Altria Group Inc (MO) Exchange: NYSE
Data as of May 2, 2025
$59.61 ($0.30) 0.51%
Altria Group Inc - Daily Information
Click for more stock information on Altria Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.36 |
| Previous Close | $59.61 |
| High | $59.72 |
| Low | $59.05 |
| Adjusted Open | $59.36 |
| Previous Adjusted Close | $59.61 |
| Adjusted High | $59.72 |
| Adjusted Low | $59.05 |
About Altria Group Inc (MO)
Altria Group Inc is a multinational American consumer goods company based in Richmond, Virginia. It is one of the world's largest tobacco companies, and manufactures and sells cigarettes, smokeless tobacco products, and wine. Altria Group Inc also owns wine producer Ste. Michelle Estates, and its companies have hundreds of subsidiaries, affiliates and joint ventures. Altria Group Inc is the parent company of Philip Morris USA, U.S. Smokeless Tobacco Company, and John Middleton, Inc. The company has grown since its inception and its current portfolio of products spans a wide range of products and services that are sold across the US and Canada.
Invest in Altria Group Inc (MO)
Historical Stock Data for Altria Group Inc (MO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $59.36 | $59.72 | $59.05 | $59.61 | $59.61 | 7,027,455 |
| 2025-05-01 | $58.92 | $59.56 | $58.61 | $59.31 | $59.31 | 9,368,587 |
| 2025-04-30 | $59.12 | $59.66 | $58.58 | $59.15 | $59.15 | 13,406,787 |
| 2025-04-29 | $57.00 | $59.44 | $56.81 | $58.77 | $58.77 | 12,724,159 |
| 2025-04-28 | $58.25 | $58.78 | $57.87 | $58.19 | $58.19 | 8,835,578 |
| 2025-04-25 | $58.75 | $58.93 | $57.95 | $58.26 | $58.26 | 5,671,152 |
| 2025-04-24 | $58.49 | $58.78 | $58.23 | $58.71 | $58.71 | 6,053,698 |
| 2025-04-23 | $58.53 | $58.93 | $57.95 | $58.56 | $58.56 | 8,914,556 |
| 2025-04-22 | $57.80 | $59.00 | $57.78 | $58.82 | $58.82 | 9,475,178 |
| 2025-04-21 | $58.30 | $58.45 | $57.02 | $57.63 | $57.63 | 6,727,895 |
| 2025-04-17 | $57.48 | $58.52 | $57.44 | $58.16 | $58.16 | 8,765,656 |
| 2025-04-16 | $57.99 | $58.19 | $57.06 | $57.27 | $57.27 | 8,526,121 |
| 2025-04-15 | $57.65 | $57.90 | $57.17 | $57.52 | $57.52 | 6,384,039 |
| 2025-04-14 | $56.79 | $57.51 | $56.43 | $57.13 | $57.13 | 9,782,597 |
| 2025-04-11 | $56.56 | $56.94 | $55.93 | $56.65 | $56.65 | 9,760,322 |
| 2025-04-10 | $56.53 | $56.77 | $55.51 | $56.38 | $56.38 | 13,142,513 |
| 2025-04-09 | $55.01 | $57.15 | $54.94 | $56.36 | $56.36 | 15,940,617 |
| 2025-04-08 | $56.44 | $56.97 | $55.08 | $55.56 | $55.56 | 12,315,632 |
| 2025-04-07 | $53.00 | $56.17 | $52.82 | $55.66 | $55.66 | 16,833,086 |
| 2025-04-04 | $57.65 | $58.83 | $55.81 | $56.07 | $56.07 | 16,332,996 |
