | 1,205,886 |
| 2021-08-03 | $84.48 | $84.98 | $83.64 | $84.70 | $81.45 | 1,489,077 |
| 2021-08-02 | $84.58 | $86.61 | $84.02 | $84.35 | $81.12 | 1,063,572 |
| 2021-07-30 | $82.87 | $84.93 | $82.76 | $83.83 | $80.62 | 1,074,653 |
| 2021-07-29 | $83.20 | $84.17 | $83.12 | $83.68 | $80.47 | 1,219,118 |
| 2021-07-28 | $81.59 | $82.28 | $81.00 | $81.95 | $78.81 | 1,253,415 |
| 2021-07-27 | $81.50 | $81.79 | $80.52 | $81.03 | $77.92 | 1,267,887 |
| 2021-07-26 | $81.01 | $81.88 | $80.38 | $81.73 | $78.60 | 2,071,260 |
| 2021-07-23 | $81.48 | $82.48 | $78.93 | $80.93 | $77.83 | 5,702,647 |
| 2021-07-22 | $86.91 | $87.00 | $84.94 | $84.97 | $81.71 | 1,037,795 |
| 2021-07-21 | $86.85 | $87.94 | $86.76 | $87.22 | $83.88 | 995,038 |
| 2021-07-20 | $82.52 | $86.20 | $82.26 | $86.03 | $82.73 | 1,406,194 |
| 2021-07-19 | $82.91 | $83.22 | $81.33 | $82.56 | $79.40 | 2,317,224 |
| 2021-07-16 | $87.69 | $88.22 | $84.96 | $85.01 | $81.75 | 1,913,315 |
| 2021-07-15 | $87.08 | $88.31 | $86.57 | $87.41 | $84.06 | 1,227,878 |
| 2021-07-14 | $88.98 | $89.64 | $87.70 | $88.04 | $84.67 | 945,637 |
| 2021-07-13 | $90.40 | $90.66 | $88.78 | $88.81 | $85.41 | 717,474 |
| 2021-07-12 | $90.01 | $90.88 | $89.36 | $90.33 | $86.87 | 650,421 |
| 2021-07-09 | $89.86 | $91.34 | $89.67 | $90.66 | $87.19 | 1,082,420 |
| 2021-07-08 | $88.19 | $89.66 | $87.10 | $88.56 | $85.17 | 814,420 |
| 2021-07-07 | $90.76 | $91.52 | $89.14 | $90.08 | $86.63 | 1,133,593 |
| 2021-07-06 | $92.51 | $92.61 | $89.82 | $90.93 | $87.45 | 1,357,861 |
| 2021-07-02 | $95.00 | $95.00 | $92.95 | $93.34 | $89.76 | 805,805 |
| 2021-07-01 | $93.00 | $94.43 | $92.74 | $94.14 | $90.53 | 656,374 |
| 2021-06-30 | $92.68 | $93.33 | $92.34 | $92.64 | $89.09 | 1,022,626 |
| 2021-06-29 | $92.80 | $93.49 | $92.60 | $93.12 | $89.55 | 570,981 |
| 2021-06-28 | $94.58 | $94.96 | $92.16 | $92.80 | $89.24 | 1,039,762 |
| 2021-06-25 | $95.46 | $95.67 | $93.70 | $94.37 | $90.75 | 1,133,973 |
| 2021-06-24 | $96.87 | $97.36 | $94.29 | $94.67 | $91.04 | 1,662,197 |
| 2021-06-23 | $93.00 | $93.19 | $91.85 | $92.93 | $89.37 | 1,055,464 |
| 2021-06-22 | $92.00 | $92.98 | $91.56 | $92.60 | $89.05 | 917,298 |
| 2021-06-21 | $89.98 | $92.46 | $89.68 | $91.71 | $88.20 | 1,847,232 |
| 2021-06-18 | $90.06 | $90.41 | $88.74 | $88.99 | $85.58 | 1,941,719 |
| 2021-06-17 | $93.17 | $93.63 | $90.09 | $91.35 | $87.85 | 1,757,329 |
| 2021-06-16 | $96.00 | $96.47 | $93.14 | $93.21 | $89.64 | 1,244,380 |
| 2021-06-15 | $96.58 | $96.87 | $95.73 | $96.40 | $92.71 | 643,162 |
| 2021-06-14 | $98.05 | $98.13 | $95.64 | $96.52 | $92.82 | 850,138 |
| 2021-06-11 | $99.00 | $99.01 | $98.03 | $98.32 | $94.55 | 818,606 |
| 2021-06-10 | $99.46 | $99.65 | $98.15 | $98.38 | $94.61 | 850,259 |
| 2021-06-09 | $98.69 | $99.02 | $97.80 | $98.63 | $94.85 | 1,317,364 |
| 2021-06-08 | $99.45 | $99.90 | $98.25 | $98.62 | $94.84 | 2,012,505 |
| 2021-06-07 | $103.97 | $104.28 | $99.42 | $99.92 | $96.09 | 2,266,278 |
| 2021-06-04 | $101.98 | $103.81 | $101.52 | $103.74 | $99.76 | 925,786 |
| 2021-06-03 | $100.95 | $102.90 | $100.28 | $101.92 | $98.01 | 1,409,399 |
| 2021-06-02 | $103.21 | $103.37 | $99.88 | $100.86 | $96.99 | 1,411,389 |
| 2021-06-01 | $100.66 | $102.04 | $100.48 | $102.03 | $98.12 | 1,310,826 |
| 2021-05-28 | $100.33 | $100.79 | $99.08 | $100.59 | $96.73 | 1,131,110 |
| 2021-05-27 | $97.61 | $100.71 | $97.38 | $100.02 | $96.19 | 1,883,700 |
| 2021-05-26 | $95.45 | $96.36 | $95.01 | $96.17 | $92.48 | 722,619 |
| 2021-05-25 | $97.10 | $98.11 | $95.16 | $95.38 | $91.72 | 928,604 |
| 2021-05-24 | $98.14 | $98.14 | $97.07 | $97.33 | $93.60 | 501,388 |
| 2021-05-21 | $97.03 | $97.99 | $96.65 | $97.43 | $93.70 | 858,145 |
| 2021-05-20 | $96.34 | $96.63 | $95.21 | $96.20 | $92.51 | 2,163,967 |
| 2021-05-19 | $95.00 | $95.97 | $93.83 | $95.84 | $91.76 | 2,212,448 |
| 2021-05-18 | $97.21 | $97.72 | $96.34 | $96.53 | $92.42 | 820,179 |
| 2021-05-17 | $96.21 | $97.40 | $95.53 | $97.31 | $93.16 | 845,916 |
| 2021-05-14 | $96.20 | $96.88 | $95.67 | $96.60 | $92.48 | 908,488 |
| 2021-05-13 | $92.99 | $95.36 | $92.58 | $94.83 | $90.79 | 845,787 |
| 2021-05-12 | $92.65 | $94.19 | $91.79 | $92.50 | $88.56 | 1,706,945 |
| 2021-05-11 | $93.42 | $94.90 | $92.76 | $93.46 | $89.48 | 1,901,611 |
| 2021-05-10 | $99.00 | $99.04 | $96.90 | $97.35 | $93.20 | 1,526,585 |
| 2021-05-07 | $97.24 | $98.79 | $94.91 | $98.51 | $94.31 | 1,438,439 |
| 2021-05-06 | $95.34 | $96.96 | $93.60 | $96.06 | $91.97 | 1,877,123 |
| 2021-05-05 | $93.70 | $94.44 | $93.52 | $93.91 | $89.91 | 879,845 |
| 2021-05-04 | $93.27 | $93.39 | $91.12 | $92.81 | $88.86 | 1,070,154 |
| 2021-05-03 | $95.34 | $96.26 | $94.15 | $94.27 | $90.25 | 1,082,679 |
| 2021-04-30 | $95.30 | $95.85 | $93.61 | $94.42 | $90.40 | 1,971,999 |
| 2021-04-29 | $99.00 | $99.40 | $94.76 | $96.02 | $91.93 | 3,008,588 |
| 2021-04-28 | $98.66 | $99.72 | $98.40 | $99.18 | $94.95 | 1,114,443 |
| 2021-04-27 | $97.90 | $99.57 | $97.18 | $99.10 | $94.88 | 1,746,924 |
| 2021-04-26 | $97.92 | $98.31 | $97.17 | $97.72 | $93.56 | 1,510,391 |
| 2021-04-23 | $96.53 | $98.26 | $96.03 | $97.68 | $93.52 | 1,665,495 |
| 2021-04-22 | $96.21 | $96.48 | $94.88 | $95.40 | $91.34 | 1,964,427 |
| 2021-04-21 | $92.98 | $96.26 | $92.14 | $96.12 | $92.02 | 1,860,162 |
| 2021-04-20 | $93.67 | $93.97 | $90.78 | $92.31 | $88.38 | 1,207,286 |
| 2021-04-19 | $95.65 | $95.84 | $93.65 | $94.00 | $90.00 | 1,080,011 |
| 2021-04-16 | $95.85 | $96.29 | $95.33 | $95.55 | $91.48 | 949,462 |
| 2021-04-15 | $94.50 | $96.41 | $93.99 | $95.75 | $91.67 | 1,667,522 |
| 2021-04-14 | $95.08 | $97.18 | $93.54 | $93.95 | $89.95 | 1,985,834 |
| 2021-04-13 | $95.61 | $95.64 | $90.91 | $93.64 | $89.65 | 4,283,714 |
| 2021-04-12 | $89.51 | $90.81 | $88.68 | $89.49 | $85.68 | 1,014,075 |
| 2021-04-09 | $89.54 | $89.68 | $88.15 | $89.50 | $85.69 | 791,551 |
| 2021-04-08 | $88.60 | $89.71 | $87.74 | $89.71 | $85.89 | 762,740 |
| 2021-04-07 | $89.80 | $90.31 | $88.63 | $88.82 | $85.04 | 676,228 |
| 2021-04-06 | $90.16 | $91.22 | $89.59 | $89.77 | $85.95 | 910,716 |
| 2021-04-05 | $90.22 | $90.93 | $89.77 | $90.39 | $86.54 | 914,626 |
| 2021-04-01 | $89.02 | $89.65 | $87.55 | $89.57 | $85.75 | 1,075,530 |
| 2021-03-31 | $89.61 | $90.23 | $87.34 | $88.04 | $84.29 | 1,881,659 |
| 2021-03-30 | $86.80 | $89.41 | $85.86 | $88.75 | $84.97 | 2,317,035 |
| 2021-03-29 | $86.70 | $87.63 | $85.70 | $86.11 | $82.44 | 1,055,536 |
| 2021-03-26 | $86.81 | $87.03 | $85.04 | $86.95 | $83.25 | 1,486,471 |
| 2021-03-25 | $84.68 | $86.99 | $83.95 | $86.71 | $83.02 | 1,812,006 |
| 2021-03-24 | $88.66 | $89.44 | $86.49 | $86.50 | $82.81 | 1,366,551 |
| 2021-03-23 | $90.01 | $90.01 | $86.94 | $87.25 | $83.53 | 2,048,644 |
| 2021-03-22 | $91.94 | $92.47 | $90.51 | $90.65 | $86.79 | 1,230,571 |
| 2021-03-19 | $91.78 | $93.14 | $90.48 | $91.81 | $87.90 | 1,508,446 |
| 2021-03-18 | $93.59 | $95.38 | $90.68 | $91.18 | $87.30 | 1,557,123 |
| 2021-03-17 | $91.17 | $94.03 | $90.59 | $93.68 | $89.69 | 1,280,314 |
| 2021-03-16 | $92.85 | $93.18 | $90.81 | $90.88 | $87.01 | 1,022,086 |
| 2021-03-15 | $93.00 | $93.26 | $91.63 | $93.03 | $89.07 | 905,275 |
| 2021-03-12 | $91.02 | $92.93 | $89.80 | $92.92 | $88.96 | 1,144,676 |
| 2021-03-11 | $93.49 | $93.50 | $90.78 | $91.66 | $87.75 | 1,697,051 |
| 2021-03-10 | $88.69 | $90.42 | $88.51 | $89.43 | $85.62 | 1,076,362 |
| 2021-03-09 | $89.38 | $89.82 | $87.83 | $88.01 | $84.26 | 1,202,247 |
| 2021-03-08 | $88.50 | $90.22 | $87.58 | $88.60 | $84.83 | 1,439,478 |
| 2021-03-05 | $86.47 | $87.99 | $82.43 | $87.80 | $84.06 | 2,137,825 |
| 2021-03-04 | $87.60 | $87.99 | $83.02 | $85.08 | $81.46 | 3,594,601 |
| 2021-03-03 | $88.00 | $89.88 | $86.60 | $88.65 | $84.45 | 2,731,162 |
| 2021-03-02 | $85.79 | $87.43 | $85.52 | $86.37 | $82.27 | 937,270 |
| 2021-03-01 | $85.63 | $87.39 | $84.89 | $85.92 | $81.85 | 1,626,660 |
| 2021-02-26 | $82.27 | $85.13 | $81.25 | $84.20 | $80.21 | 1,683,620 |
| 2021-02-25 | $87.68 | $87.73 | $82.30 | $82.31 | $78.41 | 2,449,210 |
| 2021-02-24 | $85.79 | $87.76 | $85.70 | $86.82 | $82.70 | 2,293,873 |
| 2021-02-23 | $84.46 | $86.32 | $81.87 | $85.83 | $81.76 | 2,538,567 |
| 2021-02-22 | $82.60 | $87.57 | $82.35 | $86.75 | $82.64 | 3,003,902 |
| 2021-02-19 | $80.99 | $84.38 | $80.00 | $83.27 | $79.32 | 4,396,450 |
| 2021-02-18 | $77.14 | $77.56 | $74.98 | $75.45 | $71.87 | 1,519,670 |
| 2021-02-17 | $78.01 | $78.47 | $76.54 | $78.05 | $74.35 | 1,104,791 |
| 2021-02-16 | $80.31 | $80.57 | $78.34 | $78.45 | $74.73 | 2,003,279 |
| 2021-02-12 | $77.50 | $77.94 | $76.32 | $77.90 | $74.21 | 653,571 |
| 2021-02-11 | $77.01 | $77.76 | $76.55 | $77.57 | $73.89 | 983,568 |
| 2021-02-10 | $77.25 | $77.38 | $75.97 | $76.39 | $72.77 | 799,123 |
| 2021-02-09 | $77.00 | $77.45 | $76.53 | $76.84 | $73.20 | 798,738 |
| 2021-02-08 | $76.93 | $77.57 | $76.47 | $77.17 | $73.51 | 921,661 |
| 2021-02-05 | $76.72 | $77.00 | $75.93 | $76.47 | $72.84 | 900,250 |
| 2021-02-04 | $76.56 | $76.68 | $75.43 | $76.05 | $72.44 | 1,132,246 |
| 2021-02-03 | $73.54 | $77.41 | $73.47 | $76.15 | $72.54 | 3,124,805 |
| 2021-02-02 | $72.46 | $73.74 | $71.75 | $73.32 | $69.84 | 1,040,151 |
| 2021-02-01 | $71.30 | $72.20 | $70.85 | $71.75 | $68.35 | 783,452 |
| 2021-01-29 | $71.44 | $72.22 | $69.37 | $70.25 | $66.92 | 857,220 |
| 2021-01-28 | $70.64 | $72.72 | $70.04 | $72.09 | $68.67 | 1,445,250 |
| 2021-01-27 | $72.27 | $72.31 | $69.28 | $69.80 | $66.49 | 2,842,991 |
| 2021-01-26 | $76.00 | $76.21 | $73.60 | $73.79 | $70.29 | 923,739 |
| 2021-01-25 | $76.06 | $76.52 | $72.98 | $75.80 | $72.21 | 1,493,612 |
| 2021-01-22 | $76.41 | $76.91 | $75.63 | $76.00 | $72.40 | 721,893 |
| 2021-01-21 | $76.18 | $77.59 | $75.68 | $77.05 | $73.40 | 1,355,682 |
| 2021-01-20 | $74.00 | $76.00 | $73.50 | $75.84 | $72.24 | 1,172,569 |
| 2021-01-19 | $73.28 | $73.74 | $72.17 | $72.48 | $69.04 | 965,007 |
| 2021-01-15 | $73.87 | $74.09 | $72.35 | $72.90 | $69.44 | 1,278,322 |
| 2021-01-14 | $75.40 | $75.57 | $74.23 | $74.42 | $70.89 | 1,384,678 |
| 2021-01-13 | $76.75 | $76.75 | $74.50 | $75.13 | $71.57 | 1,091,199 |
| 2021-01-12 | $75.08 | $76.69 | $74.79 | $76.12 | $72.51 | 1,463,991 |
| 2021-01-11 | $74.49 | $75.32 | $73.61 | $74.70 | $71.16 | 1,466,675 |
| 2021-01-08 | $75.01 | $76.32 | $74.11 | $75.85 | $72.25 | 2,004,232 |
| 2021-01-07 | $76.81 | $77.06 | $73.55 | $74.60 | $71.06 | 2,468,376 |
| 2021-01-06 | $74.02 | $76.50 | $73.50 | $75.34 | $71.77 | 3,291,383 |
| 2021-01-05 | $69.70 | $73.05 | $69.40 | $72.82 | $69.37 | 2,423,192 |
| 2021-01-04 | $71.62 | $72.09 | $68.30 | $69.71 | $66.40 | 1,624,432 |
| 2020-12-31 | $72.78 | $72.78 | $70.69 | $70.80 | $67.44 | 1,029,373 |
| 2020-12-30 | $72.34 | $73.20 | $71.47 | $71.95 | $68.54 | 1,922,398 |
| 2020-12-29 | $73.56 | $73.82 | $71.23 | $71.88 | $68.47 | 2,159,179 |
| 2020-12-28 | $72.50 | $75.65 | $72.00 | $73.50 | $70.01 | 2,130,480 |
| 2020-12-24 | $72.89 | $73.20 | $70.00 | $70.63 | $67.28 | 1,156,026 |
| 2020-12-23 | $73.96 | $74.60 | $70.72 | $72.35 | $68.92 | 5,845,892 |
| 2020-12-22 | $64.28 | $66.87 | $63.74 | $66.36 | $63.21 | 2,330,772 |
| 2020-12-21 | $62.69 | $63.82 | $62.02 | $63.74 | $60.72 | 775,698 |
| 2020-12-18 | $65.03 | $65.25 | $63.41 | $63.78 | $60.76 | 612,849 |
| 2020-12-17 | $64.93 | $65.05 | $64.11 | $64.85 | $61.77 | 521,932 |
| 2020-12-16 | $64.50 | $64.60 | $63.60 | $64.47 | $61.41 | 554,859 |
| 2020-12-15 | $62.95 | $64.24 | $62.62 | $64.08 | $61.04 | 549,985 |
| 2020-12-14 | $62.18 | $62.94 | $61.94 | $62.22 | $59.27 | 911,148 |
| 2020-12-11 | $62.00 | $62.44 | $61.34 | $61.41 | $58.50 | 744,218 |
| 2020-12-10 | $62.70 | $63.02 | $62.12 | $62.40 | $59.44 | 516,122 |
| 2020-12-09 | $63.39 | $63.68 | $62.55 | $63.04 | $60.05 | 1,317,505 |
| 2020-12-08 | $64.44 | $64.51 | $62.87 | $62.96 | $59.97 | 872,469 |
| 2020-12-07 | $63.31 | $64.61 | $62.77 | $64.50 | $61.44 | 1,127,989 |
| 2020-12-04 | $62.64 | $63.67 | $62.41 | $63.51 | $60.50 | 847,040 |
| 2020-12-03 | $61.33 | $62.38 | $60.73 | $62.02 | $59.08 | 894,439 |
| 2020-12-02 | $61.65 | $61.72 | $60.64 | $61.05 | $58.16 | 840,766 |
| 2020-12-01 | $62.35 | $62.63 | $61.65 | $62.09 | $59.15 | 756,505 |
| 2020-11-30 | $61.93 | $62.43 | $61.37 | $61.42 | $58.51 | 1,038,279 |
| 2020-11-27 | $61.90 | $62.02 | $61.20 | $61.75 | $58.82 | 356,672 |
| 2020-11-25 | $62.34 | $62.66 | $61.35 | $61.66 | $58.74 | 562,904 |
| 2020-11-24 | $62.00 | $63.58 | $61.50 | $63.34 | $60.34 | 865,999 |
| 2020-11-23 | $60.66 | $61.38 | $60.49 | $61.14 | $58.24 | 493,729 |
| 2020-11-20 | $60.29 | $60.56 | $59.67 | $59.79 | $56.95 | 530,533 |
| 2020-11-19 | $60.57 | $61.28 | $59.96 | $60.78 | $57.90 | 770,350 |
| 2020-11-18 | $60.83 | $62.41 | $60.51 | $61.20 | $57.92 | 2,955,301 |
| 2020-11-17 | $60.52 | $61.22 | $59.64 | $60.87 | $57.60 | 2,585,558 |
| 2020-11-16 | $60.42 | $61.17 | $59.78 | $60.88 | $57.61 | 475,116 |
| 2020-11-13 | $58.60 | $59.91 | $58.33 | $59.57 | $56.37 | 652,399 |
| 2020-11-12 | $59.50 | $60.08 | $57.87 | $58.20 | $55.08 | 683,813 |
| 2020-11-11 | $60.06 | $61.29 | $59.83 | $60.07 | $56.85 | 1,559,562 |
| 2020-11-10 | $60.73 | $60.83 | $58.50 | $59.82 | $56.61 | 1,022,715 |
| 2020-11-09 | $59.68 | $61.19 | $59.31 | $60.36 | $57.12 | 1,452,736 |
| 2020-11-06 | $57.00 | $58.57 | $56.22 | $57.42 | $54.34 | 2,567,025 |
| 2020-11-05 | $52.83 | $55.40 | $52.83 | $55.38 | $52.41 | 1,066,590 |
| 2020-11-04 | $53.11 | $53.11 | $51.67 | $51.81 | $49.03 | 873,303 |