| 2025-04-03 | $58.00 | $59.24 | $57.77 | $57.89 | $57.89 | 14,319,777 |
| 2025-04-02 | $58.78 | $58.92 | $55.71 | $57.12 | $57.12 | 20,160,974 |
| 2025-04-01 | $59.91 | $60.10 | $58.50 | $58.79 | $58.79 | 19,150,212 |
| 2025-03-31 | $58.45 | $60.18 | $58.45 | $60.02 | $60.02 | 17,337,292 |
| 2025-03-28 | $58.50 | $58.56 | $57.76 | $58.15 | $58.15 | 10,396,619 |
| 2025-03-27 | $57.86 | $58.48 | $57.86 | $58.30 | $58.30 | 8,520,129 |
| 2025-03-26 | $56.68 | $57.93 | $56.68 | $57.75 | $57.75 | 9,462,688 |
| 2025-03-25 | $56.50 | $56.79 | $56.23 | $56.71 | $56.71 | 10,358,624 |
| 2025-03-24 | $57.57 | $57.87 | $57.39 | $57.65 | $56.63 | 11,954,814 |
| 2025-03-21 | $58.13 | $58.13 | $57.07 | $57.60 | $56.58 | 33,837,070 |
| 2025-03-20 | $57.98 | $58.21 | $57.75 | $58.09 | $58.09 | 7,202,055 |
| 2025-03-19 | $58.28 | $58.40 | $57.59 | $57.95 | $57.95 | 8,505,018 |
| 2025-03-18 | $58.90 | $59.25 | $58.30 | $58.34 | $58.34 | 8,524,430 |
| 2025-03-17 | $59.08 | $59.32 | $58.70 | $58.90 | $58.90 | 8,567,849 |
| 2025-03-14 | $58.15 | $59.11 | $58.15 | $58.91 | $58.91 | 8,370,834 |
| 2025-03-13 | $58.12 | $58.87 | $58.01 | $58.55 | $58.55 | 8,911,652 |
| 2025-03-12 | $57.86 | $58.07 | $57.31 | $57.81 | $57.81 | 8,390,425 |
| 2025-03-11 | $58.80 | $58.90 | $57.87 | $58.15 | $58.15 | 12,040,063 |
| 2025-03-10 | $58.00 | $59.67 | $57.99 | $58.99 | $58.99 | 16,112,062 |
| 2025-03-07 | $56.85 | $58.55 | $56.80 | $57.79 | $57.79 | 12,645,215 |
| 2025-03-06 | $56.10 | $57.22 | $55.53 | $57.01 | $57.01 | 9,487,743 |
| 2025-03-05 | $56.15 | $56.60 | $55.79 | $55.95 | $55.95 | 7,413,221 |
| 2025-03-04 | $57.82 | $58.59 | $56.26 | $56.30 | $56.30 | 16,801,928 |
| 2025-03-03 | $55.80 | $57.49 | $55.79 | $57.31 | $57.31 | 10,433,762 |
| 2025-02-28 | $55.55 | $56.09 | $55.27 | $55.85 | $55.85 | 9,822,161 |
| 2025-02-27 | $54.75 | $55.30 | $54.57 | $55.08 | $55.08 | 6,354,212 |
| 2025-02-26 | $55.77 | $56.07 | $54.67 | $54.85 | $54.85 | 7,723,345 |
| 2025-02-25 | $55.36 | $56.59 | $55.36 | $56.00 | $56.00 | 12,158,617 |
| 2025-02-24 | $55.17 | $55.73 | $54.81 | $55.25 | $55.25 | 11,372,977 |
| 2025-02-21 | $54.33 | $55.29 | $54.31 | $55.05 | $55.05 | 8,820,194 |
| 2025-02-20 | $53.05 | $54.41 | $53.00 | $54.33 | $54.33 | 6,734,307 |
| 2025-02-19 | $53.04 | $53.75 | $52.46 | $53.34 | $53.34 | 6,780,730 |
| 2025-02-18 | $53.29 | $53.30 | $52.53 | $52.75 | $52.75 | 8,266,730 |
| 2025-02-14 | $53.57 | $53.85 | $53.28 | $53.29 | $53.29 | 4,564,908 |
| 2025-02-13 | $53.33 | $53.73 | $52.40 | $53.62 | $53.62 | 6,379,331 |