| 2020-11-03 | $52.65 | $53.11 | $52.08 | $52.98 | $50.14 | 1,081,443 |
| 2020-11-02 | $52.00 | $52.32 | $51.11 | $51.34 | $48.59 | 906,373 |
| 2020-10-30 | $51.24 | $51.49 | $50.22 | $51.11 | $48.37 | 984,234 |
| 2020-10-29 | $49.62 | $51.58 | $49.24 | $51.36 | $48.60 | 762,112 |
| 2020-10-28 | $50.88 | $51.56 | $49.60 | $49.65 | $46.99 | 818,784 |
| 2020-10-27 | $53.13 | $53.33 | $52.45 | $52.56 | $49.74 | 545,454 |
| 2020-10-26 | $54.08 | $54.32 | $52.62 | $53.35 | $50.49 | 1,122,502 |
| 2020-10-23 | $56.43 | $56.66 | $54.73 | $54.77 | $51.83 | 1,114,717 |
| 2020-10-22 | $55.84 | $55.92 | $54.49 | $55.83 | $52.83 | 1,293,156 |
| 2020-10-21 | $54.51 | $55.60 | $54.13 | $55.47 | $52.49 | 1,189,673 |
| 2020-10-20 | $53.85 | $55.42 | $53.50 | $54.40 | $51.48 | 901,018 |
| 2020-10-19 | $53.64 | $53.70 | $53.05 | $53.64 | $50.76 | 832,113 |
| 2020-10-16 | $52.98 | $53.54 | $52.82 | $53.42 | $50.55 | 904,685 |
| 2020-10-15 | $50.78 | $52.71 | $50.64 | $52.70 | $49.87 | 856,822 |
| 2020-10-14 | $52.70 | $52.70 | $51.85 | $52.00 | $49.21 | 427,805 |
| 2020-10-13 | $53.00 | $53.00 | $51.77 | $52.18 | $49.38 | 652,080 |
| 2020-10-12 | $53.43 | $53.50 | $52.65 | $52.93 | $50.09 | 559,824 |
| 2020-10-09 | $52.82 | $53.39 | $52.55 | $52.98 | $50.14 | 876,922 |
| 2020-10-08 | $52.00 | $52.84 | $51.81 | $52.73 | $49.90 | 958,109 |
| 2020-10-07 | $49.63 | $51.83 | $49.49 | $51.69 | $48.92 | 809,758 |
| 2020-10-06 | $49.50 | $49.68 | $48.86 | $48.90 | $46.28 | 1,260,471 |
| 2020-10-05 | $48.20 | $49.22 | $48.20 | $49.07 | $46.44 | 694,004 |
| 2020-10-02 | $45.64 | $47.83 | $45.64 | $47.64 | $45.08 | 870,659 |
| 2020-10-01 | $46.33 | $46.75 | $46.07 | $46.61 | $44.11 | 831,952 |
| 2020-09-30 | $45.74 | $46.28 | $45.69 | $45.75 | $43.30 | 1,106,130 |
| 2020-09-29 | $45.98 | $46.00 | $45.36 | $45.75 | $43.30 | 1,120,641 |
| 2020-09-28 | $45.55 | $46.25 | $45.26 | $45.97 | $43.50 | 936,980 |
| 2020-09-25 | $44.33 | $44.68 | $43.62 | $44.55 | $42.16 | 932,979 |
| 2020-09-24 | $43.80 | $44.86 | $43.42 | $44.50 | $42.11 | 1,135,636 |
| 2020-09-23 | $43.79 | $44.52 | $43.53 | $44.19 | $41.82 | 1,453,101 |
| 2020-09-22 | $43.90 | $43.96 | $43.08 | $43.48 | $41.15 | 755,592 |
| 2020-09-21 | $45.02 | $45.11 | $43.23 | $43.58 | $41.24 | 1,297,452 |
| 2020-09-18 | $47.34 | $47.67 | $46.07 | $46.10 | $43.63 | 758,096 |
| 2020-09-17 | $47.13 | $47.61 | $46.61 | $47.25 | $44.72 | 677,798 |
| 2020-09-16 | $48.84 | $48.88 | $47.46 | $47.61 | $45.06 | 1,355,033 |
| 2020-09-15 | $49.20 | $49.39 | $48.56 | $48.89 | $46.27 | 506,963 |
| 2020-09-14 | $48.56 | $48.88 | $48.19 | $48.71 | $46.10 | 551,935 |
| 2020-09-11 | $47.50 | $48.24 | $47.33 | $48.13 | $45.55 | 535,411 |
| 2020-09-10 | $49.05 | $49.12 | $47.21 | $47.30 | $44.76 | 562,939 |
| 2020-09-09 | $48.31 | $48.94 | $48.11 | $48.57 | $45.96 | 564,754 |
| 2020-09-08 | $47.94 | $48.22 | $47.17 | $47.74 | $45.18 | 744,095 |
| 2020-09-04 | $49.98 | $50.17 | $48.36 | $48.75 | $46.13 | 1,027,673 |
| 2020-09-03 | $51.39 | $51.39 | $49.14 | $49.43 | $46.78 | 579,981 |
| 2020-09-02 | $50.82 | $51.49 | $50.43 | $51.44 | $48.68 | 762,444 |
| 2020-09-01 | $48.31 | $50.59 | $47.86 | $50.51 | $47.80 | 1,008,345 |
| 2020-08-31 | $52.01 | $52.05 | $48.59 | $48.61 | $46.00 | 1,225,526 |
| 2020-08-28 | $50.45 | $50.77 | $50.18 | $50.67 | $47.95 | 491,045 |
| 2020-08-27 | $50.82 | $51.23 | $50.05 | $50.27 | $47.57 | 419,061 |
| 2020-08-26 | $50.70 | $50.90 | $50.22 | $50.77 | $48.05 | 638,066 |
| 2020-08-25 | $51.87 | $51.87 | $50.30 | $50.63 | $47.91 | 491,712 |
| 2020-08-24 | $51.23 | $51.91 | $51.01 | $51.19 | $48.44 | 682,001 |
| 2020-08-21 | $50.44 | $50.78 | $50.37 | $50.66 | $47.94 | 1,097,649 |
| 2020-08-20 | $51.10 | $51.69 | $50.84 | $51.08 | $48.34 | 2,591,122 |
| 2020-08-19 | $52.33 | $52.56 | $51.93 | $52.07 | $48.89 | 565,260 |
| 2020-08-18 | $53.00 | $53.17 | $52.17 | $52.42 | $49.22 | 610,071 |
| 2020-08-17 | $52.66 | $53.05 | $52.32 | $52.68 | $49.47 | 694,463 |
| 2020-08-14 | $52.09 | $52.66 | $51.58 | $52.53 | $49.33 | 735,023 |
| 2020-08-13 | $53.29 | $53.46 | $52.24 | $52.29 | $49.10 | 658,714 |
| 2020-08-12 | $53.10 | $53.53 | $52.68 | $53.41 | $50.15 | 1,551,985 |
| 2020-08-11 | $51.17 | $53.89 | $50.85 | $52.33 | $49.14 | 1,601,960 |
| 2020-08-10 | $49.64 | $50.93 | $49.27 | $50.61 | $47.52 | 1,909,256 |
| 2020-08-07 | $48.61 | $49.36 | $48.00 | $49.16 | $46.16 | 1,174,702 |
| 2020-08-06 | $48.46 | $49.31 | $48.46 | $49.13 | $46.13 | 716,278 |
| 2020-08-05 | $47.58 | $48.84 | $47.58 | $48.75 | $45.78 | 550,725 |
| 2020-08-04 | $47.00 | $47.62 | $47.00 | $47.48 | $44.58 | 523,040 |
| 2020-08-03 | $46.18 | $47.00 | $46.18 | $46.76 | $43.91 | 405,465 |
| 2020-07-31 | $47.31 | $47.64 | $45.84 | $46.17 | $43.35 | 626,748 |
| 2020-07-30 | $47.11 | $47.60 | $46.65 | $47.60 | $44.70 | 770,097 |
| 2020-07-29 | $47.75 | $48.13 | $47.36 | $48.04 | $45.11 | 712,138 |
| 2020-07-28 | $48.61 | $48.61 | $47.65 | $47.69 | $44.78 | 706,543 |
| 2020-07-27 | $47.66 | $48.69 | $47.24 | $48.65 | $45.68 | 565,087 |
| 2020-07-24 | $48.04 | $48.14 | $47.65 | $47.75 | $44.84 | 509,580 |
| 2020-07-23 | $48.37 | $48.71 | $48.06 | $48.28 | $45.33 | 678,949 |
| 2020-07-22 | $47.77 | $48.98 | $47.63 | $48.30 | $45.35 | 569,755 |
| 2020-07-21 | $48.13 | $48.29 | $47.76 | $47.86 | $44.94 | 752,501 |
| 2020-07-20 | $47.67 | $47.84 | $47.34 | $47.57 | $44.67 | 531,718 |
| 2020-07-17 | $47.53 | $47.89 | $47.20 | $47.67 | $44.76 | 751,327 |
| 2020-07-16 | $46.82 | $47.67 | $46.63 | $47.41 | $44.52 | 558,342 |
| 2020-07-15 | $47.40 | $47.72 | $46.72 | $47.36 | $44.47 | 775,410 |
| 2020-07-14 | $45.64 | $46.61 | $45.53 | $46.58 | $43.74 | 588,121 |
| 2020-07-13 | $45.96 | $46.39 | $45.58 | $45.75 | $42.96 | 1,115,800 |
| 2020-07-10 | $44.80 | $45.90 | $44.75 | $45.85 | $43.05 | 617,950 |
| 2020-07-09 | $45.29 | $45.36 | $44.33 | $44.52 | $41.80 | 1,223,897 |
| 2020-07-08 | $44.97 | $45.42 | $44.77 | $45.03 | $42.28 | 606,642 |
| 2020-07-07 | $45.33 | $45.70 | $45.04 | $45.15 | $42.40 | 556,592 |
| 2020-07-06 | $45.40 | $45.70 | $45.03 | $45.59 | $42.81 | 542,781 |
| 2020-07-02 | $44.79 | $45.53 | $44.60 | $44.76 | $42.03 | 663,473 |
| 2020-07-01 | $44.33 | $44.78 | $43.14 | $43.83 | $41.16 | 584,737 |
| 2020-06-30 | $43.42 | $44.91 | $43.18 | $44.53 | $41.81 | 917,469 |
| 2020-06-29 | $43.30 | $43.90 | $42.73 | $43.82 | $41.15 | 449,475 |
| 2020-06-26 | $43.50 | $43.50 | $42.37 | $42.82 | $40.21 | 659,840 |
| 2020-06-25 | $43.02 | $43.77 | $42.74 | $43.74 | $41.07 | 677,551 |
| 2020-06-24 | $43.40 | $43.70 | $42.88 | $43.10 | $40.47 | 1,043,226 |
| 2020-06-23 | $44.69 | $44.87 | $43.92 | $43.95 | $41.27 | 1,113,652 |
| 2020-06-22 | $44.39 | $44.39 | $43.46 | $43.89 | $41.21 | 1,406,745 |
| 2020-06-19 | $44.57 | $44.94 | $43.75 | $44.04 | $41.35 | 937,054 |
| 2020-06-18 | $44.00 | $44.66 | $43.81 | $43.87 | $41.19 | 737,712 |
| 2020-06-17 | $44.82 | $45.00 | $44.33 | $44.47 | $41.76 | 1,310,957 |
| 2020-06-16 | $45.75 | $45.75 | $44.06 | $44.67 | $41.95 | 802,091 |
| 2020-06-15 | $42.86 | $44.67 | $42.41 | $44.31 | $41.61 | 858,765 |
| 2020-06-12 | $44.93 | $45.18 | $43.68 | $44.16 | $41.47 | 960,215 |
| 2020-06-11 | $44.00 | $44.43 | $42.95 | $43.00 | $40.38 | 1,074,560 |
| 2020-06-10 | $46.72 | $46.88 | $46.05 | $46.15 | $43.33 | 856,753 |
| 2020-06-09 | $46.50 | $47.47 | $46.08 | $46.84 | $43.98 | 1,171,005 |
| 2020-06-08 | $47.44 | $48.34 | $47.11 | $47.74 | $44.83 | 1,585,223 |
| 2020-06-05 | $47.27 | $47.59 | $46.57 | $46.82 | $43.96 | 1,142,262 |
| 2020-06-04 | $44.94 | $45.42 | $44.53 | $45.12 | $42.37 | 1,046,073 |
| 2020-06-03 | $46.64 | $47.39 | $45.34 | $45.35 | $42.58 | 1,124,987 |
| 2020-06-02 | $44.29 | $45.86 | $43.95 | $45.84 | $43.04 | 1,251,281 |
| 2020-06-01 | $42.46 | $44.20 | $42.28 | $43.77 | $41.10 | 1,210,920 |
| 2020-05-29 | $41.88 | $42.66 | $41.17 | $42.18 | $39.61 | 1,258,364 |
| 2020-05-28 | $43.11 | $43.21 | $41.90 | $42.15 | $39.58 | 1,018,679 |
| 2020-05-27 | $42.01 | $42.87 | $41.40 | $42.84 | $40.23 | 1,353,032 |
| 2020-05-26 | $40.80 | $41.57 | $40.58 | $40.80 | $38.31 | 753,170 |
| 2020-05-22 | $39.55 | $39.63 | $38.53 | $39.50 | $37.09 | 549,625 |
| 2020-05-21 | $39.21 | $40.02 | $39.04 | $39.30 | $36.90 | 752,625 |
| 2020-05-20 | $38.93 | $39.96 | $38.81 | $39.66 | $36.87 | 1,247,800 |
| 2020-05-19 | $39.69 | $39.93 | $38.25 | $38.25 | $35.55 | 3,279,607 |
| 2020-05-18 | $38.69 | $40.30 | $38.57 | $39.78 | $36.98 | 704,179 |
| 2020-05-15 | $36.39 | $37.02 | $36.10 | $36.72 | $34.13 | 575,091 |
| 2020-05-14 | $35.25 | $36.83 | $34.82 | $36.82 | $34.23 | 817,996 |
| 2020-05-13 | $37.35 | $37.40 | $35.65 | $36.07 | $33.53 | 660,646 |
| 2020-05-12 | $39.34 | $39.45 | $37.50 | $37.54 | $34.89 | 650,651 |
| 2020-05-11 | $39.04 | $39.45 | $38.70 | $38.90 | $36.16 | 818,199 |
| 2020-05-08 | $39.13 | $39.84 | $38.74 | $39.69 | $36.89 | 1,209,637 |
| 2020-05-07 | $37.00 | $38.93 | $37.00 | $38.25 | $35.55 | 1,743,201 |
| 2020-05-06 | $37.10 | $37.21 | $36.20 | $36.45 | $33.88 | 803,884 |
| 2020-05-05 | $37.18 | $37.60 | $36.21 | $36.25 | $33.70 | 911,086 |
| 2020-05-04 | $36.40 | $37.21 | $36.02 | $36.52 | $33.95 | 689,285 |
| 2020-05-01 | $37.80 | $37.80 | $36.32 | $37.03 | $34.42 | 756,440 |
| 2020-04-30 | $39.68 | $40.05 | $38.86 | $39.03 | $36.28 | 1,522,940 |
| 2020-04-29 | $38.57 | $40.98 | $38.56 | $40.34 | $37.50 | 1,204,080 |
| 2020-04-28 | $36.95 | $38.12 | $36.71 | $37.38 | $34.75 | 1,924,664 |
| 2020-04-27 | $35.83 | $36.12 | $35.32 | $35.97 | $33.44 | 1,448,209 |
| 2020-04-24 | $35.12 | $35.33 | $34.61 | $35.19 | $32.71 | 1,059,943 |
| 2020-04-23 | $35.30 | $35.83 | $34.36 | $34.47 | $32.04 | 1,093,649 |
| 2020-04-22 | $35.58 | $35.81 | $34.61 | $34.96 | $32.50 | 596,955 |
| 2020-04-21 | $34.46 | $35.49 | $34.36 | $34.64 | $32.20 | 714,919 |
| 2020-04-20 | $35.26 | $36.38 | $34.84 | $35.58 | $33.07 | 1,170,903 |
| 2020-04-17 | $35.96 | $36.75 | $35.47 | $36.25 | $33.70 | 1,105,209 |
| 2020-04-16 | $34.86 | $35.15 | $33.79 | $34.26 | $31.85 | 916,633 |
| 2020-04-15 | $33.31 | $35.14 | $33.31 | $34.78 | $32.33 | 1,150,339 |
| 2020-04-14 | $37.26 | $38.38 | $35.54 | $36.19 | $33.64 | 1,746,834 |
| 2020-04-13 | $36.81 | $37.20 | $35.13 | $36.34 | $33.78 | 1,138,122 |
| 2020-04-09 | $36.17 | $36.90 | $35.72 | $36.70 | $34.11 | 1,675,416 |
| 2020-04-08 | $34.01 | $35.21 | $33.60 | $34.98 | $32.52 | 1,471,565 |
| 2020-04-07 | $34.66 | $35.45 | $33.15 | $33.40 | $31.05 | 1,321,195 |
| 2020-04-06 | $30.87 | $32.59 | $30.32 | $32.43 | $30.14 | 1,465,118 |
| 2020-04-03 | $29.80 | $30.74 | $28.82 | $29.32 | $27.25 | 1,227,268 |
| 2020-04-02 | $29.95 | $31.04 | $29.17 | $29.60 | $27.51 | 1,331,344 |
| 2020-04-01 | $30.30 | $31.23 | $29.73 | $30.02 | $27.90 | 1,272,949 |
| 2020-03-31 | $31.62 | $33.48 | $31.52 | $31.92 | $29.67 | 1,534,541 |
| 2020-03-30 | $31.65 | $32.34 | $30.63 | $31.85 | $29.61 | 1,378,891 |
| 2020-03-27 | $30.88 | $32.79 | $29.53 | $32.01 | $29.75 | 2,331,275 |
| 2020-03-26 | $30.67 | $32.79 | $30.67 | $32.09 | $29.83 | 1,858,032 |
| 2020-03-25 | $29.72 | $32.40 | $28.46 | $30.56 | $28.41 | 2,154,731 |
| 2020-03-24 | $25.99 | $29.48 | $25.77 | $29.14 | $27.09 | 1,978,534 |
| 2020-03-23 | $25.57 | $25.84 | $24.09 | $24.22 | $22.51 | 2,067,183 |
| 2020-03-20 | $27.72 | $29.54 | $25.74 | $25.86 | $24.04 | 2,165,491 |
| 2020-03-19 | $25.08 | $28.50 | $23.98 | $27.20 | $25.28 | 2,685,533 |
| 2020-03-18 | $29.63 | $29.87 | $22.75 | $25.41 | $23.62 | 1,924,117 |
| 2020-03-17 | $32.57 | $33.99 | $30.80 | $31.75 | $29.51 | 2,531,905 |
| 2020-03-16 | $34.70 | $35.68 | $32.10 | $32.32 | $30.04 | 2,321,639 |
| 2020-03-13 | $36.91 | $37.93 | $35.19 | $37.87 | $35.20 | 4,101,248 |
| 2020-03-12 | $38.70 | $38.97 | $35.55 | $35.62 | $33.11 | 1,659,415 |
| 2020-03-11 | $40.64 | $41.18 | $40.06 | $40.63 | $37.77 | 1,589,766 |
| 2020-03-10 | $41.32 | $41.72 | $39.90 | $41.54 | $38.61 | 1,566,725 |
| 2020-03-09 | $42.31 | $43.49 | $39.80 | $40.01 | $37.19 | 1,867,851 |
| 2020-03-06 | $44.68 | $46.06 | $44.34 | $44.88 | $41.72 | 1,584,904 |
| 2020-03-05 | $46.47 | $46.88 | $45.70 | $45.89 | $42.66 | 1,473,853 |
| 2020-03-04 | $47.65 | $47.98 | $46.85 | $47.92 | $44.16 | 1,000,633 |
| 2020-03-03 | $47.48 | $47.74 | $46.32 | $46.83 | $43.15 | 1,610,157 |
| 2020-03-02 | $45.80 | $47.35 | $44.90 | $47.27 | $43.56 | 1,659,107 |
| 2020-02-28 | $44.32 | $46.01 | $44.18 | $45.82 | $42.22 | 1,805,048 |
| 2020-02-27 | $45.93 | $46.64 | $44.93 | $45.52 | $41.95 | 2,283,064 |
| 2020-02-26 | $47.76 | $48.15 | $46.84 | $46.84 | $43.16 | 1,430,927 |
| 2020-02-25 | $49.83 | $49.99 | $47.09 | $47.14 | $43.44 | 1,571,812 |
| 2020-02-24 | $49.68 | $50.34 | $48.51 | $49.68 | $45.78 | 1,513,461 |
| 2020-02-21 | $53.60 | $53.61 | $51.28 | $51.55 | $47.50 | 1,388,258 |
| 2020-02-20 | $51.67 | $52.80 | $51.67 | $52.47 | $48.35 | 1,169,010 |
| 2020-02-19 | $51.08 | $52.25 | $50.88 | $51.99 | $47.91 | 965,026 |
| 2020-02-18 | $50.98 | $51.41 | $50.48 | $50.81 | $46.82 | 795,919 |
| 2020-02-14 | $52.01 | $52.03 | $51.06 | $51.23 | $47.21 | 558,855 |
| 2020-02-13 | $52.22 | $52.60 | $51.75 | $52.08 | $47.99 | 499,035 |
| 2020-02-12 | $52.56 | $52.92 | $52.22 | $52.77 | $48.63 | 541,203 |
| 2020-02-11 | $51.07 | $52.41 | $50.85 | $52.08 | $47.99 | 905,021 |
| 2020-02-10 | $50.68 | $50.92 | $50.48 | $50.81 | $46.82 | 394,697 |
| 2020-02-07 | $51.14 | $51.29 | $50.54 | $50.84 | $46.85 | 517,084 |