| 2025-02-12 | $53.51 | $53.88 | $53.18 | $53.34 | $53.34 | 4,829,405 |
| 2025-02-11 | $53.85 | $53.94 | $53.31 | $53.85 | $53.85 | 5,172,683 |
| 2025-02-10 | $52.72 | $53.87 | $52.72 | $53.84 | $53.84 | 5,778,646 |
| 2025-02-07 | $52.77 | $53.06 | $52.43 | $52.66 | $52.66 | 5,531,130 |
| 2025-02-06 | $53.38 | $53.50 | $52.37 | $52.64 | $52.64 | 6,968,107 |
| 2025-02-05 | $52.91 | $52.92 | $52.41 | $52.58 | $52.58 | 5,166,509 |
| 2025-02-04 | $52.91 | $53.00 | $52.01 | $52.62 | $52.62 | 6,876,333 |
| 2025-02-03 | $52.00 | $52.94 | $51.85 | $52.85 | $52.85 | 8,428,458 |
| 2025-01-31 | $51.30 | $52.46 | $51.30 | $52.23 | $52.23 | 9,402,239 |
| 2025-01-30 | $51.02 | $51.65 | $50.08 | $51.54 | $51.54 | 16,528,181 |
| 2025-01-29 | $52.80 | $53.11 | $52.54 | $52.66 | $52.66 | 8,537,628 |
| 2025-01-28 | $53.39 | $53.57 | $52.17 | $52.60 | $52.60 | 10,642,010 |
| 2025-01-27 | $52.42 | $53.81 | $52.42 | $53.45 | $53.45 | 9,771,163 |
| 2025-01-24 | $51.25 | $52.17 | $51.20 | $52.05 | $52.05 | 8,030,424 |
| 2025-01-23 | $50.81 | $51.39 | $50.77 | $51.21 | $51.21 | 6,539,822 |
| 2025-01-22 | $51.33 | $51.54 | $50.61 | $50.81 | $50.81 | 7,840,265 |
| 2025-01-21 | $52.02 | $52.18 | $51.14 | $51.47 | $51.47 | 8,195,412 |
| 2025-01-17 | $51.08 | $52.01 | $50.96 | $51.86 | $51.86 | 6,532,496 |
| 2025-01-16 | $50.90 | $51.54 | $50.72 | $51.16 | $51.16 | 5,969,585 |
| 2025-01-15 | $50.85 | $51.54 | $50.82 | $51.04 | $51.04 | 7,026,097 |
| 2025-01-14 | $50.96 | $51.43 | $50.80 | $51.36 | $51.36 | 6,391,513 |
| 2025-01-13 | $51.06 | $51.13 | $50.65 | $50.85 | $50.85 | 5,816,244 |
| 2025-01-10 | $51.15 | $51.74 | $50.55 | $50.87 | $50.87 | 12,003,224 |
| 2025-01-08 | $51.40 | $51.52 | $50.95 | $51.49 | $51.49 | 6,487,179 |
| 2025-01-07 | $52.29 | $52.42 | $51.44 | $51.46 | $51.46 | 5,365,692 |
| 2025-01-06 | $53.06 | $53.18 | $51.97 | $52.09 | $52.09 | 6,242,376 |
| 2025-01-03 | $52.83 | $53.18 | $52.60 | $53.14 | $53.14 | 5,609,678 |
| 2025-01-02 | $52.46 | $52.98 | $52.38 | $52.51 | $52.51 | 5,473,356 |
| 2024-12-31 | $52.21 | $52.36 | $51.84 | $52.29 | $52.29 | 4,708,866 |
| 2024-12-30 | $52.24 | $52.33 | $51.63 | $52.08 | $52.08 | 5,409,897 |
| 2024-12-27 | $52.34 | $52.85 | $52.10 | $52.38 | $52.38 | 6,425,528 |
| 2024-12-26 | $52.28 | $52.78 | $51.96 | $52.60 | $52.60 | 5,231,835 |
| 2024-12-24 | $53.62 | $53.64 | $53.39 | $53.47 | $53.47 | 5,406,818 |
| 2024-12-23 | $53.84 | $53.85 | $52.95 | $53.58 | $53.58 | 7,199,632 |
| 2024-12-20 | $52.92 | $53.88 | $52.85 | $53.84 | $53.84 | 27,063,835 |
| 2024-12-19 | $53.43 | $53.78 | $52.98 | $52.99 | $52.99 | 10,823,516 |
| 2024-12-18 | $54.02 | $54.17 | $53.21 | $53.25 | $53.25 | 10,619,446 |