| 2020-02-06 | $52.59 | $52.61 | $51.46 | $51.64 | $47.59 | 514,223 |
| 2020-02-05 | $52.20 | $52.75 | $52.14 | $52.43 | $48.31 | 711,768 |
| 2020-02-04 | $51.64 | $51.97 | $51.36 | $51.60 | $47.55 | 823,129 |
| 2020-02-03 | $50.95 | $51.42 | $50.68 | $50.73 | $46.75 | 581,223 |
| 2020-01-31 | $51.61 | $51.70 | $50.40 | $50.69 | $46.71 | 673,167 |
| 2020-01-30 | $51.20 | $51.66 | $50.84 | $51.57 | $47.52 | 665,958 |
| 2020-01-29 | $52.02 | $52.38 | $51.59 | $51.63 | $47.58 | 531,719 |
| 2020-01-28 | $52.28 | $52.40 | $51.71 | $51.96 | $47.88 | 580,422 |
| 2020-01-27 | $51.63 | $52.00 | $51.26 | $51.63 | $47.58 | 584,517 |
| 2020-01-24 | $53.93 | $53.93 | $52.57 | $52.90 | $48.75 | 417,193 |
| 2020-01-23 | $53.00 | $53.82 | $52.50 | $53.81 | $49.59 | 435,885 |
| 2020-01-22 | $53.86 | $53.94 | $52.98 | $53.24 | $49.06 | 535,642 |
| 2020-01-21 | $54.65 | $54.84 | $53.72 | $53.76 | $49.54 | 658,038 |
| 2020-01-17 | $54.14 | $54.99 | $54.07 | $54.84 | $50.54 | 840,306 |
| 2020-01-16 | $53.26 | $54.17 | $53.06 | $54.14 | $49.89 | 1,143,299 |
| 2020-01-15 | $53.22 | $53.83 | $53.09 | $53.20 | $49.02 | 822,154 |
| 2020-01-14 | $53.10 | $53.79 | $52.98 | $53.47 | $49.27 | 628,627 |
| 2020-01-13 | $53.11 | $53.28 | $52.61 | $53.06 | $48.90 | 715,875 |
| 2020-01-10 | $54.13 | $54.16 | $53.23 | $53.24 | $49.06 | 538,193 |
| 2020-01-09 | $54.50 | $54.50 | $53.78 | $53.99 | $49.75 | 538,314 |
| 2020-01-08 | $54.27 | $54.48 | $53.73 | $54.08 | $49.84 | 612,856 |
| 2020-01-07 | $53.61 | $54.32 | $53.32 | $54.29 | $50.03 | 763,688 |
| 2020-01-06 | $53.93 | $54.10 | $53.53 | $53.79 | $49.57 | 357,080 |
| 2020-01-03 | $54.53 | $54.84 | $53.90 | $54.15 | $49.90 | 384,418 |
| 2020-01-02 | $55.67 | $55.67 | $54.79 | $55.51 | $51.15 | 407,624 |
| 2019-12-31 | $54.93 | $55.22 | $54.59 | $54.84 | $50.54 | 353,519 |
| 2019-12-30 | $55.38 | $55.39 | $54.79 | $54.92 | $50.61 | 214,482 |
| 2019-12-27 | $55.74 | $55.89 | $55.22 | $55.28 | $50.94 | 278,780 |
| 2019-12-26 | $55.41 | $55.53 | $55.15 | $55.40 | $51.05 | 173,736 |
| 2019-12-24 | $55.82 | $55.82 | $55.08 | $55.33 | $50.99 | 169,119 |
| 2019-12-23 | $56.01 | $56.30 | $55.62 | $55.68 | $51.31 | 326,369 |
| 2019-12-20 | $56.00 | $56.50 | $55.49 | $55.95 | $51.56 | 739,927 |
| 2019-12-19 | $56.39 | $56.39 | $55.77 | $55.88 | $51.49 | 404,727 |
| 2019-12-18 | $56.15 | $56.70 | $56.03 | $56.48 | $52.05 | 780,310 |
| 2019-12-17 | $55.82 | $56.20 | $55.67 | $56.16 | $51.75 | 656,582 |
| 2019-12-16 | $55.36 | $56.13 | $55.11 | $55.48 | $51.13 | 654,248 |
| 2019-12-13 | $55.43 | $55.72 | $54.75 | $54.88 | $50.57 | 948,243 |
| 2019-12-12 | $54.55 | $55.36 | $54.24 | $55.29 | $50.95 | 585,321 |
| 2019-12-11 | $53.87 | $54.55 | $53.84 | $54.46 | $50.19 | 511,552 |
| 2019-12-10 | $53.24 | $53.93 | $52.94 | $53.65 | $49.44 | 615,360 |
| 2019-12-09 | $53.52 | $53.80 | $53.12 | $53.26 | $49.08 | 693,483 |
| 2019-12-06 | $53.46 | $54.13 | $53.32 | $53.62 | $49.41 | 959,367 |
| 2019-12-05 | $54.12 | $54.20 | $53.22 | $53.35 | $49.16 | 958,762 |
| 2019-12-04 | $54.58 | $54.73 | $53.71 | $53.79 | $49.57 | 843,348 |
| 2019-12-03 | $54.44 | $54.54 | $53.65 | $53.94 | $49.71 | 820,280 |
| 2019-12-02 | $55.42 | $55.81 | $55.02 | $55.35 | $51.01 | 862,406 |
| 2019-11-29 | $55.21 | $55.38 | $54.90 | $55.02 | $50.70 | 154,153 |
| 2019-11-27 | $55.61 | $55.72 | $55.06 | $55.60 | $51.24 | 443,055 |
| 2019-11-26 | $54.84 | $55.55 | $54.50 | $55.51 | $51.15 | 500,456 |
| 2019-11-25 | $54.17 | $55.15 | $53.87 | $54.97 | $50.66 | 514,803 |
| 2019-11-22 | $54.10 | $54.32 | $53.74 | $53.98 | $49.74 | 764,838 |
| 2019-11-21 | $54.19 | $54.19 | $53.55 | $53.77 | $49.55 | 788,002 |
| 2019-11-20 | $55.33 | $55.33 | $54.22 | $54.29 | $49.69 | 849,106 |
| 2019-11-19 | $55.81 | $55.99 | $55.47 | $55.53 | $50.83 | 1,037,289 |
| 2019-11-18 | $55.59 | $55.71 | $54.78 | $55.62 | $50.91 | 3,642,718 |
| 2019-11-15 | $55.73 | $55.97 | $55.49 | $55.72 | $51.00 | 615,325 |
| 2019-11-14 | $55.09 | $55.68 | $55.09 | $55.49 | $50.79 | 752,084 |
| 2019-11-13 | $55.11 | $55.81 | $54.61 | $55.12 | $50.45 | 805,439 |
| 2019-11-12 | $55.51 | $56.30 | $55.35 | $55.50 | $50.80 | 828,222 |
| 2019-11-11 | $56.09 | $56.33 | $55.53 | $55.57 | $50.86 | 822,889 |
| 2019-11-08 | $54.56 | $56.57 | $53.89 | $56.55 | $51.76 | 1,346,016 |
| 2019-11-07 | $56.85 | $57.09 | $56.53 | $56.67 | $51.87 | 1,207,039 |
| 2019-11-06 | $56.46 | $56.56 | $55.58 | $56.54 | $51.75 | 727,996 |
| 2019-11-05 | $56.24 | $56.84 | $56.15 | $56.24 | $51.48 | 681,098 |
| 2019-11-04 | $55.07 | $56.11 | $55.07 | $56.08 | $51.33 | 1,281,575 |
| 2019-11-01 | $54.20 | $54.75 | $54.12 | $54.75 | $50.11 | 489,240 |
| 2019-10-31 | $54.20 | $54.47 | $53.35 | $53.77 | $49.22 | 690,704 |
| 2019-10-30 | $54.51 | $54.51 | $53.57 | $54.37 | $49.76 | 851,548 |
| 2019-10-29 | $54.29 | $54.91 | $54.29 | $54.69 | $50.06 | 612,781 |
| 2019-10-28 | $54.50 | $55.08 | $54.26 | $54.54 | $49.92 | 710,146 |
| 2019-10-25 | $53.87 | $54.32 | $53.87 | $54.21 | $49.62 | 544,411 |
| 2019-10-24 | $54.26 | $54.47 | $53.78 | $54.09 | $49.51 | 726,061 |
| 2019-10-23 | $54.06 | $54.15 | $53.50 | $54.15 | $49.56 | 744,155 |
| 2019-10-22 | $53.66 | $54.45 | $53.23 | $54.20 | $49.61 | 1,120,022 |
| 2019-10-21 | $53.98 | $54.02 | $53.51 | $53.62 | $49.08 | 479,199 |
| 2019-10-18 | $53.12 | $53.77 | $53.12 | $53.44 | $48.91 | 649,117 |
| 2019-10-17 | $54.15 | $54.15 | $53.01 | $53.31 | $48.79 | 565,616 |
| 2019-10-16 | $53.12 | $54.09 | $52.82 | $53.83 | $49.27 | 836,609 |
| 2019-10-15 | $52.27 | $53.39 | $52.02 | $53.04 | $48.55 | 843,987 |
| 2019-10-14 | $51.63 | $52.28 | $51.53 | $52.17 | $47.75 | 288,998 |
| 2019-10-11 | $51.42 | $52.14 | $51.31 | $51.86 | $47.47 | 608,605 |
| 2019-10-10 | $50.01 | $50.80 | $49.91 | $50.28 | $46.02 | 629,798 |
| 2019-10-09 | $49.56 | $50.07 | $49.36 | $49.83 | $45.61 | 597,803 |
| 2019-10-08 | $49.73 | $50.09 | $48.97 | $48.99 | $44.84 | 808,225 |
| 2019-10-07 | $50.15 | $50.74 | $49.62 | $50.32 | $46.06 | 585,362 |
| 2019-10-04 | $50.00 | $50.36 | $49.95 | $50.27 | $46.01 | 1,050,315 |
| 2019-10-03 | $50.43 | $50.43 | $49.49 | $49.90 | $45.67 | 897,483 |
| 2019-10-02 | $51.13 | $51.39 | $50.23 | $50.66 | $46.37 | 794,108 |
| 2019-10-01 | $53.06 | $53.73 | $51.86 | $52.13 | $47.71 | 1,117,396 |
| 2019-09-30 | $52.52 | $53.49 | $52.30 | $53.33 | $48.81 | 940,776 |
| 2019-09-27 | $52.31 | $52.70 | $52.01 | $52.30 | $47.87 | 527,451 |
| 2019-09-26 | $52.81 | $52.81 | $51.97 | $52.23 | $47.81 | 537,225 |
| 2019-09-25 | $52.35 | $52.78 | $51.74 | $52.68 | $48.22 | 665,759 |
| 2019-09-24 | $53.02 | $53.66 | $52.22 | $52.36 | $47.92 | 758,759 |
| 2019-09-23 | $52.07 | $53.56 | $51.99 | $53.02 | $48.53 | 500,774 |
| 2019-09-20 | $53.45 | $53.70 | $52.73 | $52.80 | $48.33 | 626,759 |
| 2019-09-19 | $53.52 | $53.92 | $53.34 | $53.35 | $48.83 | 834,214 |
| 2019-09-18 | $53.80 | $54.10 | $53.09 | $53.41 | $48.89 | 656,032 |
| 2019-09-17 | $53.51 | $53.97 | $52.89 | $53.86 | $49.30 | 671,935 |
| 2019-09-16 | $52.85 | $54.08 | $52.70 | $53.83 | $49.27 | 1,132,771 |
| 2019-09-13 | $54.17 | $54.65 | $53.91 | $53.92 | $49.35 | 633,673 |
| 2019-09-12 | $53.46 | $54.28 | $52.99 | $54.06 | $49.48 | 986,065 |
| 2019-09-11 | $53.43 | $53.70 | $52.57 | $53.61 | $49.07 | 1,042,492 |
| 2019-09-10 | $52.32 | $53.53 | $52.32 | $53.53 | $49.00 | 1,100,973 |
| 2019-09-09 | $52.16 | $52.99 | $51.87 | $52.77 | $48.30 | 1,258,176 |
| 2019-09-06 | $52.06 | $52.12 | $51.58 | $51.80 | $47.41 | 719,082 |
| 2019-09-05 | $51.00 | $52.02 | $50.93 | $51.91 | $47.51 | 1,127,502 |
| 2019-09-04 | $50.11 | $50.58 | $49.99 | $50.48 | $46.20 | 1,185,195 |
| 2019-09-03 | $49.55 | $49.78 | $48.80 | $49.29 | $45.11 | 1,074,872 |
| 2019-08-30 | $50.13 | $50.39 | $49.86 | $50.11 | $45.87 | 704,226 |
| 2019-08-29 | $49.33 | $50.10 | $49.29 | $49.74 | $45.53 | 555,922 |
| 2019-08-28 | $48.19 | $49.24 | $48.08 | $48.94 | $44.79 | 502,870 |
| 2019-08-27 | $48.62 | $48.96 | $48.26 | $48.38 | $44.28 | 989,533 |
| 2019-08-26 | $47.52 | $48.11 | $47.33 | $48.06 | $43.99 | 923,716 |
| 2019-08-23 | $47.88 | $48.52 | $46.83 | $46.98 | $43.00 | 722,340 |
| 2019-08-22 | $48.67 | $49.04 | $48.35 | $48.49 | $44.38 | 483,541 |
| 2019-08-21 | $48.46 | $49.00 | $48.38 | $48.72 | $44.26 | 690,781 |
| 2019-08-20 | $48.11 | $48.17 | $47.32 | $47.82 | $43.44 | 658,339 |
| 2019-08-19 | $48.28 | $48.56 | $48.10 | $48.26 | $43.84 | 627,077 |
| 2019-08-16 | $47.36 | $47.77 | $46.79 | $47.64 | $43.28 | 1,015,281 |
| 2019-08-15 | $47.51 | $47.87 | $46.56 | $46.78 | $42.50 | 1,112,676 |
| 2019-08-14 | $48.89 | $48.89 | $47.26 | $47.36 | $43.02 | 1,219,848 |
| 2019-08-13 | $49.32 | $50.55 | $49.16 | $49.89 | $45.32 | 1,861,461 |
| 2019-08-12 | $49.54 | $49.85 | $49.27 | $49.63 | $45.09 | 1,339,604 |
| 2019-08-09 | $49.99 | $50.36 | $49.61 | $49.77 | $45.21 | 1,080,698 |
| 2019-08-08 | $47.19 | $50.79 | $47.05 | $50.06 | $45.48 | 1,645,117 |
| 2019-08-07 | $46.83 | $48.61 | $46.70 | $48.40 | $43.97 | 1,491,467 |
| 2019-08-06 | $47.38 | $48.22 | $46.75 | $47.42 | $43.08 | 2,147,312 |
| 2019-08-05 | $47.54 | $47.62 | $46.84 | $47.16 | $42.84 | 1,121,069 |
| 2019-08-02 | $48.13 | $48.78 | $47.49 | $48.42 | $43.99 | 1,025,679 |
| 2019-08-01 | $50.39 | $50.42 | $48.44 | $48.55 | $44.11 | 1,004,118 |
| 2019-07-31 | $50.71 | $50.92 | $49.80 | $50.42 | $45.80 | 1,058,780 |
| 2019-07-30 | $50.08 | $50.54 | $49.79 | $50.52 | $45.90 | 827,783 |
| 2019-07-29 | $50.13 | $50.59 | $49.94 | $50.54 | $45.91 | 699,752 |
| 2019-07-26 | $49.78 | $50.31 | $49.25 | $50.19 | $45.60 | 520,929 |
| 2019-07-25 | $50.04 | $50.28 | $49.14 | $49.86 | $45.30 | 883,716 |
| 2019-07-24 | $49.54 | $50.82 | $49.54 | $50.48 | $45.86 | 956,252 |
| 2019-07-23 | $49.10 | $50.00 | $48.99 | $49.69 | $45.14 | 971,380 |
| 2019-07-22 | $48.42 | $49.10 | $47.98 | $48.06 | $43.66 | 1,019,258 |
| 2019-07-19 | $47.80 | $48.57 | $47.80 | $48.19 | $43.78 | 1,152,860 |
| 2019-07-18 | $47.57 | $47.95 | $47.49 | $47.59 | $43.23 | 620,913 |
| 2019-07-17 | $48.07 | $48.38 | $47.44 | $47.83 | $43.45 | 824,551 |
| 2019-07-16 | $47.25 | $48.78 | $47.00 | $48.34 | $43.91 | 1,823,118 |
| 2019-07-15 | $47.78 | $48.11 | $47.27 | $48.04 | $43.64 | 699,049 |
| 2019-07-12 | $46.88 | $48.29 | $46.85 | $47.70 | $43.33 | 786,842 |
| 2019-07-11 | $46.81 | $46.96 | $46.32 | $46.69 | $42.42 | 627,350 |
| 2019-07-10 | $47.15 | $47.33 | $46.55 | $46.77 | $42.49 | 811,309 |
| 2019-07-09 | $47.05 | $47.07 | $46.27 | $46.73 | $42.45 | 1,204,743 |
| 2019-07-08 | $48.18 | $48.50 | $47.30 | $47.46 | $43.12 | 999,787 |
| 2019-07-05 | $47.81 | $48.41 | $47.69 | $48.21 | $43.80 | 864,533 |
| 2019-07-03 | $48.55 | $49.15 | $48.16 | $48.17 | $43.76 | 367,346 |
| 2019-07-02 | $48.92 | $49.29 | $48.05 | $48.35 | $43.92 | 938,245 |
| 2019-07-01 | $50.61 | $50.65 | $48.10 | $48.63 | $44.18 | 949,548 |
| 2019-06-28 | $49.59 | $50.05 | $49.50 | $49.70 | $45.15 | 637,096 |
| 2019-06-27 | $48.95 | $49.76 | $48.91 | $49.51 | $44.98 | 732,918 |
| 2019-06-26 | $48.73 | $49.67 | $48.73 | $48.97 | $44.49 | 606,320 |
| 2019-06-25 | $48.78 | $48.95 | $48.45 | $48.65 | $44.20 | 661,825 |
| 2019-06-24 | $48.75 | $49.18 | $48.40 | $48.84 | $44.37 | 750,989 |
| 2019-06-21 | $48.71 | $49.21 | $48.50 | $48.77 | $44.31 | 874,319 |
| 2019-06-20 | $48.54 | $49.11 | $48.11 | $48.84 | $44.37 | 1,106,958 |
| 2019-06-19 | $47.27 | $47.79 | $46.86 | $47.61 | $43.25 | 1,038,482 |
| 2019-06-18 | $46.79 | $47.57 | $46.71 | $47.00 | $42.70 | 807,056 |
| 2019-06-17 | $45.97 | $46.68 | $45.53 | $46.30 | $42.06 | 1,011,875 |
| 2019-06-14 | $46.02 | $46.18 | $45.32 | $46.01 | $41.80 | 926,609 |
| 2019-06-13 | $45.62 | $46.34 | $45.39 | $46.32 | $42.08 | 593,060 |
| 2019-06-12 | $45.78 | $46.13 | $45.38 | $45.69 | $41.51 | 754,086 |
| 2019-06-11 | $45.90 | $46.44 | $45.89 | $46.13 | $41.91 | 847,806 |
| 2019-06-10 | $45.17 | $45.95 | $45.16 | $45.45 | $41.29 | 844,161 |
| 2019-06-07 | $44.16 | $44.91 | $43.77 | $44.72 | $40.63 | 1,225,371 |
| 2019-06-06 | $44.24 | $44.25 | $43.47 | $43.91 | $39.89 | 1,029,628 |
| 2019-06-05 | $45.00 | $45.09 | $43.42 | $43.97 | $39.94 | 1,105,805 |
| 2019-06-04 | $44.17 | $45.03 | $43.95 | $44.87 | $40.76 | 1,685,398 |
| 2019-06-03 | $42.93 | $43.94 | $42.51 | $43.58 | $39.59 | 1,031,460 |
| 2019-05-31 | $42.96 | $43.58 | $42.57 | $42.94 | $39.01 | 1,305,658 |
| 2019-05-30 | $44.11 | $44.58 | $43.74 | $43.92 | $39.90 | 767,317 |
| 2019-05-29 | $44.47 | $44.80 | $43.74 | $43.91 | $39.89 | 1,638,738 |
| 2019-05-28 | $44.50 | $44.99 | $44.50 | $44.71 | $40.62 | 1,498,285 |
| 2019-05-24 | $43.90 | $44.24 | $43.53 | $44.08 | $40.04 | 933,364 |
| 2019-05-23 | $43.19 | $43.70 | $42.78 | $43.57 | $39.58 | 1,589,953 |
| 2019-05-22 | $44.35 | $44.73 | $44.09 | $44.20 | $39.82 | 1,665,108 |
| 2019-05-21 | $44.19 | $44.64 | $43.70 | $44.48 | $40.07 | 1,256,957 |
| 2019-05-20 | $43.92 | $44.37 | $43.58 | $43.79 | $39.45 | 1,779,819 |
| 2019-05-17 | $44.10 | $44.78 | $43.97 | $44.52 | $40.11 | 1,171,094 |
| 2019-05-16 | $45.25 | $45.33 | $44.51 | $44.59 | $40.17 | 1,491,059 |
| 2019-05-15 | $44.75 | $45.86 | $44.21 | $45.48 | $40.97 | 1,600,375 |
| 2019-05-14 | $45.75 | $45.75 | $44.91 | $45.22 | $40.74 | 1,924,381 |
| 2019-05-13 | $46.15 | $46.34 | $45.14 | $45.32 | $40.83 | 1,805,858 |
| 2019-05-10 | $47.87 | $47.99 | $46.22 | $47.32 | $42.63 | 4,089,990 |
| 2019-05-09 | $50.50 | $50.65 | $46.76 | $47.86 | $43.12 | 4,046,803 |
| 2019-05-08 | $53.68 | $53.84 | $53.20 | $53.20 | $47.93 | 1,240,404 |