| 2024-12-17 | $54.59 | $54.69 | $53.95 | $54.13 | $54.13 | 10,125,526 |
| 2024-12-16 | $55.10 | $55.19 | $54.66 | $54.70 | $54.70 | 6,723,314 |
| 2024-12-13 | $54.85 | $55.18 | $54.55 | $54.92 | $54.92 | 6,532,765 |
| 2024-12-12 | $54.90 | $55.06 | $54.52 | $54.99 | $54.99 | 6,278,749 |
| 2024-12-11 | $55.69 | $56.00 | $54.61 | $54.69 | $54.69 | 9,363,845 |
| 2024-12-10 | $55.70 | $56.13 | $55.41 | $55.49 | $55.49 | 8,319,917 |
| 2024-12-09 | $57.39 | $57.39 | $55.33 | $55.86 | $55.86 | 8,641,403 |
| 2024-12-06 | $57.63 | $58.01 | $57.01 | $57.32 | $57.32 | 5,732,967 |
| 2024-12-05 | $56.65 | $57.37 | $56.60 | $56.91 | $56.91 | 5,398,617 |
| 2024-12-04 | $56.61 | $56.83 | $56.30 | $56.45 | $56.45 | 8,579,806 |
| 2024-12-03 | $57.25 | $57.34 | $56.83 | $56.90 | $56.90 | 8,734,823 |
| 2024-12-02 | $57.62 | $57.66 | $56.95 | $57.18 | $57.18 | 5,625,266 |
| 2024-11-29 | $57.54 | $57.75 | $57.21 | $57.74 | $57.74 | 3,635,528 |
| 2024-11-27 | $57.59 | $58.04 | $57.45 | $57.65 | $57.65 | 5,723,671 |
| 2024-11-26 | $56.87 | $57.60 | $56.77 | $57.59 | $57.59 | 7,787,239 |
| 2024-11-25 | $56.92 | $57.20 | $56.40 | $56.75 | $56.75 | 13,567,738 |
| 2024-11-22 | $56.25 | $56.84 | $56.24 | $56.73 | $56.73 | 5,621,907 |
| 2024-11-21 | $55.99 | $56.48 | $55.72 | $56.03 | $56.03 | 5,333,623 |
| 2024-11-20 | $55.98 | $56.07 | $55.41 | $55.98 | $55.98 | 5,716,335 |
| 2024-11-19 | $56.29 | $56.49 | $55.83 | $55.86 | $55.86 | 6,915,825 |
| 2024-11-18 | $56.03 | $56.55 | $55.98 | $56.34 | $56.34 | 8,719,203 |
| 2024-11-15 | $55.55 | $56.32 | $55.53 | $55.93 | $55.93 | 8,201,730 |
| 2024-11-14 | $54.80 | $55.62 | $54.50 | $55.39 | $55.39 | 6,815,200 |
| 2024-11-13 | $54.72 | $55.40 | $54.40 | $55.25 | $55.25 | 7,233,701 |
| 2024-11-12 | $54.07 | $54.72 | $53.78 | $54.44 | $54.44 | 8,101,155 |
| 2024-11-11 | $54.11 | $54.79 | $53.82 | $53.93 | $53.93 | 5,610,426 |
| 2024-11-08 | $53.54 | $54.27 | $53.50 | $54.05 | $54.05 | 5,712,292 |
| 2024-11-07 | $54.33 | $54.46 | $53.43 | $53.54 | $53.54 | 6,368,443 |
| 2024-11-06 | $54.58 | $55.05 | $54.08 | $54.29 | $54.29 | 8,953,099 |
| 2024-11-05 | $53.80 | $54.30 | $53.59 | $54.19 | $54.19 | 5,864,084 |
| 2024-11-04 | $53.93 | $54.05 | $53.57 | $53.88 | $53.88 | 7,831,908 |
| 2024-11-01 | $54.46 | $54.60 | $53.74 | $53.87 | $53.87 | 10,986,246 |
| 2024-10-31 | $51.38 | $54.84 | $51.34 | $54.46 | $54.46 | 25,560,621 |
| 2024-10-30 | $49.90 | $50.67 | $49.88 | $50.50 | $50.50 | 10,819,330 |
| 2024-10-29 | $50.02 | $50.43 | $49.95 | $49.95 | $49.95 | 8,017,282 |
| 2024-10-28 | $49.75 | $50.38 | $49.73 | $50.25 | $50.25 | 6,314,726 |