| 2019-05-07 | $53.55 | $53.71 | $53.27 | $53.64 | $48.32 | 1,220,749 |
| 2019-05-06 | $53.26 | $54.38 | $52.50 | $54.33 | $48.95 | 912,367 |
| 2019-05-03 | $54.94 | $55.32 | $54.22 | $54.78 | $49.35 | 954,780 |
| 2019-05-02 | $54.44 | $54.93 | $53.85 | $54.64 | $49.23 | 1,337,926 |
| 2019-05-01 | $55.37 | $55.84 | $54.45 | $54.74 | $49.32 | 1,925,448 |
| 2019-04-30 | $55.04 | $56.15 | $54.72 | $55.64 | $50.13 | 1,255,300 |
| 2019-04-29 | $54.88 | $55.57 | $54.81 | $55.22 | $49.75 | 558,488 |
| 2019-04-26 | $54.73 | $54.94 | $54.14 | $54.89 | $49.45 | 941,796 |
| 2019-04-25 | $55.60 | $55.60 | $54.32 | $54.37 | $48.98 | 1,911,583 |
| 2019-04-24 | $56.07 | $56.38 | $55.89 | $55.98 | $50.43 | 1,085,046 |
| 2019-04-23 | $56.04 | $56.36 | $55.71 | $56.28 | $50.70 | 1,154,783 |
| 2019-04-22 | $56.56 | $56.92 | $56.05 | $56.16 | $50.59 | 1,240,545 |
| 2019-04-18 | $55.78 | $56.78 | $55.58 | $56.64 | $51.03 | 1,151,284 |
| 2019-04-17 | $55.42 | $56.12 | $55.42 | $55.82 | $50.29 | 1,296,029 |
| 2019-04-16 | $54.29 | $55.21 | $54.25 | $55.01 | $49.56 | 950,422 |
| 2019-04-15 | $53.75 | $54.18 | $53.38 | $53.96 | $48.61 | 740,453 |
| 2019-04-12 | $53.82 | $54.43 | $53.82 | $54.13 | $48.77 | 1,073,245 |
| 2019-04-11 | $53.56 | $53.78 | $53.28 | $53.32 | $48.04 | 924,836 |
| 2019-04-10 | $52.74 | $53.89 | $52.74 | $53.69 | $48.37 | 737,472 |
| 2019-04-09 | $52.98 | $53.10 | $52.47 | $52.69 | $47.47 | 780,659 |
| 2019-04-08 | $52.36 | $53.44 | $52.23 | $53.34 | $48.05 | 818,646 |
| 2019-04-05 | $52.34 | $52.61 | $52.14 | $52.50 | $47.30 | 798,112 |
| 2019-04-04 | $51.60 | $52.30 | $51.46 | $52.25 | $47.07 | 1,358,315 |
| 2019-04-03 | $51.31 | $52.18 | $51.29 | $51.43 | $46.33 | 958,709 |
| 2019-04-02 | $50.36 | $50.91 | $49.84 | $50.88 | $45.84 | 949,194 |
| 2019-04-01 | $49.48 | $50.60 | $49.47 | $50.38 | $45.39 | 993,640 |
| 2019-03-29 | $48.86 | $49.40 | $48.67 | $48.69 | $43.87 | 1,061,247 |
| 2019-03-28 | $47.98 | $49.29 | $47.98 | $48.60 | $43.78 | 937,439 |
| 2019-03-27 | $47.76 | $48.35 | $47.69 | $48.12 | $43.35 | 1,734,329 |
| 2019-03-26 | $47.54 | $48.00 | $47.51 | $47.72 | $42.99 | 1,563,134 |
| 2019-03-25 | $47.42 | $47.74 | $47.03 | $47.30 | $42.61 | 1,776,941 |
| 2019-03-22 | $48.31 | $48.34 | $47.41 | $47.45 | $42.75 | 2,358,904 |
| 2019-03-21 | $48.00 | $49.15 | $47.75 | $48.82 | $43.98 | 1,609,302 |
| 2019-03-20 | $49.50 | $49.50 | $48.65 | $48.98 | $44.13 | 1,067,468 |
| 2019-03-19 | $49.86 | $50.31 | $49.56 | $49.65 | $44.73 | 1,022,307 |
| 2019-03-18 | $48.87 | $49.37 | $48.81 | $49.30 | $44.41 | 975,149 |
| 2019-03-15 | $48.87 | $49.11 | $48.67 | $48.85 | $44.01 | 1,322,275 |
| 2019-03-14 | $49.77 | $49.79 | $48.55 | $48.74 | $43.91 | 1,162,646 |
| 2019-03-13 | $50.29 | $50.36 | $49.78 | $49.95 | $45.00 | 1,219,581 |
| 2019-03-12 | $50.67 | $50.79 | $49.83 | $50.02 | $45.06 | 897,674 |
| 2019-03-11 | $50.09 | $50.66 | $50.02 | $50.45 | $45.45 | 898,857 |
| 2019-03-08 | $49.88 | $50.19 | $49.72 | $49.99 | $45.04 | 695,351 |
| 2019-03-07 | $50.72 | $50.88 | $49.73 | $50.06 | $45.10 | 1,075,927 |
| 2019-03-06 | $52.19 | $52.22 | $51.28 | $51.30 | $45.88 | 917,020 |
| 2019-03-05 | $52.69 | $52.91 | $52.29 | $52.31 | $46.79 | 800,684 |
| 2019-03-04 | $52.81 | $52.99 | $52.27 | $52.55 | $47.00 | 1,437,206 |
| 2019-03-01 | $52.98 | $53.72 | $52.41 | $52.59 | $47.04 | 819,342 |
| 2019-02-28 | $52.82 | $52.96 | $52.45 | $52.73 | $47.16 | 940,803 |
| 2019-02-27 | $53.01 | $53.33 | $52.55 | $52.98 | $47.38 | 919,400 |
| 2019-02-26 | $53.38 | $53.60 | $52.97 | $53.12 | $47.51 | 1,059,660 |
| 2019-02-25 | $54.37 | $54.41 | $53.39 | $53.45 | $47.80 | 1,690,122 |
| 2019-02-22 | $53.44 | $55.09 | $53.14 | $54.44 | $48.69 | 2,087,449 |
| 2019-02-21 | $52.73 | $53.10 | $52.33 | $52.60 | $47.04 | 1,612,442 |
| 2019-02-20 | $52.03 | $53.25 | $52.03 | $52.89 | $47.30 | 1,281,355 |
| 2019-02-19 | $51.89 | $52.16 | $51.49 | $51.81 | $46.34 | 719,645 |
| 2019-02-15 | $51.79 | $52.44 | $51.60 | $52.00 | $46.51 | 858,173 |
| 2019-02-14 | $50.39 | $51.61 | $50.21 | $51.46 | $46.03 | 836,512 |
| 2019-02-13 | $51.50 | $51.76 | $51.04 | $51.07 | $45.68 | 662,800 |
| 2019-02-12 | $50.68 | $51.35 | $50.63 | $51.17 | $45.77 | 739,941 |
| 2019-02-11 | $50.21 | $50.58 | $49.99 | $50.20 | $44.90 | 755,259 |
| 2019-02-08 | $50.40 | $50.51 | $49.54 | $49.99 | $44.71 | 870,807 |
| 2019-02-07 | $51.94 | $51.99 | $50.56 | $50.74 | $45.38 | 1,182,074 |
| 2019-02-06 | $52.45 | $53.03 | $52.23 | $52.60 | $47.04 | 526,368 |
| 2019-02-05 | $52.49 | $52.74 | $52.23 | $52.52 | $46.97 | 584,333 |
| 2019-02-04 | $52.36 | $52.59 | $51.88 | $52.50 | $46.96 | 638,810 |
| 2019-02-01 | $53.05 | $53.21 | $52.32 | $52.42 | $46.88 | 810,033 |
| 2019-01-31 | $52.65 | $53.16 | $52.37 | $52.91 | $47.32 | 808,282 |
| 2019-01-30 | $52.06 | $52.68 | $51.25 | $52.68 | $47.12 | 670,808 |
| 2019-01-29 | $52.13 | $52.65 | $51.76 | $51.96 | $46.47 | 666,901 |
| 2019-01-28 | $51.53 | $52.43 | $51.53 | $52.23 | $46.71 | 970,493 |
| 2019-01-25 | $51.77 | $52.38 | $51.61 | $52.36 | $46.83 | 1,093,474 |
| 2019-01-24 | $50.20 | $51.06 | $50.20 | $51.00 | $45.61 | 764,221 |
| 2019-01-23 | $50.34 | $50.63 | $49.35 | $50.10 | $44.81 | 1,367,620 |
| 2019-01-22 | $50.29 | $50.40 | $49.38 | $50.11 | $44.82 | 1,330,972 |
| 2019-01-18 | $50.67 | $51.29 | $50.49 | $50.91 | $45.53 | 1,341,405 |
| 2019-01-17 | $50.04 | $50.36 | $49.77 | $50.14 | $44.84 | 1,231,036 |
| 2019-01-16 | $50.14 | $50.71 | $50.08 | $50.27 | $44.96 | 1,517,064 |
| 2019-01-15 | $50.37 | $50.66 | $49.33 | $50.25 | $44.94 | 1,991,826 |
| 2019-01-14 | $49.79 | $50.69 | $49.51 | $50.30 | $44.99 | 1,531,184 |
| 2019-01-11 | $50.05 | $51.04 | $49.60 | $50.24 | $44.93 | 1,438,178 |
| 2019-01-10 | $49.34 | $50.08 | $48.86 | $50.05 | $44.76 | 910,252 |
| 2019-01-09 | $47.88 | $49.40 | $47.81 | $49.02 | $43.84 | 1,199,083 |
| 2019-01-08 | $47.20 | $48.02 | $47.20 | $47.64 | $42.61 | 1,022,482 |
| 2019-01-07 | $45.75 | $46.66 | $45.00 | $46.47 | $41.56 | 922,139 |
| 2019-01-04 | $45.15 | $45.79 | $44.47 | $45.54 | $40.73 | 994,855 |
| 2019-01-03 | $45.32 | $45.34 | $44.02 | $44.18 | $39.51 | 1,214,545 |
| 2019-01-02 | $44.57 | $45.88 | $44.18 | $45.57 | $40.76 | 1,038,870 |
| 2018-12-31 | $45.98 | $46.30 | $44.83 | $45.45 | $40.65 | 956,714 |
| 2018-12-28 | $46.70 | $46.89 | $45.28 | $45.53 | $40.72 | 1,303,574 |
| 2018-12-27 | $44.87 | $46.60 | $44.55 | $46.58 | $41.66 | 2,014,999 |
| 2018-12-26 | $44.06 | $45.64 | $42.88 | $45.57 | $40.76 | 1,399,299 |
| 2018-12-24 | $44.91 | $45.16 | $43.98 | $44.01 | $39.36 | 922,578 |
| 2018-12-21 | $45.25 | $46.25 | $45.00 | $45.29 | $40.51 | 1,729,877 |
| 2018-12-20 | $45.06 | $45.88 | $44.91 | $45.15 | $40.38 | 1,640,102 |
| 2018-12-19 | $45.69 | $46.85 | $44.88 | $45.02 | $40.27 | 1,003,461 |
| 2018-12-18 | $44.69 | $46.03 | $44.47 | $45.34 | $40.55 | 1,274,469 |
| 2018-12-17 | $45.01 | $45.94 | $44.11 | $44.30 | $39.62 | 1,065,352 |
| 2018-12-14 | $45.01 | $46.16 | $44.87 | $45.36 | $40.57 | 955,626 |
| 2018-12-13 | $45.99 | $46.29 | $45.38 | $45.48 | $40.68 | 904,050 |
| 2018-12-12 | $45.75 | $46.50 | $45.59 | $45.62 | $40.80 | 758,178 |
| 2018-12-11 | $45.57 | $46.31 | $44.93 | $44.93 | $40.18 | 1,343,216 |
| 2018-12-10 | $45.02 | $45.36 | $43.85 | $44.49 | $39.79 | 1,537,326 |
| 2018-12-07 | $47.04 | $47.86 | $45.48 | $45.50 | $40.69 | 1,123,669 |
| 2018-12-06 | $46.00 | $46.94 | $45.13 | $46.93 | $41.97 | 1,463,070 |
| 2018-12-04 | $50.53 | $50.61 | $47.12 | $47.46 | $42.45 | 1,624,354 |
| 2018-12-03 | $51.40 | $51.73 | $50.08 | $50.62 | $45.27 | 1,152,015 |
| 2018-11-30 | $49.22 | $50.08 | $48.94 | $49.87 | $44.60 | 765,786 |
| 2018-11-29 | $48.91 | $50.12 | $48.91 | $49.51 | $44.28 | 1,307,652 |
| 2018-11-28 | $48.27 | $49.08 | $47.32 | $49.05 | $43.87 | 1,426,211 |
| 2018-11-27 | $50.71 | $50.89 | $48.02 | $48.25 | $43.15 | 1,970,310 |
| 2018-11-26 | $50.45 | $51.12 | $50.00 | $51.02 | $45.63 | 1,254,909 |
| 2018-11-23 | $49.69 | $50.60 | $49.44 | $50.16 | $44.86 | 284,063 |
| 2018-11-21 | $49.28 | $50.50 | $49.28 | $50.06 | $44.77 | 888,326 |
| 2018-11-20 | $49.38 | $50.14 | $48.93 | $49.04 | $43.86 | 1,316,825 |
| 2018-11-19 | $49.95 | $50.82 | $49.50 | $50.29 | $44.98 | 1,327,486 |
| 2018-11-16 | $49.34 | $50.53 | $48.98 | $50.10 | $44.81 | 1,052,195 |
| 2018-11-15 | $50.01 | $50.11 | $48.40 | $49.78 | $44.52 | 1,617,812 |
| 2018-11-14 | $49.52 | $50.67 | $49.40 | $50.22 | $44.92 | 1,395,800 |
| 2018-11-13 | $49.36 | $50.74 | $49.36 | $49.46 | $44.24 | 1,116,488 |
| 2018-11-12 | $49.34 | $49.74 | $48.28 | $49.02 | $43.84 | 1,555,599 |
| 2018-11-09 | $50.77 | $51.10 | $48.31 | $49.48 | $44.25 | 1,812,362 |
| 2018-11-08 | $49.59 | $52.50 | $48.90 | $51.92 | $46.44 | 2,583,095 |
| 2018-11-07 | $49.94 | $50.01 | $48.87 | $49.60 | $44.36 | 1,682,041 |
| 2018-11-06 | $49.01 | $49.70 | $49.01 | $49.56 | $44.33 | 927,279 |
| 2018-11-05 | $50.34 | $50.53 | $48.73 | $49.02 | $43.84 | 1,199,273 |
| 2018-11-02 | $50.95 | $51.35 | $49.65 | $50.43 | $45.10 | 1,263,640 |
| 2018-11-01 | $49.71 | $50.73 | $49.30 | $50.65 | $45.30 | 1,583,633 |
| 2018-10-31 | $49.71 | $50.00 | $49.17 | $49.24 | $44.04 | 1,340,060 |
| 2018-10-30 | $48.19 | $48.99 | $47.80 | $48.90 | $43.74 | 1,780,441 |
| 2018-10-29 | $49.70 | $50.92 | $47.52 | $48.20 | $43.11 | 2,233,430 |
| 2018-10-26 | $46.92 | $49.13 | $46.86 | $48.36 | $43.25 | 1,517,733 |
| 2018-10-25 | $47.40 | $48.55 | $47.25 | $48.09 | $43.01 | 2,675,689 |
| 2018-10-24 | $48.75 | $49.19 | $46.91 | $46.98 | $42.02 | 1,914,828 |
| 2018-10-23 | $46.69 | $49.65 | $45.92 | $49.03 | $43.85 | 2,672,020 |
| 2018-10-22 | $47.71 | $48.04 | $47.09 | $47.79 | $42.74 | 1,629,504 |
| 2018-10-19 | $46.50 | $48.36 | $45.73 | $47.53 | $42.51 | 2,136,938 |
| 2018-10-18 | $48.73 | $48.79 | $47.32 | $47.41 | $42.40 | 1,626,974 |
| 2018-10-17 | $49.10 | $49.43 | $47.97 | $49.03 | $43.85 | 1,085,053 |
| 2018-10-16 | $49.07 | $49.38 | $48.80 | $49.24 | $44.04 | 1,018,678 |
| 2018-10-15 | $47.81 | $48.72 | $47.69 | $48.35 | $43.24 | 1,035,712 |
| 2018-10-12 | $48.41 | $48.59 | $47.37 | $47.81 | $42.76 | 1,754,629 |
| 2018-10-11 | $46.93 | $48.57 | $46.77 | $47.46 | $42.45 | 2,203,129 |
| 2018-10-10 | $48.94 | $49.06 | $47.24 | $47.33 | $42.33 | 2,660,803 |
| 2018-10-09 | $50.60 | $50.63 | $49.34 | $49.37 | $44.16 | 1,639,718 |
| 2018-10-08 | $50.12 | $51.15 | $50.05 | $51.01 | $45.62 | 853,590 |
| 2018-10-05 | $52.13 | $52.14 | $50.26 | $50.77 | $45.41 | 1,981,167 |
| 2018-10-04 | $53.30 | $53.55 | $51.94 | $52.44 | $46.90 | 1,511,128 |
| 2018-10-03 | $54.08 | $54.50 | $53.39 | $53.75 | $48.07 | 1,117,609 |
| 2018-10-02 | $54.61 | $54.91 | $53.61 | $53.89 | $48.20 | 1,103,171 |
| 2018-10-01 | $57.81 | $57.85 | $53.80 | $54.15 | $48.43 | 4,175,400 |
| 2018-09-28 | $53.35 | $53.41 | $52.38 | $52.53 | $46.98 | 1,350,970 |
| 2018-09-27 | $53.47 | $53.85 | $52.85 | $53.60 | $47.94 | 1,168,739 |
| 2018-09-26 | $52.63 | $54.21 | $52.47 | $53.64 | $47.97 | 1,291,352 |
| 2018-09-25 | $54.61 | $54.65 | $52.44 | $52.47 | $46.93 | 2,059,679 |
| 2018-09-24 | $55.76 | $55.85 | $54.20 | $55.08 | $49.26 | 929,515 |
| 2018-09-21 | $56.57 | $56.94 | $55.60 | $55.99 | $50.08 | 1,287,796 |
| 2018-09-20 | $55.49 | $56.87 | $55.06 | $56.53 | $50.56 | 1,638,458 |
| 2018-09-19 | $53.74 | $54.84 | $53.63 | $54.44 | $48.69 | 1,185,456 |
| 2018-09-18 | $53.72 | $53.88 | $52.59 | $53.61 | $47.95 | 1,045,108 |
| 2018-09-17 | $54.27 | $54.48 | $53.45 | $53.57 | $47.91 | 1,232,570 |
| 2018-09-14 | $53.79 | $54.66 | $53.72 | $54.16 | $48.44 | 1,147,298 |
| 2018-09-13 | $52.82 | $54.08 | $52.82 | $53.71 | $48.04 | 1,487,760 |
| 2018-09-12 | $52.12 | $53.07 | $52.06 | $52.45 | $46.91 | 994,573 |
| 2018-09-11 | $52.39 | $52.41 | $51.34 | $51.98 | $46.49 | 1,319,289 |
| 2018-09-10 | $52.35 | $52.84 | $52.22 | $52.69 | $47.13 | 1,121,500 |
| 2018-09-07 | $52.49 | $52.59 | $51.53 | $52.09 | $46.59 | 1,323,085 |
| 2018-09-06 | $53.15 | $53.37 | $52.39 | $52.72 | $47.15 | 1,013,270 |
| 2018-09-05 | $53.08 | $53.53 | $52.73 | $53.12 | $47.51 | 1,142,004 |
| 2018-09-04 | $53.74 | $53.85 | $52.08 | $53.36 | $47.72 | 1,366,242 |
| 2018-08-31 | $55.17 | $55.20 | $53.88 | $54.12 | $48.40 | 1,203,029 |
| 2018-08-30 | $55.76 | $56.06 | $55.24 | $55.75 | $49.86 | 1,451,035 |
| 2018-08-29 | $55.98 | $56.45 | $55.50 | $56.08 | $49.86 | 1,169,073 |
| 2018-08-28 | $55.95 | $56.18 | $55.26 | $56.04 | $49.83 | 1,346,390 |
| 2018-08-27 | $53.00 | $55.52 | $53.00 | $55.18 | $49.06 | 2,134,708 |
| 2018-08-24 | $53.09 | $53.14 | $52.25 | $52.66 | $46.82 | 1,068,789 |
| 2018-08-23 | $53.30 | $53.39 | $52.53 | $52.66 | $46.82 | 1,097,745 |
| 2018-08-22 | $53.27 | $54.49 | $53.22 | $53.53 | $47.59 | 1,113,826 |
| 2018-08-21 | $55.25 | $55.58 | $54.18 | $54.29 | $48.27 | 1,059,465 |
| 2018-08-20 | $54.60 | $55.21 | $54.35 | $55.11 | $49.00 | 953,285 |
| 2018-08-17 | $53.26 | $54.77 | $53.17 | $54.61 | $48.56 | 907,948 |
| 2018-08-16 | $53.48 | $53.92 | $53.32 | $53.39 | $47.47 | 981,522 |
| 2018-08-15 | $53.61 | $53.61 | $52.74 | $53.19 | $47.29 | 1,522,896 |
| 2018-08-14 | $53.34 | $54.36 | $53.20 | $54.01 | $48.02 | 1,614,277 |
| 2018-08-13 | $52.94 | $53.14 | $52.64 | $53.09 | $47.20 | 1,740,808 |
| 2018-08-10 | $53.50 | $53.52 | $52.25 | $53.05 | $47.17 | 1,699,633 |
| 2018-08-09 | $54.40 | $54.91 | $53.41 | $53.87 | $47.90 | 1,385,480 |
| 2018-08-08 | $55.13 | $55.45 | $53.92 | $54.39 | $48.36 | 4,554,704 |