| 2024-10-25 | $49.99 | $50.11 | $49.59 | $49.71 | $49.71 | 5,325,545 |
| 2024-10-24 | $49.89 | $50.16 | $49.68 | $49.94 | $49.94 | 4,282,076 |
| 2024-10-23 | $50.00 | $50.05 | $49.60 | $49.80 | $49.80 | 5,520,336 |
| 2024-10-22 | $49.44 | $50.12 | $49.16 | $50.06 | $50.06 | 6,087,256 |
| 2024-10-21 | $49.62 | $49.69 | $48.98 | $49.06 | $49.06 | 5,011,523 |
| 2024-10-18 | $49.68 | $49.72 | $48.86 | $49.61 | $49.61 | 7,148,405 |
| 2024-10-17 | $50.08 | $50.31 | $49.68 | $49.74 | $49.74 | 6,263,941 |
| 2024-10-16 | $49.97 | $50.38 | $49.87 | $50.16 | $50.16 | 4,928,655 |
| 2024-10-15 | $50.00 | $50.34 | $49.73 | $49.90 | $49.90 | 5,140,767 |
| 2024-10-14 | $49.75 | $49.89 | $49.33 | $49.86 | $49.86 | 5,696,273 |
| 2024-10-11 | $49.90 | $49.99 | $49.56 | $49.84 | $49.84 | 4,542,807 |
| 2024-10-10 | $50.49 | $50.75 | $49.57 | $49.68 | $49.68 | 8,847,868 |
| 2024-10-09 | $49.66 | $50.34 | $49.61 | $50.23 | $50.23 | 7,375,703 |
| 2024-10-08 | $49.98 | $50.15 | $49.46 | $49.55 | $49.55 | 5,272,015 |
| 2024-10-07 | $50.10 | $50.14 | $49.69 | $49.92 | $49.92 | 6,276,359 |
| 2024-10-04 | $49.70 | $50.12 | $49.60 | $50.10 | $50.10 | 7,410,989 |
| 2024-10-03 | $50.50 | $50.51 | $49.68 | $49.98 | $49.98 | 6,877,620 |
| 2024-10-02 | $50.90 | $50.93 | $50.36 | $50.59 | $50.59 | 7,721,727 |
| 2024-10-01 | $51.06 | $51.33 | $50.77 | $50.93 | $50.93 | 7,243,940 |
| 2024-09-30 | $51.17 | $51.36 | $50.56 | $51.04 | $51.04 | 10,018,213 |
| 2024-09-27 | $51.20 | $51.37 | $51.01 | $51.05 | $51.05 | 4,602,443 |
| 2024-09-26 | $50.79 | $51.44 | $50.73 | $51.09 | $51.09 | 6,264,470 |
| 2024-09-25 | $51.44 | $51.47 | $50.93 | $51.04 | $51.04 | 7,148,017 |
| 2024-09-24 | $50.79 | $51.38 | $50.64 | $51.19 | $51.19 | 7,712,696 |
| 2024-09-23 | $50.40 | $51.20 | $50.30 | $51.02 | $51.02 | 10,945,043 |
| 2024-09-20 | $50.25 | $50.40 | $49.92 | $50.39 | $50.39 | 22,650,482 |
| 2024-09-19 | $50.62 | $50.74 | $50.07 | $50.23 | $50.23 | 10,464,395 |
| 2024-09-18 | $50.50 | $51.05 | $50.38 | $50.63 | $50.63 | 7,778,424 |
| 2024-09-17 | $51.47 | $51.59 | $50.43 | $50.50 | $50.50 | 10,897,514 |
| 2024-09-16 | $52.04 | $52.30 | $51.62 | $51.70 | $51.70 | 11,012,249 |
| 2024-09-13 | $52.80 | $52.97 | $52.58 | $52.96 | $51.94 | 7,963,225 |
| 2024-09-12 | $53.01 | $53.22 | $52.52 | $52.64 | $51.62 | 7,326,687 |
| 2024-09-11 | $53.96 | $53.96 | $52.53 | $53.17 | $52.14 | 7,794,744 |
| 2024-09-10 | $54.11 | $54.29 | $53.84 | $54.08 | $53.03 | 6,122,520 |
| 2024-09-09 | $53.70 | $54.20 | $53.60 | $54.13 | $53.08 | 8,153,966 |
| 2024-09-06 | $54.27 | $54.54 | $53.56 | $53.69 | $52.65 | 8,207,736 |