| 2018-08-07 | $59.70 | $59.99 | $58.90 | $59.27 | $52.70 | 1,565,464 |
| 2018-08-06 | $59.00 | $59.56 | $59.00 | $59.37 | $52.79 | 441,550 |
| 2018-08-03 | $58.89 | $59.38 | $58.67 | $59.17 | $52.61 | 698,513 |
| 2018-08-02 | $58.17 | $59.08 | $57.52 | $58.74 | $52.23 | 1,593,621 |
| 2018-08-01 | $60.70 | $60.79 | $58.17 | $58.92 | $52.39 | 1,461,636 |
| 2018-07-31 | $60.57 | $60.97 | $60.09 | $60.78 | $54.04 | 1,103,125 |
| 2018-07-30 | $60.25 | $61.12 | $60.08 | $60.15 | $53.48 | 1,027,707 |
| 2018-07-27 | $59.13 | $60.83 | $58.94 | $59.87 | $53.23 | 984,054 |
| 2018-07-26 | $58.64 | $59.79 | $57.93 | $58.91 | $52.38 | 1,860,687 |
| 2018-07-25 | $58.37 | $59.05 | $55.90 | $58.77 | $52.25 | 4,034,052 |
| 2018-07-24 | $59.05 | $59.73 | $58.46 | $58.56 | $52.07 | 859,890 |
| 2018-07-23 | $58.80 | $59.06 | $58.45 | $58.64 | $52.14 | 807,109 |
| 2018-07-20 | $59.99 | $60.07 | $58.68 | $58.88 | $52.35 | 1,513,056 |
| 2018-07-19 | $60.57 | $60.86 | $59.71 | $59.75 | $53.13 | 1,139,826 |
| 2018-07-18 | $60.67 | $61.65 | $60.39 | $61.37 | $54.57 | 928,474 |
| 2018-07-17 | $59.35 | $60.71 | $59.34 | $60.60 | $53.88 | 1,006,802 |
| 2018-07-16 | $59.99 | $60.14 | $59.51 | $59.78 | $53.15 | 558,801 |
| 2018-07-13 | $59.55 | $60.37 | $59.55 | $59.90 | $53.26 | 726,572 |
| 2018-07-12 | $59.56 | $60.19 | $59.08 | $59.99 | $53.34 | 929,310 |
| 2018-07-11 | $60.23 | $60.23 | $58.85 | $58.92 | $52.39 | 1,095,126 |
| 2018-07-10 | $60.25 | $61.16 | $60.12 | $61.10 | $54.33 | 1,187,928 |
| 2018-07-09 | $59.10 | $60.50 | $59.07 | $60.16 | $53.49 | 951,764 |
| 2018-07-06 | $58.37 | $59.06 | $58.27 | $58.82 | $52.30 | 733,162 |
| 2018-07-05 | $58.50 | $59.32 | $57.92 | $58.31 | $51.84 | 1,160,919 |
| 2018-07-03 | $58.19 | $59.15 | $57.50 | $57.68 | $51.28 | 908,314 |
| 2018-07-02 | $57.21 | $57.91 | $56.61 | $57.79 | $51.38 | 1,184,456 |
| 2018-06-29 | $59.20 | $59.76 | $58.03 | $58.13 | $51.68 | 1,297,566 |
| 2018-06-28 | $60.10 | $60.10 | $58.21 | $58.79 | $52.27 | 1,697,136 |
| 2018-06-27 | $61.15 | $61.46 | $60.21 | $60.21 | $53.53 | 1,000,443 |
| 2018-06-26 | $61.74 | $61.74 | $60.58 | $61.12 | $54.34 | 1,256,176 |
| 2018-06-25 | $62.31 | $62.31 | $60.83 | $61.24 | $54.45 | 1,553,553 |
| 2018-06-22 | $63.19 | $63.19 | $61.78 | $62.73 | $55.77 | 1,497,807 |
| 2018-06-21 | $63.39 | $63.39 | $62.28 | $62.42 | $55.50 | 1,816,275 |
| 2018-06-20 | $63.69 | $63.76 | $63.00 | $63.47 | $56.43 | 805,617 |
| 2018-06-19 | $64.25 | $64.69 | $62.62 | $63.42 | $56.39 | 1,183,292 |
| 2018-06-18 | $64.77 | $65.94 | $64.57 | $65.67 | $58.39 | 909,318 |
| 2018-06-15 | $65.01 | $65.76 | $64.68 | $65.28 | $58.04 | 866,334 |
| 2018-06-14 | $65.32 | $65.74 | $64.98 | $65.51 | $58.25 | 574,760 |
| 2018-06-13 | $65.01 | $65.33 | $64.62 | $65.08 | $57.86 | 794,069 |
| 2018-06-12 | $66.07 | $66.17 | $64.74 | $65.01 | $57.80 | 1,183,925 |
| 2018-06-11 | $66.00 | $66.52 | $65.61 | $66.06 | $58.74 | 930,367 |
| 2018-06-08 | $66.04 | $66.25 | $65.34 | $66.09 | $58.76 | 707,991 |
| 2018-06-07 | $66.49 | $66.81 | $66.02 | $66.26 | $58.91 | 788,541 |
| 2018-06-06 | $65.95 | $66.38 | $65.49 | $66.28 | $58.93 | 940,770 |
| 2018-06-05 | $65.10 | $65.60 | $64.73 | $65.46 | $58.20 | 660,860 |
| 2018-06-04 | $64.62 | $65.61 | $64.60 | $65.17 | $57.94 | 929,606 |
| 2018-06-01 | $64.42 | $64.62 | $63.95 | $64.44 | $57.30 | 1,166,389 |
| 2018-05-31 | $64.43 | $64.89 | $63.88 | $64.07 | $56.97 | 953,598 |
| 2018-05-30 | $63.73 | $64.64 | $63.40 | $64.48 | $57.33 | 939,003 |
| 2018-05-29 | $63.50 | $64.15 | $62.95 | $63.29 | $56.27 | 1,142,976 |
| 2018-05-25 | $63.95 | $64.97 | $63.91 | $64.36 | $57.22 | 778,768 |
| 2018-05-24 | $64.09 | $64.74 | $63.69 | $64.58 | $57.42 | 1,223,925 |
| 2018-05-23 | $65.91 | $65.98 | $65.07 | $65.51 | $57.95 | 1,038,832 |
| 2018-05-22 | $66.71 | $67.07 | $66.22 | $66.29 | $58.64 | 903,759 |
| 2018-05-21 | $66.69 | $67.47 | $66.66 | $66.68 | $58.99 | 416,498 |
| 2018-05-18 | $66.12 | $66.24 | $65.39 | $66.16 | $58.53 | 831,312 |
| 2018-05-17 | $66.05 | $66.49 | $65.81 | $66.24 | $58.60 | 976,115 |
| 2018-05-16 | $65.38 | $66.52 | $65.30 | $66.25 | $58.60 | 1,063,927 |
| 2018-05-15 | $65.31 | $65.57 | $64.48 | $65.26 | $57.73 | 1,351,198 |
| 2018-05-14 | $64.17 | $66.11 | $64.13 | $65.44 | $57.89 | 1,335,850 |
| 2018-05-11 | $63.48 | $64.12 | $63.16 | $63.22 | $55.92 | 1,299,502 |
| 2018-05-10 | $61.95 | $63.69 | $60.87 | $63.17 | $55.88 | 1,735,556 |
| 2018-05-09 | $60.91 | $60.92 | $60.12 | $60.85 | $53.83 | 1,626,857 |
| 2018-05-08 | $60.77 | $60.80 | $59.96 | $60.58 | $53.59 | 913,254 |
| 2018-05-07 | $60.49 | $60.88 | $60.30 | $60.81 | $53.79 | 878,886 |
| 2018-05-04 | $58.75 | $60.68 | $58.75 | $60.37 | $53.40 | 728,903 |
| 2018-05-03 | $59.62 | $59.62 | $58.46 | $59.09 | $52.27 | 1,143,912 |
| 2018-05-02 | $59.48 | $60.62 | $59.41 | $59.83 | $52.93 | 1,375,618 |
| 2018-05-01 | $58.86 | $59.55 | $58.75 | $59.31 | $52.47 | 1,486,838 |
| 2018-04-30 | $59.49 | $59.92 | $59.00 | $59.00 | $52.19 | 1,004,131 |
| 2018-04-27 | $59.63 | $59.92 | $59.01 | $59.06 | $52.24 | 880,911 |
| 2018-04-26 | $59.25 | $59.76 | $58.70 | $59.62 | $52.74 | 966,070 |
| 2018-04-25 | $58.97 | $59.44 | $58.67 | $58.99 | $52.18 | 698,001 |
| 2018-04-24 | $59.54 | $59.93 | $58.55 | $59.07 | $52.25 | 925,494 |
| 2018-04-23 | $58.92 | $59.86 | $58.83 | $59.50 | $52.63 | 823,163 |
| 2018-04-20 | $58.57 | $59.19 | $58.52 | $58.97 | $52.17 | 949,483 |
| 2018-04-19 | $59.77 | $59.90 | $58.14 | $58.47 | $51.72 | 1,570,329 |
| 2018-04-18 | $60.90 | $61.14 | $59.86 | $59.88 | $52.97 | 1,519,289 |
| 2018-04-17 | $61.38 | $61.56 | $60.66 | $60.74 | $53.73 | 951,431 |
| 2018-04-16 | $60.43 | $61.08 | $60.22 | $60.94 | $53.91 | 711,403 |
| 2018-04-13 | $60.89 | $61.27 | $59.86 | $60.06 | $53.13 | 1,113,033 |
| 2018-04-12 | $60.63 | $61.27 | $60.44 | $60.55 | $53.56 | 1,129,327 |
| 2018-04-11 | $59.33 | $60.82 | $59.33 | $60.27 | $53.32 | 1,227,180 |
| 2018-04-10 | $59.90 | $60.48 | $59.60 | $59.73 | $52.84 | 1,776,737 |
| 2018-04-09 | $58.96 | $59.46 | $58.35 | $58.85 | $52.06 | 1,273,438 |
| 2018-04-06 | $58.51 | $59.94 | $57.89 | $58.58 | $51.82 | 1,869,606 |
| 2018-04-05 | $57.59 | $59.44 | $57.51 | $59.11 | $52.29 | 2,057,419 |
| 2018-04-04 | $55.33 | $57.59 | $54.61 | $57.56 | $50.92 | 1,408,574 |
| 2018-04-03 | $54.99 | $56.53 | $54.81 | $56.38 | $49.87 | 1,208,580 |
| 2018-04-02 | $56.33 | $56.59 | $53.91 | $54.23 | $47.97 | 1,792,696 |
| 2018-03-29 | $55.15 | $56.49 | $55.04 | $56.35 | $49.85 | 1,075,167 |
| 2018-03-28 | $54.58 | $55.42 | $54.36 | $54.41 | $48.13 | 1,419,391 |
| 2018-03-27 | $55.62 | $56.09 | $54.34 | $54.70 | $48.39 | 1,052,962 |
| 2018-03-26 | $53.83 | $55.55 | $53.79 | $55.40 | $49.01 | 1,370,877 |
| 2018-03-23 | $54.81 | $54.99 | $53.14 | $53.21 | $47.07 | 1,614,074 |
| 2018-03-22 | $56.05 | $56.43 | $54.47 | $54.47 | $48.18 | 1,734,611 |
| 2018-03-21 | $56.22 | $58.00 | $56.10 | $57.72 | $51.06 | 1,787,535 |
| 2018-03-20 | $55.27 | $55.98 | $55.11 | $55.77 | $49.33 | 1,095,053 |
| 2018-03-19 | $55.57 | $55.69 | $54.85 | $55.16 | $48.79 | 1,145,865 |
| 2018-03-16 | $56.38 | $56.38 | $55.18 | $55.64 | $49.22 | 1,239,407 |
| 2018-03-15 | $53.76 | $56.64 | $53.58 | $56.53 | $50.01 | 2,860,302 |
| 2018-03-14 | $53.72 | $53.90 | $53.02 | $53.28 | $47.13 | 963,277 |
| 2018-03-13 | $53.57 | $53.83 | $53.07 | $53.15 | $47.02 | 730,888 |
| 2018-03-12 | $53.33 | $54.26 | $53.26 | $53.34 | $47.18 | 940,686 |
| 2018-03-09 | $52.96 | $53.44 | $52.50 | $53.30 | $47.15 | 886,522 |
| 2018-03-08 | $52.44 | $52.80 | $51.96 | $52.52 | $46.46 | 1,439,124 |
| 2018-03-07 | $52.23 | $52.68 | $51.91 | $52.48 | $46.13 | 1,184,555 |
| 2018-03-06 | $52.84 | $53.22 | $52.34 | $52.71 | $46.34 | 1,490,195 |
| 2018-03-05 | $52.11 | $52.78 | $51.76 | $52.50 | $46.15 | 1,688,204 |
| 2018-03-02 | $52.91 | $53.01 | $52.06 | $52.46 | $46.12 | 1,953,357 |
| 2018-03-01 | $55.12 | $55.20 | $53.19 | $53.58 | $47.10 | 1,848,684 |
| 2018-02-28 | $57.08 | $57.26 | $54.96 | $54.97 | $48.32 | 1,416,526 |
| 2018-02-27 | $57.28 | $57.73 | $56.71 | $56.80 | $49.93 | 1,065,592 |
| 2018-02-26 | $56.54 | $57.47 | $56.25 | $57.37 | $50.43 | 1,040,267 |
| 2018-02-23 | $56.30 | $56.69 | $56.14 | $56.50 | $49.67 | 901,579 |
| 2018-02-22 | $55.75 | $56.78 | $55.37 | $56.09 | $49.31 | 1,367,096 |
| 2018-02-21 | $54.46 | $55.65 | $54.31 | $55.29 | $48.60 | 1,639,825 |
| 2018-02-20 | $53.68 | $54.67 | $53.34 | $54.31 | $47.74 | 820,665 |
| 2018-02-16 | $54.52 | $55.14 | $54.17 | $54.17 | $47.62 | 1,086,525 |
| 2018-02-15 | $55.05 | $55.05 | $54.09 | $54.65 | $48.04 | 1,117,248 |
| 2018-02-14 | $53.35 | $54.99 | $53.20 | $54.77 | $48.15 | 955,526 |
| 2018-02-13 | $53.67 | $54.29 | $53.21 | $53.75 | $47.25 | 1,062,370 |
| 2018-02-12 | $53.72 | $54.85 | $53.43 | $54.06 | $47.52 | 1,372,928 |
| 2018-02-09 | $53.88 | $54.06 | $51.62 | $53.12 | $46.70 | 1,914,481 |
| 2018-02-08 | $54.33 | $54.99 | $53.50 | $53.50 | $47.03 | 1,712,141 |
| 2018-02-07 | $54.81 | $55.24 | $54.26 | $54.29 | $47.73 | 1,311,866 |
| 2018-02-06 | $51.12 | $55.35 | $50.78 | $54.89 | $48.25 | 2,718,705 |
| 2018-02-05 | $53.89 | $54.56 | $52.31 | $52.31 | $45.98 | 2,172,479 |
| 2018-02-02 | $55.84 | $56.17 | $54.35 | $54.42 | $47.84 | 1,732,417 |
| 2018-02-01 | $56.75 | $57.30 | $55.85 | $56.71 | $49.85 | 1,334,959 |
| 2018-01-31 | $57.87 | $58.10 | $56.91 | $57.15 | $50.24 | 1,248,982 |
| 2018-01-30 | $57.77 | $57.92 | $57.12 | $57.50 | $50.55 | 1,347,629 |
| 2018-01-29 | $58.85 | $59.06 | $58.12 | $58.15 | $51.12 | 1,002,532 |
| 2018-01-26 | $58.68 | $58.99 | $58.48 | $58.98 | $51.85 | 672,988 |
| 2018-01-25 | $59.87 | $59.90 | $58.36 | $58.58 | $51.50 | 1,007,754 |
| 2018-01-24 | $59.13 | $59.70 | $58.91 | $59.52 | $52.32 | 1,648,383 |
| 2018-01-23 | $57.73 | $58.90 | $57.73 | $58.77 | $51.66 | 1,335,465 |
| 2018-01-22 | $58.40 | $58.54 | $57.42 | $57.97 | $50.96 | 791,297 |
| 2018-01-19 | $58.97 | $58.97 | $58.13 | $58.28 | $51.23 | 1,336,361 |
| 2018-01-18 | $59.52 | $59.99 | $58.98 | $59.47 | $52.28 | 1,238,013 |
| 2018-01-17 | $58.05 | $59.95 | $57.83 | $59.67 | $52.45 | 2,190,212 |
| 2018-01-16 | $58.80 | $59.11 | $57.75 | $58.04 | $51.02 | 2,050,646 |
| 2018-01-12 | $58.73 | $59.69 | $58.45 | $59.64 | $52.43 | 1,836,648 |
| 2018-01-11 | $57.03 | $57.85 | $56.91 | $57.76 | $50.78 | 1,723,221 |
| 2018-01-10 | $58.97 | $58.99 | $56.30 | $56.87 | $49.99 | 2,204,396 |
| 2018-01-09 | $59.28 | $59.71 | $59.20 | $59.22 | $52.06 | 1,252,419 |
| 2018-01-08 | $59.42 | $59.54 | $58.72 | $59.15 | $52.00 | 916,491 |
| 2018-01-05 | $58.70 | $59.60 | $58.37 | $59.54 | $52.34 | 1,473,290 |
| 2018-01-04 | $57.47 | $58.14 | $57.41 | $58.09 | $51.07 | 879,303 |
| 2018-01-03 | $57.03 | $57.27 | $56.69 | $57.15 | $50.24 | 876,925 |
| 2018-01-02 | $56.79 | $57.24 | $56.46 | $57.16 | $50.25 | 569,267 |
| 2017-12-29 | $57.36 | $57.42 | $56.53 | $56.67 | $49.82 | 558,228 |
| 2017-12-28 | $57.12 | $57.27 | $56.73 | $57.18 | $50.27 | 535,198 |
| 2017-12-27 | $57.35 | $57.54 | $56.99 | $57.01 | $50.12 | 661,779 |
| 2017-12-26 | $57.48 | $57.50 | $57.00 | $57.15 | $50.24 | 258,248 |
| 2017-12-22 | $57.68 | $57.82 | $57.16 | $57.37 | $50.43 | 442,047 |
| 2017-12-21 | $57.75 | $58.07 | $57.35 | $57.83 | $50.84 | 725,134 |
| 2017-12-20 | $57.31 | $57.85 | $57.26 | $57.49 | $50.54 | 748,804 |
| 2017-12-19 | $57.26 | $57.51 | $57.02 | $57.19 | $50.27 | 1,366,400 |
| 2017-12-18 | $56.44 | $57.39 | $56.22 | $56.99 | $50.10 | 705,941 |
| 2017-12-15 | $55.50 | $56.18 | $55.45 | $55.96 | $49.19 | 945,958 |
| 2017-12-14 | $55.77 | $55.98 | $55.09 | $55.28 | $48.60 | 1,225,677 |
| 2017-12-13 | $56.15 | $56.51 | $55.78 | $55.82 | $49.07 | 608,849 |
| 2017-12-12 | $56.17 | $56.40 | $55.97 | $56.18 | $49.39 | 562,616 |
| 2017-12-11 | $56.37 | $56.42 | $55.77 | $56.04 | $49.26 | 548,211 |
| 2017-12-08 | $55.92 | $56.27 | $55.72 | $56.16 | $49.37 | 679,952 |
| 2017-12-07 | $54.90 | $55.99 | $54.80 | $55.65 | $48.92 | 793,344 |
| 2017-12-06 | $55.27 | $55.98 | $54.96 | $55.02 | $48.37 | 519,160 |
| 2017-12-05 | $55.47 | $55.94 | $55.32 | $55.39 | $48.69 | 703,409 |
| 2017-12-04 | $56.60 | $56.82 | $55.46 | $55.46 | $48.75 | 747,676 |
| 2017-12-01 | $56.33 | $56.46 | $55.02 | $56.37 | $49.55 | 1,206,877 |
| 2017-11-30 | $55.40 | $56.18 | $55.34 | $56.00 | $49.23 | 881,415 |
| 2017-11-29 | $55.07 | $55.46 | $54.74 | $55.21 | $48.53 | 779,605 |
| 2017-11-28 | $54.15 | $55.09 | $54.15 | $54.98 | $48.33 | 791,531 |
| 2017-11-27 | $54.25 | $54.48 | $53.96 | $54.08 | $47.54 | 546,445 |
| 2017-11-24 | $54.00 | $54.26 | $53.84 | $54.20 | $47.65 | 243,186 |
| 2017-11-22 | $54.16 | $54.48 | $53.89 | $54.12 | $47.58 | 695,875 |
| 2017-11-21 | $54.10 | $54.52 | $53.96 | $54.29 | $47.48 | 716,789 |
| 2017-11-20 | $53.60 | $54.28 | $53.53 | $53.92 | $47.16 | 612,255 |
| 2017-11-17 | $53.22 | $53.76 | $53.15 | $53.54 | $46.83 | 996,985 |
| 2017-11-16 | $53.46 | $53.53 | $52.66 | $53.36 | $46.67 | 1,036,059 |
| 2017-11-15 | $52.45 | $53.26 | $52.43 | $52.98 | $46.34 | 1,076,259 |
| 2017-11-14 | $53.04 | $53.20 | $52.56 | $52.82 | $46.20 | 699,737 |
| 2017-11-13 | $52.87 | $53.25 | $52.72 | $53.04 | $46.39 | 631,599 |
| 2017-11-10 | $52.85 | $53.29 | $52.55 | $53.02 | $46.37 | 830,398 |
| 2017-11-09 | $53.14 | $53.34 | $51.54 | $52.91 | $46.28 | 2,974,134 |
| 2017-11-08 | $54.34 | $54.35 | $53.06 | $53.40 | $46.71 | 2,039,960 |
| 2017-11-07 | $54.19 | $54.56 | $53.85 | $54.29 | $47.48 | 854,397 |