| 2024-09-05 | $54.88 | $54.95 | $54.20 | $54.27 | $53.22 | 8,077,386 |
| 2024-09-04 | $54.24 | $54.76 | $54.18 | $54.71 | $53.65 | 7,595,824 |
| 2024-09-03 | $53.78 | $54.48 | $53.74 | $54.07 | $53.02 | 10,687,974 |
| 2024-08-30 | $53.45 | $53.82 | $53.25 | $53.77 | $53.77 | 8,010,061 |
| 2024-08-29 | $53.31 | $53.47 | $53.09 | $53.36 | $53.36 | 5,264,974 |
| 2024-08-28 | $53.15 | $53.53 | $52.99 | $53.22 | $53.22 | 6,794,390 |
| 2024-08-27 | $52.91 | $53.03 | $52.62 | $53.01 | $53.01 | 4,705,264 |
| 2024-08-26 | $52.51 | $53.08 | $52.45 | $52.71 | $52.71 | 8,068,306 |
| 2024-08-23 | $51.98 | $52.46 | $51.75 | $52.44 | $52.44 | 9,149,219 |
| 2024-08-22 | $51.89 | $51.94 | $51.47 | $51.83 | $51.83 | 6,982,822 |
| 2024-08-21 | $51.54 | $51.86 | $51.44 | $51.81 | $51.81 | 6,169,448 |
| 2024-08-20 | $51.33 | $51.70 | $51.20 | $51.44 | $51.44 | 7,300,719 |
| 2024-08-19 | $51.38 | $51.56 | $51.21 | $51.32 | $51.32 | 6,500,465 |
| 2024-08-16 | $50.78 | $51.36 | $50.70 | $51.32 | $51.32 | 7,722,716 |
| 2024-08-15 | $51.25 | $51.36 | $50.63 | $50.74 | $50.74 | 8,382,523 |
| 2024-08-14 | $50.99 | $51.40 | $50.84 | $51.19 | $51.19 | 6,000,611 |
| 2024-08-13 | $50.34 | $51.16 | $50.34 | $51.11 | $51.11 | 6,652,443 |
| 2024-08-12 | $50.44 | $50.74 | $50.15 | $50.31 | $50.31 | 5,941,065 |
| 2024-08-09 | $50.36 | $50.66 | $50.26 | $50.43 | $50.43 | 5,449,755 |
| 2024-08-08 | $49.73 | $50.81 | $49.73 | $50.45 | $50.45 | 7,662,130 |
| 2024-08-07 | $49.58 | $50.68 | $49.54 | $50.03 | $50.03 | 10,292,075 |
| 2024-08-06 | $49.32 | $50.13 | $49.30 | $49.48 | $49.48 | 8,012,003 |
| 2024-08-05 | $49.99 | $50.78 | $49.01 | $49.35 | $49.35 | 14,335,789 |
| 2024-08-02 | $50.39 | $51.40 | $49.88 | $51.07 | $51.07 | 12,662,503 |
| 2024-08-01 | $49.61 | $50.04 | $49.40 | $50.02 | $50.02 | 9,974,933 |
| 2024-07-31 | $48.40 | $49.05 | $47.57 | $49.01 | $49.01 | 19,165,992 |
| 2024-07-30 | $50.38 | $50.85 | $50.27 | $50.55 | $50.55 | 8,662,989 |
| 2024-07-29 | $50.35 | $50.73 | $49.99 | $50.53 | $50.53 | 6,272,577 |
| 2024-07-26 | $49.80 | $50.47 | $49.55 | $50.43 | $50.43 | 6,995,663 |
| 2024-07-25 | $49.73 | $50.47 | $49.60 | $49.80 | $49.80 | 10,341,074 |
| 2024-07-24 | $49.19 | $49.54 | $48.71 | $49.42 | $49.42 | 8,764,151 |
| 2024-07-23 | $49.49 | $49.73 | $49.00 | $49.12 | $49.12 | 6,915,745 |
| 2024-07-22 | $49.41 | $49.56 | $49.04 | $49.40 | $49.40 | 5,103,222 |
| 2024-07-19 | $49.61 | $49.64 | $49.27 | $49.45 | $49.45 | 5,776,517 |
| 2024-07-18 | $49.05 | $49.92 | $48.94 | $49.33 | $49.33 | 6,788,472 |
| 2024-07-17 | $48.13 | $49.47 | $48.13 | $49.39 | $49.39 | 10,040,100 |