| 2017-11-06 | $55.09 | $55.34 | $54.09 | $54.33 | $47.52 | 893,992 |
| 2017-11-03 | $55.41 | $55.74 | $55.04 | $55.12 | $48.21 | 839,383 |
| 2017-11-02 | $55.16 | $55.44 | $54.83 | $55.23 | $48.31 | 843,579 |
| 2017-11-01 | $54.98 | $55.23 | $54.59 | $55.13 | $48.22 | 1,064,270 |
| 2017-10-31 | $54.45 | $55.03 | $54.28 | $54.55 | $47.71 | 931,115 |
| 2017-10-30 | $54.51 | $54.83 | $54.28 | $54.46 | $47.63 | 693,693 |
| 2017-10-27 | $55.00 | $55.13 | $54.27 | $54.54 | $47.70 | 931,930 |
| 2017-10-26 | $55.01 | $55.45 | $54.91 | $55.17 | $48.25 | 775,974 |
| 2017-10-25 | $55.33 | $55.41 | $54.65 | $54.96 | $48.07 | 744,094 |
| 2017-10-24 | $55.19 | $55.67 | $55.07 | $55.54 | $48.58 | 795,539 |
| 2017-10-23 | $55.51 | $55.76 | $54.90 | $54.99 | $48.10 | 797,687 |
| 2017-10-20 | $55.09 | $55.56 | $54.68 | $55.39 | $48.45 | 1,487,083 |
| 2017-10-19 | $54.78 | $54.82 | $54.14 | $54.71 | $47.85 | 1,447,583 |
| 2017-10-18 | $55.25 | $55.75 | $54.84 | $55.05 | $48.15 | 2,062,126 |
| 2017-10-17 | $53.17 | $53.68 | $52.94 | $53.45 | $46.75 | 1,113,314 |
| 2017-10-16 | $53.87 | $53.97 | $52.73 | $53.10 | $46.44 | 2,370,874 |
| 2017-10-13 | $54.75 | $54.89 | $54.64 | $54.79 | $47.92 | 792,407 |
| 2017-10-12 | $54.57 | $54.63 | $54.04 | $54.40 | $47.58 | 1,246,986 |
| 2017-10-11 | $55.50 | $55.70 | $54.52 | $54.81 | $47.94 | 1,136,895 |
| 2017-10-10 | $54.34 | $55.31 | $54.15 | $55.28 | $48.35 | 1,944,145 |
| 2017-10-09 | $54.46 | $54.64 | $53.84 | $54.09 | $47.31 | 503,206 |
| 2017-10-06 | $54.28 | $54.73 | $53.88 | $53.96 | $47.20 | 1,096,954 |
| 2017-10-05 | $54.42 | $54.42 | $53.82 | $54.18 | $47.39 | 973,235 |
| 2017-10-04 | $53.98 | $54.24 | $53.82 | $54.11 | $47.33 | 713,083 |
| 2017-10-03 | $54.30 | $54.45 | $53.78 | $53.86 | $47.11 | 939,354 |
| 2017-10-02 | $53.62 | $54.08 | $53.45 | $53.83 | $47.08 | 838,454 |
| 2017-09-29 | $53.36 | $53.74 | $53.15 | $53.38 | $46.69 | 739,864 |
| 2017-09-28 | $53.47 | $53.66 | $53.09 | $53.17 | $46.50 | 945,792 |
| 2017-09-27 | $53.47 | $53.71 | $53.17 | $53.58 | $46.86 | 1,406,419 |
| 2017-09-26 | $53.41 | $53.71 | $53.19 | $53.30 | $46.62 | 1,148,232 |
| 2017-09-25 | $53.08 | $53.57 | $52.96 | $53.33 | $46.64 | 1,881,507 |
| 2017-09-22 | $52.87 | $53.23 | $52.79 | $53.01 | $46.36 | 888,351 |
| 2017-09-21 | $52.20 | $52.88 | $51.81 | $52.77 | $46.15 | 1,094,801 |
| 2017-09-20 | $51.80 | $52.46 | $51.80 | $52.14 | $45.60 | 1,069,562 |
| 2017-09-19 | $51.65 | $52.07 | $51.30 | $51.80 | $45.31 | 1,042,323 |
| 2017-09-18 | $52.02 | $52.05 | $51.53 | $51.76 | $45.27 | 1,482,890 |
| 2017-09-15 | $50.98 | $51.98 | $50.81 | $51.91 | $45.40 | 2,590,502 |
| 2017-09-14 | $49.57 | $51.34 | $49.12 | $51.01 | $44.62 | 3,463,590 |
| 2017-09-13 | $49.18 | $49.30 | $48.63 | $49.16 | $43.00 | 1,370,594 |
| 2017-09-12 | $49.06 | $49.22 | $48.67 | $49.20 | $43.03 | 1,140,466 |
| 2017-09-11 | $49.05 | $49.07 | $48.71 | $48.86 | $42.73 | 1,044,914 |
| 2017-09-08 | $48.45 | $48.73 | $48.24 | $48.62 | $42.52 | 1,006,593 |
| 2017-09-07 | $48.63 | $48.94 | $48.30 | $48.50 | $42.42 | 897,843 |
| 2017-09-06 | $48.30 | $48.88 | $48.12 | $48.43 | $42.36 | 1,000,692 |
| 2017-09-05 | $49.02 | $49.02 | $47.66 | $48.12 | $42.09 | 1,719,401 |
| 2017-09-01 | $48.42 | $49.40 | $48.30 | $49.11 | $42.95 | 1,800,237 |
| 2017-08-31 | $46.90 | $48.29 | $46.78 | $48.10 | $42.07 | 1,669,576 |
| 2017-08-30 | $46.20 | $46.75 | $45.96 | $46.61 | $40.77 | 756,448 |
| 2017-08-29 | $46.29 | $46.53 | $45.90 | $46.36 | $40.31 | 1,454,928 |
| 2017-08-28 | $46.93 | $47.25 | $46.28 | $46.81 | $40.70 | 1,926,602 |
| 2017-08-25 | $48.00 | $48.33 | $47.75 | $47.76 | $41.53 | 962,181 |
| 2017-08-24 | $47.54 | $47.96 | $47.35 | $47.90 | $41.65 | 1,187,936 |
| 2017-08-23 | $47.01 | $47.44 | $46.76 | $47.38 | $41.20 | 1,322,650 |
| 2017-08-22 | $46.62 | $47.31 | $46.62 | $47.23 | $41.07 | 935,270 |
| 2017-08-21 | $46.11 | $46.50 | $46.02 | $46.46 | $40.40 | 1,176,432 |
| 2017-08-18 | $46.56 | $46.73 | $45.92 | $46.10 | $40.08 | 1,753,701 |
| 2017-08-17 | $47.03 | $47.03 | $46.48 | $46.62 | $40.54 | 1,513,993 |
| 2017-08-16 | $46.53 | $47.16 | $46.28 | $47.15 | $41.00 | 1,660,537 |
| 2017-08-15 | $46.15 | $46.60 | $45.99 | $46.33 | $40.28 | 1,454,137 |
| 2017-08-14 | $46.27 | $46.80 | $45.88 | $46.23 | $40.20 | 1,638,841 |
| 2017-08-11 | $46.51 | $47.53 | $45.37 | $45.62 | $39.67 | 3,380,944 |
| 2017-08-10 | $47.86 | $48.11 | $46.83 | $46.85 | $40.74 | 1,829,851 |
| 2017-08-09 | $48.13 | $48.47 | $47.89 | $48.28 | $41.98 | 1,673,011 |
| 2017-08-08 | $47.67 | $48.58 | $47.67 | $48.47 | $42.14 | 1,693,398 |
| 2017-08-07 | $47.75 | $48.08 | $47.57 | $48.00 | $41.74 | 1,203,210 |
| 2017-08-04 | $47.14 | $47.73 | $46.81 | $47.68 | $41.46 | 1,139,629 |
| 2017-08-03 | $47.28 | $47.50 | $47.00 | $47.00 | $40.87 | 1,481,390 |
| 2017-08-02 | $46.56 | $47.42 | $46.47 | $47.31 | $41.14 | 1,743,277 |
| 2017-08-01 | $47.83 | $47.85 | $46.18 | $46.58 | $40.50 | 2,424,622 |
| 2017-07-31 | $47.82 | $47.99 | $47.50 | $47.69 | $41.47 | 710,869 |
| 2017-07-28 | $47.90 | $47.96 | $47.42 | $47.74 | $41.51 | 849,719 |
| 2017-07-27 | $48.57 | $48.65 | $47.72 | $48.22 | $41.93 | 967,474 |
| 2017-07-26 | $48.12 | $48.56 | $47.72 | $48.34 | $42.03 | 1,347,492 |
| 2017-07-25 | $47.82 | $48.17 | $47.65 | $48.02 | $41.75 | 1,273,967 |
| 2017-07-24 | $47.69 | $47.89 | $47.39 | $47.45 | $41.26 | 1,005,029 |
| 2017-07-21 | $48.04 | $48.20 | $47.08 | $47.61 | $41.40 | 1,528,015 |
| 2017-07-20 | $48.57 | $48.90 | $48.35 | $48.81 | $42.44 | 893,891 |
| 2017-07-19 | $47.83 | $48.44 | $47.73 | $48.38 | $42.07 | 1,149,168 |
| 2017-07-18 | $48.11 | $48.18 | $47.50 | $47.66 | $41.44 | 1,291,799 |
| 2017-07-17 | $48.20 | $48.20 | $47.57 | $47.68 | $41.46 | 1,169,455 |
| 2017-07-14 | $48.01 | $48.36 | $47.58 | $48.13 | $41.85 | 1,307,422 |
| 2017-07-13 | $47.88 | $48.27 | $47.86 | $47.97 | $41.71 | 1,440,564 |
| 2017-07-12 | $47.81 | $48.21 | $47.62 | $47.92 | $41.67 | 1,570,039 |
| 2017-07-11 | $46.82 | $47.76 | $46.81 | $47.52 | $41.32 | 1,681,021 |
| 2017-07-10 | $46.29 | $47.06 | $46.16 | $46.86 | $40.74 | 1,845,102 |
| 2017-07-07 | $46.16 | $46.37 | $45.73 | $46.11 | $40.09 | 1,542,141 |
| 2017-07-06 | $45.90 | $46.46 | $45.85 | $45.97 | $39.97 | 857,839 |
| 2017-07-05 | $46.21 | $46.71 | $45.91 | $46.22 | $40.19 | 1,516,284 |
| 2017-07-03 | $46.60 | $47.44 | $46.31 | $46.31 | $40.27 | 550,903 |
| 2017-06-30 | $45.94 | $46.42 | $45.62 | $46.33 | $40.28 | 1,756,882 |
| 2017-06-29 | $45.76 | $45.95 | $45.31 | $45.64 | $39.68 | 1,811,290 |
| 2017-06-28 | $45.22 | $45.85 | $45.12 | $45.67 | $39.71 | 1,967,953 |
| 2017-06-27 | $45.25 | $45.51 | $44.55 | $44.69 | $38.86 | 3,329,723 |
| 2017-06-26 | $45.23 | $45.99 | $45.16 | $45.72 | $39.75 | 1,422,816 |
| 2017-06-23 | $44.92 | $45.31 | $44.67 | $45.09 | $39.21 | 1,536,776 |
| 2017-06-22 | $44.56 | $45.14 | $44.40 | $44.99 | $39.12 | 1,520,794 |
| 2017-06-21 | $44.71 | $44.96 | $44.22 | $44.50 | $38.69 | 2,128,291 |
| 2017-06-20 | $44.23 | $44.58 | $44.13 | $44.47 | $38.67 | 1,994,451 |
| 2017-06-19 | $43.68 | $44.57 | $43.66 | $44.50 | $38.69 | 2,014,412 |
| 2017-06-16 | $45.18 | $45.34 | $43.18 | $43.46 | $37.79 | 2,682,152 |
| 2017-06-15 | $45.00 | $45.34 | $44.46 | $45.21 | $39.31 | 1,417,754 |
| 2017-06-14 | $46.23 | $46.24 | $45.10 | $45.35 | $39.43 | 1,310,884 |
| 2017-06-13 | $46.09 | $46.60 | $45.84 | $46.04 | $40.03 | 1,567,132 |
| 2017-06-12 | $45.37 | $46.18 | $45.25 | $45.77 | $39.80 | 1,008,824 |
| 2017-06-09 | $45.51 | $45.71 | $45.10 | $45.46 | $39.53 | 1,013,539 |
| 2017-06-08 | $45.63 | $45.69 | $45.26 | $45.39 | $39.47 | 1,126,132 |
| 2017-06-07 | $45.81 | $46.29 | $45.65 | $46.03 | $40.02 | 1,165,901 |
| 2017-06-06 | $45.79 | $46.00 | $45.41 | $45.84 | $39.86 | 1,147,173 |
| 2017-06-05 | $46.40 | $46.43 | $45.90 | $46.02 | $40.01 | 1,450,045 |
| 2017-06-02 | $46.10 | $46.53 | $45.51 | $46.38 | $40.33 | 1,732,948 |
| 2017-06-01 | $45.09 | $46.36 | $44.84 | $46.05 | $40.04 | 2,071,510 |
| 2017-05-31 | $45.12 | $45.21 | $44.16 | $44.79 | $38.95 | 2,144,959 |
| 2017-05-30 | $44.67 | $45.34 | $44.61 | $45.11 | $39.22 | 1,382,535 |
| 2017-05-26 | $44.69 | $45.05 | $44.54 | $44.99 | $39.12 | 800,007 |
| 2017-05-25 | $44.96 | $45.11 | $44.26 | $44.74 | $38.90 | 1,624,064 |
| 2017-05-24 | $45.01 | $45.06 | $44.69 | $44.80 | $38.95 | 1,295,583 |
| 2017-05-23 | $45.35 | $45.77 | $45.06 | $45.09 | $38.97 | 1,385,284 |
| 2017-05-22 | $45.51 | $45.99 | $45.23 | $45.42 | $39.25 | 935,413 |
| 2017-05-19 | $44.44 | $45.61 | $44.42 | $45.24 | $39.10 | 1,509,776 |
| 2017-05-18 | $43.98 | $44.75 | $43.77 | $44.37 | $38.34 | 1,726,788 |
| 2017-05-17 | $45.11 | $45.34 | $44.05 | $44.18 | $38.18 | 2,166,325 |
| 2017-05-16 | $45.97 | $46.18 | $45.59 | $45.68 | $39.48 | 1,570,736 |
| 2017-05-15 | $45.36 | $46.12 | $45.30 | $45.83 | $39.61 | 1,849,911 |
| 2017-05-12 | $44.93 | $45.75 | $44.74 | $44.98 | $38.87 | 2,281,832 |
| 2017-05-11 | $44.10 | $45.48 | $43.90 | $44.67 | $38.60 | 4,162,781 |
| 2017-05-10 | $42.92 | $43.08 | $42.63 | $42.77 | $36.96 | 2,190,022 |
| 2017-05-09 | $42.57 | $42.94 | $42.20 | $42.91 | $37.08 | 1,386,293 |
| 2017-05-08 | $42.45 | $42.64 | $42.24 | $42.44 | $36.68 | 1,099,186 |
| 2017-05-05 | $42.16 | $42.47 | $42.10 | $42.29 | $36.55 | 1,292,476 |
| 2017-05-04 | $41.88 | $42.54 | $41.68 | $42.19 | $36.46 | 2,073,697 |
| 2017-05-03 | $41.40 | $42.13 | $41.40 | $41.80 | $36.12 | 1,970,138 |
| 2017-05-02 | $42.09 | $42.21 | $40.71 | $41.53 | $35.89 | 2,740,396 |
| 2017-05-01 | $41.90 | $42.20 | $41.70 | $41.98 | $36.28 | 1,308,511 |
| 2017-04-28 | $41.56 | $41.91 | $41.25 | $41.77 | $36.10 | 1,436,793 |
| 2017-04-27 | $40.92 | $41.50 | $40.79 | $41.40 | $35.78 | 1,278,271 |
| 2017-04-26 | $41.40 | $41.98 | $40.84 | $40.84 | $35.29 | 2,134,805 |
| 2017-04-25 | $41.41 | $41.63 | $41.01 | $41.50 | $35.86 | 1,402,831 |
| 2017-04-24 | $41.29 | $41.57 | $41.16 | $41.29 | $35.68 | 1,050,222 |
| 2017-04-21 | $40.92 | $40.95 | $40.45 | $40.58 | $35.07 | 1,066,145 |
| 2017-04-20 | $40.46 | $41.34 | $40.24 | $41.11 | $35.53 | 1,751,585 |
| 2017-04-19 | $39.87 | $40.43 | $39.70 | $40.13 | $34.68 | 1,597,557 |
| 2017-04-18 | $39.85 | $40.00 | $39.50 | $39.58 | $34.21 | 1,722,120 |
| 2017-04-17 | $39.69 | $40.10 | $39.60 | $40.04 | $34.60 | 1,059,540 |
| 2017-04-13 | $40.02 | $40.10 | $39.58 | $39.58 | $34.21 | 1,266,856 |
| 2017-04-12 | $40.07 | $40.40 | $39.93 | $39.99 | $34.56 | 1,877,273 |
| 2017-04-11 | $40.21 | $40.23 | $39.55 | $40.18 | $34.72 | 1,793,194 |
| 2017-04-10 | $40.14 | $40.48 | $40.03 | $40.23 | $34.77 | 883,363 |
| 2017-04-07 | $39.82 | $40.23 | $39.61 | $39.97 | $34.54 | 1,644,780 |
| 2017-04-06 | $39.81 | $40.07 | $39.51 | $39.84 | $34.43 | 1,988,644 |
| 2017-04-05 | $41.01 | $41.18 | $39.76 | $39.79 | $34.39 | 2,166,234 |
| 2017-04-04 | $41.61 | $41.61 | $40.56 | $40.69 | $35.16 | 2,200,728 |
| 2017-04-03 | $43.15 | $43.15 | $41.42 | $41.93 | $36.24 | 1,609,840 |
| 2017-03-31 | $43.68 | $43.69 | $43.16 | $43.16 | $37.30 | 1,062,877 |
| 2017-03-30 | $43.60 | $43.98 | $43.45 | $43.65 | $37.72 | 941,427 |
| 2017-03-29 | $43.59 | $43.76 | $43.23 | $43.55 | $37.64 | 939,670 |
| 2017-03-28 | $43.22 | $43.91 | $43.22 | $43.59 | $37.67 | 1,340,901 |
| 2017-03-27 | $42.23 | $43.30 | $42.09 | $43.20 | $37.33 | 1,346,029 |
| 2017-03-24 | $42.51 | $42.93 | $42.35 | $42.66 | $36.87 | 911,584 |
| 2017-03-23 | $42.42 | $42.84 | $42.21 | $42.51 | $36.74 | 1,081,844 |
| 2017-03-22 | $42.44 | $42.79 | $41.96 | $42.72 | $36.92 | 1,392,362 |
| 2017-03-21 | $44.28 | $44.34 | $42.40 | $42.44 | $36.68 | 1,885,351 |
| 2017-03-20 | $44.01 | $44.25 | $43.88 | $43.93 | $37.96 | 1,226,765 |
| 2017-03-17 | $44.45 | $44.67 | $43.81 | $44.04 | $38.06 | 1,222,508 |
| 2017-03-16 | $44.50 | $44.72 | $44.37 | $44.42 | $38.39 | 850,081 |
| 2017-03-15 | $43.71 | $44.48 | $43.60 | $44.39 | $38.36 | 1,445,400 |
| 2017-03-14 | $43.02 | $43.60 | $42.85 | $43.51 | $37.60 | 876,347 |
| 2017-03-13 | $42.83 | $43.35 | $42.70 | $43.21 | $37.34 | 1,042,517 |
| 2017-03-10 | $42.65 | $43.05 | $42.44 | $42.71 | $36.91 | 933,321 |
| 2017-03-09 | $42.64 | $42.81 | $42.14 | $42.28 | $36.54 | 688,626 |
| 2017-03-08 | $42.55 | $42.94 | $42.50 | $42.69 | $36.89 | 825,618 |
| 2017-03-07 | $42.87 | $43.20 | $42.70 | $42.73 | $36.69 | 1,076,122 |
| 2017-03-06 | $43.06 | $43.14 | $42.63 | $42.87 | $36.81 | 796,650 |
| 2017-03-03 | $43.20 | $43.52 | $42.84 | $43.41 | $37.27 | 825,470 |
| 2017-03-02 | $43.30 | $43.63 | $43.08 | $43.20 | $37.09 | 1,076,303 |
| 2017-03-01 | $43.46 | $43.96 | $43.39 | $43.50 | $37.35 | 1,290,170 |
| 2017-02-28 | $43.65 | $43.77 | $42.79 | $42.86 | $36.80 | 1,279,909 |
| 2017-02-27 | $43.30 | $44.26 | $43.08 | $43.75 | $37.57 | 2,313,010 |
| 2017-02-24 | $43.60 | $43.64 | $42.26 | $43.05 | $36.97 | 4,550,042 |
| 2017-02-23 | $45.89 | $46.00 | $45.07 | $45.15 | $38.77 | 1,233,236 |
| 2017-02-22 | $45.56 | $45.85 | $45.16 | $45.68 | $39.22 | 1,067,300 |
| 2017-02-21 | $45.75 | $46.18 | $45.36 | $45.60 | $39.16 | 1,172,878 |
| 2017-02-17 | $45.08 | $45.59 | $44.71 | $45.50 | $39.07 | 944,960 |
| 2017-02-16 | $45.49 | $45.49 | $44.91 | $45.15 | $38.77 | 1,091,721 |
| 2017-02-15 | $45.13 | $45.43 | $44.94 | $45.23 | $38.84 | 878,394 |
| 2017-02-14 | $44.77 | $45.29 | $44.68 | $45.21 | $38.82 | 1,004,001 |
| 2017-02-13 | $44.55 | $44.79 | $44.26 | $44.68 | $38.37 | 1,538,132 |
| 2017-02-10 | $43.43 | $44.49 | $43.40 | $44.41 | $38.13 | 1,088,603 |