| 2024-07-16 | $47.85 | $48.18 | $47.66 | $48.03 | $48.03 | 6,177,009 |
| 2024-07-15 | $47.80 | $48.06 | $47.53 | $47.72 | $47.72 | 8,733,954 |
| 2024-07-12 | $47.20 | $47.83 | $47.11 | $47.73 | $47.73 | 7,337,353 |
| 2024-07-11 | $46.80 | $47.14 | $46.60 | $47.08 | $47.08 | 7,441,713 |
| 2024-07-10 | $46.87 | $47.21 | $46.54 | $46.93 | $46.93 | 9,584,616 |
| 2024-07-09 | $46.03 | $46.99 | $46.02 | $46.70 | $46.70 | 9,398,482 |
| 2024-07-08 | $46.10 | $46.37 | $45.87 | $46.02 | $46.02 | 5,318,814 |
| 2024-07-05 | $45.89 | $46.10 | $45.76 | $46.10 | $46.10 | 6,881,462 |
| 2024-07-03 | $46.05 | $46.14 | $45.73 | $45.95 | $45.95 | 3,663,821 |
| 2024-07-02 | $46.00 | $46.13 | $45.76 | $46.05 | $46.05 | 5,458,423 |
| 2024-07-01 | $45.90 | $46.42 | $45.75 | $46.03 | $46.03 | 7,069,960 |
| 2024-06-28 | $45.50 | $45.62 | $45.27 | $45.55 | $45.55 | 12,238,540 |
| 2024-06-27 | $46.32 | $46.40 | $45.17 | $45.46 | $45.46 | 8,633,296 |
| 2024-06-26 | $46.20 | $46.56 | $46.18 | $46.36 | $46.36 | 7,405,183 |
| 2024-06-25 | $46.49 | $46.59 | $46.27 | $46.42 | $46.42 | 10,519,752 |
| 2024-06-24 | $45.99 | $46.59 | $45.85 | $46.45 | $46.45 | 10,236,352 |
| 2024-06-21 | $45.60 | $45.99 | $45.45 | $45.74 | $45.74 | 28,886,684 |
| 2024-06-20 | $44.65 | $45.55 | $44.53 | $45.43 | $45.43 | 8,957,784 |
| 2024-06-18 | $44.63 | $44.89 | $44.41 | $44.80 | $44.80 | 16,402,593 |
| 2024-06-17 | $44.22 | $44.72 | $43.92 | $44.70 | $44.70 | 8,284,152 |
| 2024-06-14 | $44.49 | $44.55 | $43.83 | $44.32 | $44.32 | 10,651,618 |
| 2024-06-13 | $45.85 | $46.07 | $45.53 | $45.75 | $44.76 | 8,828,949 |
| 2024-06-12 | $46.54 | $46.60 | $45.71 | $45.87 | $44.88 | 9,925,753 |
| 2024-06-11 | $46.53 | $46.59 | $46.21 | $46.40 | $45.40 | 7,396,923 |
| 2024-06-10 | $46.60 | $46.79 | $46.24 | $46.49 | $45.48 | 7,951,026 |
| 2024-06-07 | $46.69 | $46.99 | $46.58 | $46.70 | $46.70 | 6,491,317 |
| 2024-06-06 | $46.67 | $47.19 | $46.58 | $46.69 | $46.69 | 9,325,296 |
| 2024-06-05 | $46.78 | $46.78 | $46.38 | $46.67 | $46.67 | 6,859,203 |
| 2024-06-04 | $46.40 | $46.85 | $46.38 | $46.83 | $46.83 | 8,681,743 |
| 2024-06-03 | $46.04 | $46.65 | $46.02 | $46.55 | $46.55 | 8,197,667 |
| 2024-05-31 | $45.40 | $46.33 | $45.32 | $46.25 | $46.25 | 13,799,671 |
| 2024-05-30 | $45.32 | $45.60 | $45.25 | $45.44 | $45.44 | 6,580,107 |
| 2024-05-29 | $45.30 | $45.35 | $45.04 | $45.15 | $45.15 | 6,472,177 |
| 2024-05-28 | $45.40 | $45.64 | $45.21 | $45.48 | $45.48 | 7,582,616 |
| 2024-05-24 | $45.84 | $46.00 | $45.34 | $45.49 | $45.49 | 4,727,695 |
| 2024-05-23 | $46.10 | $46.11 | $45.51 | $45.64 | $45.64 | 10,349,931 |
| 2024-05-22 | $46.14 | $46.60 | $46.11 | $46.32 | $46.32 | 15,142,752 |
| 2024-05-21 | $46.01 | $46.44 | $45.94 | $46.33 | $46.33 | 8,596,466 |
| 2024-05-20 | $46.09 | $46.25 | $45.78 | $45.90 | $45.90 | 8,076,985 |
| 2024-05-17 | $46.05 | $46.25 | $45.92 | $46.08 | $46.08 | 9,243,539 |
| 2024-05-16 | $45.95 | $46.22 | $45.90 | $45.95 | $45.95 | 9,131,662 |
| 2024-05-15 | $45.60 | $45.95 | $45.59 | $45.85 | $45.85 | 9,435,122 |
| 2024-05-14 | $45.08 | $45.55 | $45.04 | $45.50 | $45.50 | 9,436,333 |
| 2024-05-13 | $44.90 | $45.37 | $44.90 | $45.04 | $45.04 | 8,229,219 |
| 2024-05-10 | $44.79 | $45.04 | $44.74 | $44.90 | $44.90 | 12,160,008 |
| 2024-05-09 | $44.39 | $44.77 | $44.27 | $44.71 | $44.71 | 8,140,865 |
| 2024-05-08 | $43.90 | $44.40 | $43.90 | $44.29 | $44.29 | 9,946,710 |
| 2024-05-07 | $43.60 | $44.00 | $43.58 | $43.85 | $43.85 | 12,052,098 |
| 2024-05-06 | $43.69 | $43.83 | $43.44 | $43.49 | $43.49 | 9,035,436 |
| 2024-05-03 | $44.00 | $44.12 | $43.37 | $43.59 | $43.59 | 11,228,966 |
| 2024-05-02 | $44.00 | $44.21 | $43.83 | $43.98 | $43.98 | 9,054,913 |
| 2024-05-01 | $43.70 | $44.18 | $43.69 | $43.82 | $43.82 | 7,367,268 |
| 2024-04-30 | $43.99 | $44.14 | $43.63 | $43.81 | $43.81 | 11,816,800 |
| 2024-04-29 | $43.40 | $43.84 | $43.37 | $43.82 | $43.82 | 8,657,511 |
| 2024-04-26 | $43.43 | $43.94 | $43.19 | $43.38 | $43.38 | 13,794,252 |
| 2024-04-25 | $43.25 | $43.65 | $42.76 | $43.54 | $43.54 | 14,924,175 |
| 2024-04-24 | $42.70 | $43.06 | $42.40 | $42.92 | $42.92 | 12,938,207 |
| 2024-04-23 | $42.64 | $43.04 | $42.52 | $42.87 | $42.87 | 18,917,203 |
| 2024-04-22 | $42.31 | $42.72 | $42.02 | $42.57 | $42.57 | 10,757,984 |
| 2024-04-19 | $41.39 | $42.27 | $41.39 | $42.09 | $42.09 | 22,325,582 |
| 2024-04-18 | $41.13 | $41.43 | $41.11 | $41.30 | $41.30 | 17,571,316 |
| 2024-04-17 | $41.01 | $41.22 | $40.74 | $41.10 | $41.10 | 8,787,705 |
| 2024-04-16 | $40.95 | $41.09 | $40.72 | $40.75 | $40.75 | 10,407,370 |
| 2024-04-15 | $41.30 | $41.46 | $40.65 | $40.95 | $40.95 | 10,727,646 |
| 2024-04-12 | $41.33 | $41.55 | $41.02 | $41.05 | $41.05 | 10,669,091 |
| 2024-04-11 | $41.75 | $41.83 | $41.31 | $41.43 | $41.43 | 10,889,074 |
| 2024-04-10 | $41.67 | $42.03 | $41.54 | $41.68 | $41.68 | 9,510,314 |
| 2024-04-09 | $42.00 | $42.31 | $41.92 | $42.11 | $42.11 | 7,678,654 |
| 2024-04-08 | $41.54 | $42.09 | $41.50 | $41.96 | $41.96 | 9,397,759 |
| 2024-04-05 | $41.48 | $41.76 | $41.37 | $41.65 | $41.65 | 8,454,448 |
| 2024-04-04 | $42.43 | $42.58 | $41.49 | $41.53 | $41.53 | 13,015,352 |
| 2024-04-03 | $42.96 | $43.10 | $42.10 | $42.12 | $42.12 | 18,910,796 |