| 2017-02-09 | $42.90 | $43.28 | $42.68 | $43.20 | $37.09 | 1,219,323 |
| 2017-02-08 | $43.02 | $43.16 | $42.50 | $42.69 | $36.66 | 914,609 |
| 2017-02-07 | $43.12 | $43.25 | $42.83 | $43.04 | $36.96 | 1,024,923 |
| 2017-02-06 | $43.56 | $43.56 | $43.07 | $43.20 | $37.09 | 759,382 |
| 2017-02-03 | $43.44 | $43.80 | $43.22 | $43.58 | $37.42 | 1,220,958 |
| 2017-02-02 | $43.60 | $43.67 | $42.97 | $43.06 | $36.97 | 832,342 |
| 2017-02-01 | $43.51 | $43.62 | $42.77 | $43.46 | $37.32 | 1,050,918 |
| 2017-01-31 | $43.08 | $43.39 | $42.77 | $43.28 | $37.16 | 1,110,149 |
| 2017-01-30 | $43.00 | $43.10 | $42.21 | $43.07 | $36.98 | 1,740,376 |
| 2017-01-27 | $43.23 | $43.24 | $42.55 | $42.76 | $36.72 | 906,559 |
| 2017-01-26 | $44.03 | $44.07 | $43.12 | $43.16 | $37.06 | 1,057,116 |
| 2017-01-25 | $43.43 | $44.17 | $43.40 | $44.07 | $37.84 | 1,326,560 |
| 2017-01-24 | $42.34 | $43.24 | $42.29 | $43.08 | $36.99 | 1,376,874 |
| 2017-01-23 | $42.58 | $42.58 | $41.84 | $42.09 | $36.14 | 1,207,458 |
| 2017-01-20 | $42.85 | $42.91 | $42.34 | $42.64 | $36.61 | 1,175,324 |
| 2017-01-19 | $42.73 | $42.92 | $42.33 | $42.57 | $36.55 | 1,766,372 |
| 2017-01-18 | $43.89 | $43.89 | $42.58 | $42.68 | $36.65 | 1,886,672 |
| 2017-01-17 | $44.00 | $44.34 | $43.66 | $43.76 | $37.58 | 1,840,810 |
| 2017-01-13 | $44.76 | $45.08 | $44.51 | $44.84 | $38.50 | 1,102,469 |
| 2017-01-12 | $45.60 | $45.75 | $44.44 | $45.06 | $38.69 | 1,121,338 |
| 2017-01-11 | $45.22 | $45.70 | $44.68 | $45.62 | $39.17 | 1,672,771 |
| 2017-01-10 | $44.67 | $45.80 | $44.53 | $45.41 | $38.99 | 1,450,124 |
| 2017-01-09 | $44.96 | $44.96 | $44.06 | $44.28 | $38.02 | 938,348 |
| 2017-01-06 | $45.19 | $45.36 | $44.67 | $45.06 | $38.69 | 862,433 |
| 2017-01-05 | $45.22 | $45.50 | $44.91 | $45.17 | $38.79 | 898,399 |
| 2017-01-04 | $44.71 | $45.63 | $44.63 | $45.31 | $38.91 | 1,346,586 |
| 2017-01-03 | $43.89 | $44.49 | $43.28 | $44.30 | $38.04 | 833,558 |
| 2016-12-30 | $43.94 | $44.00 | $43.23 | $43.40 | $37.27 | 849,826 |
| 2016-12-29 | $43.65 | $43.90 | $43.48 | $43.65 | $37.48 | 718,359 |
| 2016-12-28 | $44.02 | $44.24 | $43.44 | $43.57 | $37.41 | 1,106,609 |
| 2016-12-27 | $44.26 | $44.66 | $44.15 | $44.30 | $38.04 | 402,373 |
| 2016-12-23 | $43.92 | $44.21 | $43.75 | $44.18 | $37.94 | 638,938 |
| 2016-12-22 | $44.43 | $44.47 | $43.80 | $43.97 | $37.76 | 976,995 |
| 2016-12-21 | $44.62 | $44.81 | $44.43 | $44.65 | $38.34 | 1,470,955 |
| 2016-12-20 | $44.73 | $44.84 | $44.43 | $44.80 | $38.47 | 1,032,216 |
| 2016-12-19 | $44.73 | $45.00 | $44.53 | $44.71 | $38.39 | 756,656 |
| 2016-12-16 | $45.10 | $45.28 | $44.71 | $44.81 | $38.48 | 733,638 |
| 2016-12-15 | $44.39 | $45.21 | $44.27 | $44.85 | $38.51 | 1,042,894 |
| 2016-12-14 | $45.67 | $45.69 | $44.37 | $44.53 | $38.24 | 1,557,113 |
| 2016-12-13 | $46.97 | $47.21 | $45.95 | $46.05 | $39.54 | 1,637,314 |
| 2016-12-12 | $46.81 | $46.98 | $46.34 | $46.78 | $40.17 | 930,906 |
| 2016-12-09 | $46.45 | $47.11 | $46.21 | $46.93 | $40.30 | 920,181 |
| 2016-12-08 | $46.02 | $46.51 | $45.65 | $46.43 | $39.87 | 1,846,301 |
| 2016-12-07 | $43.33 | $46.22 | $43.31 | $45.95 | $39.46 | 2,827,041 |
| 2016-12-06 | $42.58 | $43.48 | $42.52 | $43.36 | $37.23 | 1,247,182 |
| 2016-12-05 | $42.44 | $42.72 | $42.35 | $42.62 | $36.60 | 1,377,002 |
| 2016-12-02 | $42.08 | $42.37 | $41.99 | $42.08 | $36.13 | 1,661,054 |
| 2016-12-01 | $40.83 | $42.44 | $40.68 | $42.36 | $36.37 | 2,329,109 |
| 2016-11-30 | $40.78 | $41.02 | $40.44 | $40.45 | $34.73 | 1,478,654 |
| 2016-11-29 | $40.72 | $40.81 | $40.42 | $40.67 | $34.92 | 743,262 |
| 2016-11-28 | $41.05 | $41.46 | $40.81 | $40.86 | $35.09 | 861,966 |
| 2016-11-25 | $41.00 | $41.32 | $40.91 | $41.22 | $35.39 | 512,085 |
| 2016-11-23 | $41.01 | $41.45 | $40.97 | $41.05 | $35.25 | 1,405,378 |
| 2016-11-22 | $40.75 | $41.21 | $40.48 | $41.12 | $35.31 | 1,869,361 |
| 2016-11-21 | $40.78 | $41.13 | $40.46 | $41.00 | $34.99 | 1,215,341 |
| 2016-11-18 | $40.40 | $40.83 | $40.24 | $40.61 | $34.66 | 1,663,692 |
| 2016-11-17 | $40.07 | $40.49 | $39.76 | $40.43 | $34.51 | 1,402,562 |
| 2016-11-16 | $39.22 | $40.12 | $38.92 | $40.10 | $34.22 | 1,600,266 |
| 2016-11-15 | $38.60 | $39.48 | $38.31 | $39.48 | $33.70 | 1,602,406 |
| 2016-11-14 | $38.72 | $39.16 | $38.27 | $38.55 | $32.90 | 2,047,394 |
| 2016-11-11 | $38.69 | $38.89 | $38.32 | $38.62 | $32.96 | 1,138,848 |
| 2016-11-10 | $37.92 | $39.07 | $37.88 | $38.81 | $33.12 | 2,768,566 |
| 2016-11-09 | $37.64 | $38.46 | $36.77 | $38.04 | $32.47 | 3,822,536 |
| 2016-11-08 | $39.74 | $39.99 | $39.08 | $39.84 | $34.00 | 1,565,300 |
| 2016-11-07 | $39.62 | $39.94 | $39.25 | $39.64 | $33.83 | 1,169,895 |
| 2016-11-04 | $39.05 | $39.44 | $38.52 | $38.87 | $33.17 | 1,636,871 |
| 2016-11-03 | $40.65 | $41.03 | $39.07 | $39.22 | $33.47 | 2,420,489 |
| 2016-11-02 | $40.02 | $40.41 | $39.60 | $39.97 | $34.11 | 1,953,553 |
| 2016-11-01 | $41.26 | $41.36 | $39.77 | $40.18 | $34.29 | 2,515,658 |
| 2016-10-31 | $40.69 | $41.22 | $40.63 | $41.05 | $35.04 | 941,666 |
| 2016-10-28 | $40.56 | $41.01 | $40.32 | $40.64 | $34.69 | 1,080,182 |
| 2016-10-27 | $41.30 | $41.31 | $40.37 | $40.71 | $34.75 | 1,136,172 |
| 2016-10-26 | $40.43 | $41.31 | $40.29 | $41.19 | $35.15 | 1,301,007 |
| 2016-10-25 | $40.82 | $41.13 | $40.07 | $40.53 | $34.59 | 1,077,970 |
| 2016-10-24 | $40.37 | $40.99 | $40.33 | $40.93 | $34.93 | 962,063 |
| 2016-10-21 | $40.11 | $40.29 | $39.79 | $40.26 | $34.36 | 1,379,427 |
| 2016-10-20 | $40.54 | $40.83 | $40.34 | $40.56 | $34.62 | 1,427,897 |
| 2016-10-19 | $40.08 | $40.79 | $40.08 | $40.62 | $34.67 | 1,062,031 |
| 2016-10-18 | $41.99 | $41.99 | $40.03 | $40.12 | $34.24 | 3,079,701 |
| 2016-10-17 | $42.04 | $42.23 | $41.52 | $41.57 | $35.48 | 879,898 |
| 2016-10-14 | $42.36 | $42.84 | $41.98 | $42.04 | $35.88 | 1,129,270 |
| 2016-10-13 | $42.20 | $42.39 | $41.48 | $42.13 | $35.96 | 1,212,111 |
| 2016-10-12 | $42.86 | $42.86 | $42.47 | $42.72 | $36.46 | 964,672 |
| 2016-10-11 | $42.40 | $42.95 | $42.38 | $42.86 | $36.58 | 2,151,107 |
| 2016-10-10 | $42.21 | $42.86 | $42.05 | $42.50 | $36.27 | 923,038 |
| 2016-10-07 | $42.68 | $42.87 | $41.91 | $42.23 | $36.04 | 1,131,420 |
| 2016-10-06 | $43.45 | $43.66 | $42.91 | $42.92 | $36.63 | 1,557,991 |
| 2016-10-05 | $43.00 | $43.96 | $42.91 | $43.75 | $37.34 | 928,032 |
| 2016-10-04 | $42.94 | $43.47 | $42.63 | $42.76 | $36.49 | 1,035,937 |
| 2016-10-03 | $42.99 | $43.13 | $42.63 | $42.89 | $36.61 | 1,220,291 |
| 2016-09-30 | $42.25 | $43.24 | $42.08 | $42.95 | $36.66 | 1,436,824 |
| 2016-09-29 | $41.72 | $42.24 | $41.62 | $41.83 | $35.70 | 1,550,439 |
| 2016-09-28 | $41.37 | $41.85 | $41.27 | $41.83 | $35.70 | 1,234,655 |
| 2016-09-27 | $41.02 | $41.26 | $40.77 | $41.22 | $35.18 | 1,160,894 |
| 2016-09-26 | $41.39 | $41.62 | $41.13 | $41.27 | $35.22 | 1,086,543 |
| 2016-09-23 | $41.82 | $41.95 | $41.39 | $41.58 | $35.49 | 1,292,391 |
| 2016-09-22 | $41.28 | $42.46 | $41.27 | $42.03 | $35.87 | 2,084,295 |
| 2016-09-21 | $40.45 | $40.92 | $40.28 | $40.85 | $34.86 | 1,529,172 |
| 2016-09-20 | $39.84 | $40.32 | $39.73 | $40.26 | $34.36 | 1,531,041 |
| 2016-09-19 | $40.00 | $40.43 | $39.75 | $39.76 | $33.93 | 979,978 |
| 2016-09-16 | $39.51 | $39.78 | $39.25 | $39.64 | $33.83 | 1,269,796 |
| 2016-09-15 | $39.27 | $40.00 | $39.17 | $39.87 | $34.03 | 1,481,205 |
| 2016-09-14 | $39.23 | $39.54 | $38.73 | $39.23 | $33.48 | 1,750,140 |
| 2016-09-13 | $39.86 | $40.17 | $39.32 | $39.38 | $33.61 | 1,955,952 |
| 2016-09-12 | $39.39 | $40.55 | $39.23 | $40.35 | $34.44 | 1,572,961 |
| 2016-09-09 | $40.55 | $40.78 | $39.86 | $39.86 | $34.02 | 1,783,990 |
| 2016-09-08 | $41.38 | $41.45 | $40.88 | $41.05 | $35.04 | 1,444,112 |
| 2016-09-07 | $41.33 | $41.69 | $40.93 | $41.56 | $35.47 | 1,361,606 |
| 2016-09-06 | $41.44 | $41.53 | $41.00 | $41.31 | $35.26 | 1,287,005 |
| 2016-09-02 | $40.54 | $41.12 | $40.47 | $41.10 | $35.08 | 1,127,313 |
| 2016-09-01 | $40.24 | $41.02 | $40.08 | $40.22 | $34.33 | 1,470,392 |
| 2016-08-31 | $40.12 | $40.61 | $40.05 | $40.30 | $34.40 | 1,435,782 |
| 2016-08-30 | $40.35 | $40.56 | $40.14 | $40.26 | $34.36 | 953,840 |
| 2016-08-29 | $40.21 | $40.60 | $40.12 | $40.40 | $34.48 | 638,932 |
| 2016-08-26 | $40.25 | $40.71 | $40.09 | $40.27 | $34.37 | 804,954 |
| 2016-08-25 | $40.14 | $40.38 | $39.72 | $40.17 | $34.28 | 838,263 |
| 2016-08-24 | $40.45 | $40.81 | $40.17 | $40.27 | $34.37 | 837,013 |
| 2016-08-23 | $40.48 | $40.81 | $40.39 | $40.64 | $34.47 | 971,824 |
| 2016-08-22 | $40.31 | $40.59 | $40.15 | $40.19 | $34.09 | 1,289,827 |
| 2016-08-19 | $40.10 | $40.58 | $40.07 | $40.50 | $34.35 | 935,503 |
| 2016-08-18 | $40.74 | $40.87 | $40.29 | $40.39 | $34.26 | 1,127,351 |
| 2016-08-17 | $40.51 | $40.81 | $40.28 | $40.68 | $34.51 | 992,926 |
| 2016-08-16 | $41.07 | $41.11 | $40.64 | $40.65 | $34.48 | 1,085,518 |
| 2016-08-15 | $40.73 | $41.11 | $40.67 | $41.01 | $34.79 | 747,494 |
| 2016-08-12 | $41.01 | $41.06 | $40.41 | $40.55 | $34.40 | 955,797 |
| 2016-08-11 | $40.80 | $41.22 | $40.68 | $41.06 | $34.83 | 1,104,593 |
| 2016-08-10 | $40.77 | $40.92 | $40.41 | $40.56 | $34.40 | 1,107,964 |
| 2016-08-09 | $40.41 | $40.63 | $40.25 | $40.50 | $34.35 | 1,387,950 |
| 2016-08-08 | $40.42 | $40.51 | $40.07 | $40.21 | $34.11 | 2,071,910 |
| 2016-08-05 | $39.37 | $40.18 | $39.00 | $39.92 | $33.86 | 2,335,410 |
| 2016-08-04 | $38.02 | $38.62 | $37.95 | $38.30 | $32.49 | 1,228,039 |
| 2016-08-03 | $37.38 | $38.07 | $37.07 | $37.98 | $32.22 | 1,087,723 |
| 2016-08-02 | $38.60 | $38.60 | $36.89 | $37.35 | $31.68 | 1,542,468 |
| 2016-08-01 | $38.51 | $38.81 | $38.08 | $38.56 | $32.71 | 884,482 |
| 2016-07-29 | $37.94 | $38.78 | $37.94 | $38.57 | $32.72 | 1,067,735 |
| 2016-07-28 | $38.81 | $39.09 | $37.41 | $37.85 | $32.10 | 2,798,760 |
| 2016-07-27 | $39.31 | $39.61 | $39.03 | $39.42 | $33.44 | 1,456,209 |
| 2016-07-26 | $38.79 | $39.32 | $38.50 | $39.28 | $33.32 | 1,029,514 |
| 2016-07-25 | $38.81 | $39.20 | $38.63 | $38.88 | $32.98 | 859,495 |
| 2016-07-22 | $38.91 | $38.97 | $38.29 | $38.89 | $32.99 | 1,085,332 |
| 2016-07-21 | $38.56 | $39.27 | $38.54 | $38.81 | $32.92 | 1,354,865 |
| 2016-07-20 | $38.07 | $38.48 | $37.77 | $38.30 | $32.49 | 1,075,668 |
| 2016-07-19 | $37.81 | $38.17 | $37.67 | $38.03 | $32.26 | 1,162,969 |
| 2016-07-18 | $37.27 | $38.25 | $37.22 | $38.10 | $32.32 | 1,159,302 |
| 2016-07-15 | $37.77 | $38.71 | $37.41 | $37.48 | $31.79 | 1,536,040 |
| 2016-07-14 | $37.56 | $38.05 | $37.17 | $37.69 | $31.97 | 1,641,950 |
| 2016-07-13 | $36.65 | $37.14 | $36.27 | $37.01 | $31.39 | 1,829,141 |
| 2016-07-12 | $36.20 | $36.90 | $36.15 | $36.52 | $30.98 | 2,031,000 |
| 2016-07-11 | $35.27 | $35.99 | $35.27 | $35.62 | $30.21 | 2,283,702 |
| 2016-07-08 | $34.37 | $35.10 | $34.36 | $35.01 | $29.70 | 1,948,082 |
| 2016-07-07 | $33.99 | $34.44 | $33.58 | $33.92 | $28.77 | 1,408,093 |
| 2016-07-06 | $33.88 | $33.88 | $32.76 | $33.83 | $28.70 | 2,506,033 |
| 2016-07-05 | $35.08 | $35.38 | $33.71 | $33.93 | $28.78 | 2,010,831 |
| 2016-07-01 | $35.33 | $35.84 | $34.83 | $35.03 | $29.71 | 1,251,700 |
| 2016-06-30 | $35.02 | $35.33 | $34.56 | $35.07 | $29.75 | 2,377,883 |
| 2016-06-29 | $34.17 | $34.99 | $34.15 | $34.92 | $29.62 | 2,658,969 |
| 2016-06-28 | $34.39 | $34.51 | $33.26 | $33.78 | $28.65 | 4,486,608 |
| 2016-06-27 | $35.96 | $36.05 | $33.62 | $33.67 | $28.56 | 4,788,471 |
| 2016-06-24 | $37.81 | $38.07 | $36.13 | $36.18 | $30.69 | 4,279,462 |
| 2016-06-23 | $39.68 | $40.35 | $39.57 | $40.12 | $34.03 | 1,125,108 |
| 2016-06-22 | $39.04 | $39.50 | $38.92 | $38.96 | $33.05 | 1,063,768 |
| 2016-06-21 | $39.54 | $39.56 | $38.91 | $39.04 | $33.11 | 1,266,058 |
| 2016-06-20 | $40.06 | $40.45 | $39.60 | $39.62 | $33.61 | 1,515,908 |
| 2016-06-17 | $38.80 | $39.63 | $38.80 | $39.33 | $33.36 | 1,058,240 |
| 2016-06-16 | $38.57 | $38.87 | $37.89 | $38.79 | $32.90 | 1,843,130 |
| 2016-06-15 | $38.90 | $39.49 | $38.84 | $38.97 | $33.05 | 1,308,471 |
| 2016-06-14 | $39.10 | $39.44 | $38.71 | $38.92 | $33.01 | 2,010,243 |
| 2016-06-13 | $40.10 | $40.16 | $39.33 | $39.34 | $33.37 | 1,523,485 |
| 2016-06-10 | $40.82 | $41.00 | $40.27 | $40.37 | $34.24 | 1,086,781 |
| 2016-06-09 | $41.18 | $41.29 | $40.86 | $41.18 | $34.93 | 897,835 |
| 2016-06-08 | $41.87 | $42.15 | $41.58 | $41.59 | $35.28 | 1,150,848 |
| 2016-06-07 | $40.96 | $41.61 | $40.82 | $41.52 | $35.22 | 1,397,048 |
| 2016-06-06 | $40.61 | $41.00 | $40.44 | $40.79 | $34.60 | 1,261,244 |
| 2016-06-03 | $40.61 | $40.61 | $40.04 | $40.41 | $34.28 | 1,270,007 |
| 2016-06-02 | $40.29 | $40.59 | $40.19 | $40.46 | $34.32 | 1,698,933 |
| 2016-06-01 | $40.43 | $40.61 | $39.47 | $40.45 | $34.31 | 1,670,110 |
| 2016-05-31 | $40.67 | $40.80 | $40.34 | $40.53 | $34.38 | 1,757,849 |
| 2016-05-27 | $40.07 | $40.80 | $40.04 | $40.72 | $34.54 | 1,032,746 |
| 2016-05-26 | $40.62 | $40.65 | $39.79 | $40.22 | $34.12 | 1,164,442 |
| 2016-05-25 | $39.77 | $40.54 | $39.69 | $40.30 | $34.18 | 1,575,621 |
| 2016-05-24 | $39.21 | $40.04 | $39.20 | $39.76 | $33.52 | 1,994,930 |
| 2016-05-23 | $39.45 | $39.68 | $39.01 | $39.04 | $32.91 | 702,397 |
| 2016-05-20 | $39.16 | $39.77 | $39.04 | $39.59 | $33.37 | 1,055,167 |
| 2016-05-19 | $39.48 | $39.77 | $38.82 | $39.01 | $32.88 | 1,658,253 |
| 2016-05-18 | $39.83 | $40.42 | $39.60 | $39.87 | $33.61 | 1,179,388 |
| 2016-05-17 | $40.03 | $40.71 | $39.89 | $40.13 | $33.83 | 1,147,323 |
| 2016-05-16 | $40.07 | $40.53 | $39.98 | $40.27 | $33.95 | 1,221,956 |
| 2016-05-13 | $40.32 | $40.86 | $39.92 | $40.00 | $33.72 | 1,024,251 |
| 2016-05-12 | $41.16 | $41.22 | $40.16 | $40.57 | $34.20 | 1,257,882 |
| 2016-05-11 | $41.23 | $41.56 | $40.74 | $40.77 | $34.37 | 966,545 |
| 2016-05-10 | $41.16 | $41.55 | $40.95 | $41.42 | $34.92 | 1,111,822 |
| 2016-05-09 | $40.70 | $41.25 | $40.46 | $41.05 | $34.60 | 1,699,408 |
| 2016-05-06 | $40.22 | $41.21 | $40.03 | $40.96 | $34.53 | 1,393,082 |
| 2016-05-05 | $40.71 | $41.42 | $40.19 | $40.38 | $34.04 | 2,445,198 |
| 2016-05-04 | $40.79 | $40.79 | $39.67 | $39.70 | $33.47 | 2,359,183 |
| 2016-05-03 | $41.54 | $41.64 | $40.68 | $41.25 | $34.77 | 1,384,786 |
| 2016-05-02 | $42.35 | $42.39 | $41.50 | $42.09 | $35.48 | 964,792 |
| 2016-04-29 | $42.70 | $42.70 | $41.87 | $42.02 | $35.42 | 1,124,417 |
| 2016-04-28 | $42.84 | $43.06 | $42.01 | $42.65 | $35.95 | 2,162,781 |
| 2016-04-27 | $43.63 | $43.66 | $42.78 | $43.04 | $36.28 | 2,137,418 |
| 2016-04-26 | $43.38 | $43.61 | $43.14 | $43.54 | $36.70 | 1,319,478 |
| 2016-04-25 | $42.73 | $43.41 | $42.70 | $43.22 | $36.43 | 1,081,781 |
| 2016-04-22 | $43.04 | $43.53 | $42.82 | $42.97 | $36.22 | 1,386,929 |
| 2016-04-21 | $43.47 | $43.50 | $42.97 | $43.14 | $36.37 | 2,099,515 |
| 2016-04-20 | $42.37 | $43.62 | $42.32 | $43.43 | $36.61 | 2,356,266 |
| 2016-04-19 | $42.25 | $42.83 | $42.12 | $42.37 | $35.72 | 1,452,924 |
| 2016-04-18 | $41.29 | $42.18 | $41.20 | $42.04 | $35.44 | 1,419,121 |
| 2016-04-15 | $41.64 | $41.71 | $41.16 | $41.42 | $34.92 | 1,066,370 |
| 2016-04-14 | $41.67 | $42.11 | $41.33 | $41.68 | $35.14 | 1,100,827 |
| 2016-04-13 | $40.86 | $41.70 | $40.68 | $41.58 | $35.05 | 1,422,016 |
| 2016-04-12 | $40.14 | $40.74 | $39.82 | $40.51 | $34.15 | 1,193,614 |
| 2016-04-11 | $40.05 | $40.49 | $39.83 | $39.93 | $33.66 | 991,102 |
| 2016-04-08 | $40.05 | $40.54 | $39.62 | $39.76 | $33.52 | 1,125,410 |
| 2016-04-07 | $40.80 | $40.83 | $39.15 | $39.52 | $33.31 | 1,760,171 |
| 2016-04-06 | $41.08 | $41.08 | $40.34 | $40.99 | $34.55 | 1,130,562 |
| 2016-04-05 | $40.33 | $41.31 | $39.96 | $41.13 | $34.67 | 1,648,402 |
| 2016-04-04 | $41.78 | $41.79 | $40.60 | $40.95 | $34.52 | 1,670,115 |
| 2016-04-01 | $42.52 | $42.80 | $41.84 | $41.89 | $35.31 | 1,379,771 |
| 2016-03-31 | $43.22 | $43.50 | $42.90 | $42.96 | $36.21 | 1,156,009 |
| 2016-03-30 | $42.95 | $43.39 | $42.70 | $43.15 | $36.37 | 1,349,408 |
| 2016-03-29 | $41.49 | $42.66 | $41.31 | $42.52 | $35.84 | 1,824,784 |
| 2016-03-28 | $41.64 | $42.06 | $41.54 | $41.74 | $35.19 | 1,233,089 |
| 2016-03-24 | $41.45 | $41.46 | $40.84 | $41.40 | $34.90 | 2,209,831 |
| 2016-03-23 | $42.45 | $42.52 | $41.87 | $41.97 | $35.38 | 2,070,967 |
| 2016-03-22 | $42.29 | $42.85 | $41.98 | $42.44 | $35.78 | 1,787,508 |
| 2016-03-21 | $42.66 | $42.97 | $42.39 | $42.79 | $36.07 | 1,316,104 |
| 2016-03-18 | $42.73 | $42.99 | $42.57 | $42.78 | $36.06 | 2,014,005 |
| 2016-03-17 | $42.38 | $43.01 | $42.21 | $42.78 | $36.06 | 1,408,657 |
| 2016-03-16 | $41.33 | $42.38 | $41.02 | $42.22 | $35.59 | 2,112,153 |
| 2016-03-15 | $40.92 | $41.40 | $40.63 | $41.27 | $34.79 | 1,844,759 |
| 2016-03-14 | $41.50 | $41.76 | $40.97 | $41.41 | $34.91 | 2,282,456 |
| 2016-03-11 | $40.76 | $41.63 | $40.71 | $41.59 | $35.06 | 1,866,148 |
| 2016-03-10 | $41.06 | $41.18 | $39.45 | $40.12 | $33.82 | 1,656,801 |
| 2016-03-09 | $40.12 | $41.07 | $39.93 | $40.80 | $34.39 | 1,870,063 |
| 2016-03-08 | $41.46 | $41.50 | $39.82 | $39.89 | $33.42 | 2,744,988 |
| 2016-03-07 | $40.96 | $41.84 | $40.84 | $41.62 | $34.87 | 2,051,649 |
| 2016-03-04 | $40.56 | $41.15 | $40.23 | $41.07 | $34.41 | 1,989,104 |
| 2016-03-03 | $39.97 | $40.84 | $39.72 | $40.30 | $33.77 | 1,989,113 |
| 2016-03-02 | $39.57 | $39.84 | $39.22 | $39.65 | $33.22 | 1,766,778 |
| 2016-03-01 | $39.30 | $40.17 | $39.21 | $39.65 | $33.22 | 2,882,586 |
| 2016-02-29 | $38.26 | $39.10 | $38.11 | $38.85 | $32.55 | 3,176,203 |
| 2016-02-26 | $38.57 | $39.09 | $37.20 | $38.23 | $32.03 | 4,022,013 |
| 2016-02-25 | $34.84 | $35.58 | $34.46 | $35.51 | $29.75 | 1,752,358 |
| 2016-02-24 | $34.50 | $34.79 | $33.58 | $34.78 | $29.14 | 1,827,498 |
| 2016-02-23 | $35.50 | $35.75 | $34.83 | $34.95 | $29.28 | 1,582,075 |
| 2016-02-22 | $34.79 | $35.61 | $34.77 | $35.51 | $29.75 | 2,074,388 |
| 2016-02-19 | $34.34 | $34.48 | $33.68 | $34.22 | $28.67 | 1,853,184 |
| 2016-02-18 | $35.44 | $35.44 | $34.35 | $34.76 | $29.12 | 1,625,859 |
| 2016-02-17 | $34.11 | $35.40 | $33.99 | $34.99 | $29.32 | 2,731,472 |
| 2016-02-16 | $33.75 | $33.83 | $32.66 | $33.67 | $28.21 | 2,323,615 |
| 2016-02-12 | $32.08 | $33.26 | $31.84 | $33.08 | $27.72 | 2,194,574 |
| 2016-02-11 | $31.02 | $32.12 | $30.99 | $31.60 | $26.48 | 2,740,083 |
| 2016-02-10 | $31.56 | $32.60 | $31.49 | $31.65 | $26.52 | 2,697,192 |
| 2016-02-09 | $31.06 | $31.76 | $30.41 | $31.37 | $26.28 | 4,348,664 |
| 2016-02-08 | $32.13 | $32.33 | $30.94 | $31.45 | $26.35 | 2,313,193 |
| 2016-02-05 | $33.26 | $33.62 | $32.60 | $32.69 | $27.39 | 1,749,883 |
| 2016-02-04 | $32.71 | $33.21 | $32.00 | $33.17 | $27.79 | 2,315,795 |
| 2016-02-03 | $34.40 | $34.40 | $32.07 | $32.65 | $27.36 | 2,998,119 |
| 2016-02-02 | $34.66 | $34.69 | $33.64 | $33.85 | $28.36 | 2,105,143 |
| 2016-02-01 | $34.48 | $35.27 | $34.05 | $35.12 | $29.43 | 1,984,627 |
| 2016-01-29 | $34.62 | $34.83 | $34.17 | $34.59 | $28.98 | 1,836,113 |
| 2016-01-28 | $35.60 | $35.60 | $33.77 | $34.39 | $28.81 | 2,087,866 |
| 2016-01-27 | $35.15 | $35.72 | $34.81 | $35.03 | $29.35 | 1,619,884 |
| 2016-01-26 | $34.51 | $35.19 | $34.33 | $35.16 | $29.46 | 2,156,148 |
| 2016-01-25 | $36.11 | $36.11 | $34.00 | $34.09 | $28.56 | 24,050,037 |
| 2016-01-22 | $35.50 | $36.00 | $34.77 | $35.17 | $29.47 | 2,517,172 |
| 2016-01-21 | $34.26 | $35.19 | $34.02 | $34.49 | $28.90 | 3,024,643 |
| 2016-01-20 | $33.48 | $34.36 | $32.49 | $33.88 | $28.39 | 2,604,062 |
| 2016-01-19 | $34.21 | $34.26 | $33.55 | $34.11 | $28.58 | 2,457,210 |
| 2016-01-15 | $34.32 | $34.32 | $33.20 | $33.58 | $28.14 | 3,249,385 |
| 2016-01-14 | $35.68 | $35.68 | $34.54 | $35.31 | $29.58 | 3,783,095 |
| 2016-01-13 | $37.88 | $38.15 | $35.52 | $36.02 | $30.18 | 5,837,919 |
| 2016-01-12 | $36.08 | $36.34 | $34.96 | $35.42 | $29.68 | 2,191,184 |
| 2016-01-11 | $35.58 | $35.96 | $35.01 | $35.73 | $29.94 | 2,276,527 |
| 2016-01-08 | $35.64 | $36.16 | $35.36 | $35.40 | $29.66 | 3,070,437 |
| 2016-01-07 | $36.25 | $36.88 | $34.73 | $35.27 | $29.55 | 4,300,557 |
| 2016-01-06 | $38.27 | $38.29 | $36.79 | $37.17 | $31.14 | 3,344,423 |
| 2016-01-05 | $40.11 | $40.21 | $38.66 | $38.83 | $32.53 | 1,708,658 |
| 2016-01-04 | $39.90 | $40.22 | $39.15 | $39.97 | $33.49 | 2,036,910 |
| 2015-12-31 | $41.12 | $41.13 | $40.31 | $40.56 | $33.98 | 1,429,125 |
| 2015-12-30 | $41.53 | $41.72 | $41.14 | $41.18 | $34.50 | 1,049,275 |
| 2015-12-29 | $41.47 | $42.11 | $41.42 | $41.66 | $34.90 | 1,101,429 |
| 2015-12-28 | $41.64 | $41.78 | $41.13 | $41.28 | $34.59 | 949,790 |
| 2015-12-24 | $41.83 | $42.15 | $41.75 | $41.85 | $35.06 | 444,419 |
| 2015-12-23 | $41.53 | $42.05 | $41.27 | $41.94 | $35.14 | 1,148,304 |
| 2015-12-22 | $41.49 | $41.61 | $41.03 | $41.30 | $34.60 | 1,254,723 |
| 2015-12-21 | $41.13 | $41.46 | $40.95 | $41.38 | $34.67 | 1,149,230 |
| 2015-12-18 | $40.85 | $41.38 | $40.72 | $40.83 | $34.21 | 1,555,875 |
| 2015-12-17 | $42.43 | $42.56 | $41.06 | $41.07 | $34.41 | 1,971,668 |
| 2015-12-16 | $41.49 | $42.52 | $41.47 | $42.42 | $35.54 | 3,413,134 |
| 2015-12-15 | $41.59 | $42.01 | $41.23 | $41.32 | $34.62 | 2,293,420 |
| 2015-12-14 | $41.66 | $41.86 | $40.81 | $41.27 | $34.58 | 1,789,431 |
| 2015-12-11 | $42.30 | $42.48 | $41.51 | $41.53 | $34.80 | 1,410,666 |
| 2015-12-10 | $42.53 | $43.19 | $42.43 | $42.89 | $35.94 | 1,766,243 |
| 2015-12-09 | $42.71 | $43.49 | $42.08 | $42.51 | $35.62 | 2,219,694 |
| 2015-12-08 | $43.09 | $43.45 | $42.63 | $42.93 | $35.97 | 2,197,783 |
| 2015-12-07 | $44.51 | $44.55 | $43.37 | $43.50 | $36.45 | 2,270,548 |
| 2015-12-04 | $44.51 | $45.12 | $44.14 | $44.83 | $37.56 | 1,890,234 |
| 2015-12-03 | $45.45 | $45.49 | $44.19 | $44.38 | $37.18 | 2,353,452 |
| 2015-12-02 | $45.93 | $46.11 | $45.08 | $45.17 | $37.85 | 2,051,942 |
| 2015-12-01 | $45.88 | $46.42 | $45.59 | $45.93 | $38.48 | 2,463,964 |
| 2015-11-30 | $44.87 | $45.50 | $44.72 | $45.44 | $38.07 | 2,482,506 |
| 2015-11-27 | $44.93 | $45.05 | $44.35 | $44.82 | $37.55 | 780,033 |
| 2015-11-25 | $44.63 | $45.19 | $44.63 | $44.97 | $37.68 | 1,650,157 |
| 2015-11-24 | $43.45 | $44.85 | $43.45 | $44.41 | $37.21 | 2,332,140 |
| 2015-11-23 | $44.75 | $44.88 | $44.15 | $44.18 | $36.83 | 2,411,562 |
| 2015-11-20 | $45.40 | $45.44 | $44.74 | $44.94 | $37.47 | 1,980,901 |
| 2015-11-19 | $45.11 | $45.40 | $44.73 | $45.05 | $37.56 | 1,848,286 |
| 2015-11-18 | $44.25 | $45.02 | $44.13 | $44.89 | $37.43 | 1,754,573 |
| 2015-11-17 | $43.76 | $44.02 | $43.43 | $43.88 | $36.58 | 1,912,514 |
| 2015-11-16 | $43.31 | $43.79 | $42.81 | $43.66 | $36.40 | 2,543,672 |
| 2015-11-13 | $44.51 | $44.57 | $43.32 | $43.40 | $36.18 | 2,197,026 |
| 2015-11-12 | $45.23 | $45.43 | $44.54 | $44.57 | $37.16 | 2,198,781 |
| 2015-11-11 | $46.60 | $46.76 | $45.55 | $45.60 | $38.02 | 3,027,677 |
| 2015-11-10 | $47.24 | $47.27 | $46.30 | $46.36 | $38.65 | 3,089,793 |
| 2015-11-09 | $48.34 | $48.34 | $47.38 | $47.39 | $39.51 | 2,063,810 |
| 2015-11-06 | $47.74 | $48.68 | $47.27 | $48.25 | $40.23 | 2,401,978 |
| 2015-11-05 | $47.98 | $48.40 | $45.15 | $47.35 | $39.48 | 9,315,192 |
| 2015-11-04 | $53.50 | $53.53 | $52.68 | $52.86 | $44.07 | 2,101,255 |
| 2015-11-03 | $53.23 | $53.55 | $52.50 | $53.42 | $44.54 | 1,432,034 |
| 2015-11-02 | $52.71 | $53.56 | $52.55 | $53.49 | $44.60 | 1,234,340 |
| 2015-10-30 | $52.79 | $53.40 | $52.61 | $52.73 | $43.96 | 1,451,772 |
| 2015-10-29 | $53.58 | $53.77 | $52.59 | $52.69 | $43.93 | 1,063,764 |
| 2015-10-28 | $53.12 | $53.89 | $52.41 | $53.86 | $44.90 | 932,636 |
| 2015-10-27 | $53.14 | $53.32 | $52.35 | $52.65 | $43.90 | 1,208,859 |
| 2015-10-26 | $53.46 | $53.72 | $53.26 | $53.46 | $44.57 | 876,338 |
| 2015-10-23 | $53.15 | $53.60 | $52.92 | $53.25 | $44.40 | 1,328,125 |
| 2015-10-22 | $51.60 | $52.62 | $51.17 | $52.50 | $43.77 | 1,315,159 |
| 2015-10-21 | $51.55 | $51.87 | $51.08 | $51.36 | $42.82 | 1,309,006 |
| 2015-10-20 | $50.34 | $51.66 | $50.26 | $51.34 | $42.80 | 1,516,979 |
| 2015-10-19 | $49.88 | $50.16 | $49.70 | $50.11 | $41.78 | 820,290 |
| 2015-10-16 | $50.28 | $50.45 | $49.82 | $50.23 | $41.88 | 745,284 |
| 2015-10-15 | $50.46 | $50.76 | $49.74 | $50.29 | $41.93 | 823,893 |
| 2015-10-14 | $49.67 | $50.42 | $49.51 | $50.02 | $41.70 | 920,380 |
| 2015-10-13 | $50.22 | $50.51 | $49.48 | $49.54 | $41.30 | 1,082,133 |
| 2015-10-12 | $50.75 | $51.15 | $50.36 | $50.63 | $42.21 | 972,681 |
| 2015-10-09 | $49.45 | $50.83 | $49.41 | $50.62 | $42.20 | 2,388,047 |
| 2015-10-08 | $49.23 | $49.50 | $48.82 | $49.31 | $41.11 | 1,436,902 |
| 2015-10-07 | $48.76 | $49.44 | $48.54 | $49.33 | $41.13 | 1,693,930 |
| 2015-10-06 | $49.26 | $49.31 | $48.30 | $48.40 | $40.35 | 1,355,933 |
| 2015-10-05 | $49.11 | $49.45 | $48.95 | $49.30 | $41.10 | 1,190,079 |
| 2015-10-02 | $47.54 | $48.63 | $47.31 | $48.61 | $40.53 | 1,373,785 |
| 2015-10-01 | $48.77 | $48.80 | $47.59 | $48.07 | $40.08 | 1,992,347 |
| 2015-09-30 | $46.74 | $48.02 | $46.65 | $48.01 | $40.03 | 1,927,114 |
| 2015-09-29 | $45.49 | $46.11 | $45.09 | $46.05 | $38.39 | 1,504,574 |
| 2015-09-28 | $46.54 | $46.68 | $45.43 | $45.57 | $37.99 | 1,606,416 |
| 2015-09-25 | $47.40 | $47.88 | $47.01 | $47.15 | $39.31 | 2,476,951 |
| 2015-09-24 | $45.42 | $47.27 | $43.39 | $46.94 | $39.13 | 5,626,369 |
| 2015-09-23 | $46.34 | $46.96 | $45.49 | $46.26 | $38.57 | 2,211,514 |
| 2015-09-22 | $48.41 | $48.49 | $45.36 | $47.02 | $39.20 | 3,192,634 |
| 2015-09-21 | $49.70 | $49.93 | $48.42 | $49.47 | $41.24 | 2,233,653 |
| 2015-09-18 | $50.31 | $50.78 | $49.79 | $49.88 | $41.59 | 1,536,735 |
| 2015-09-17 | $50.59 | $51.60 | $50.21 | $50.76 | $42.32 | 984,381 |
| 2015-09-16 | $49.58 | $50.81 | $49.36 | $50.71 | $42.28 | 1,055,471 |
| 2015-09-15 | $48.87 | $49.61 | $48.63 | $49.51 | $41.28 | 1,020,293 |
| 2015-09-14 | $49.68 | $49.69 | $48.67 | $48.72 | $40.62 | 1,341,696 |
| 2015-09-11 | $48.64 | $49.78 | $48.60 | $49.78 | $41.50 | 1,395,477 |
| 2015-09-10 | $48.50 | $49.49 | $48.48 | $48.92 | $40.79 | 1,120,612 |
| 2015-09-09 | $48.99 | $49.59 | $48.49 | $48.57 | $40.49 | 1,637,755 |
| 2015-09-08 | $48.16 | $48.71 | $47.82 | $48.30 | $40.27 | 1,031,711 |
| 2015-09-04 | $47.52 | $47.61 | $46.99 | $47.24 | $39.38 | 1,354,729 |
| 2015-09-03 | $48.19 | $48.84 | $47.92 | $48.28 | $40.25 | 1,088,536 |
| 2015-09-02 | $47.84 | $48.09 | $47.08 | $47.93 | $39.96 | 1,230,390 |
Magna International Inc (MGA) News Headlines
.jpg)
Canada's Magna cuts 2026 sales forecast, flags 'uncertain' government policies
None
reuters.com Feb. 14, 2025
‘Vacation-style’ beaches may have existed on ancient Mars
China’s Zhurong rover used ground-penetrating radar to find signs of beaches beneath Mars’ surface, adding evidence to the idea the planet hosted an …
cnn.com Feb. 28, 2025.jpg)
Stocks making the biggest moves midday: Best Buy, Walgreens Boots Alliance, Tesla, Okta and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 4, 2025Recent Magna International Inc (MGA) News
.jpg)
.jpg)
.jpg)
Similar Companies to Magna International Inc (MGA) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |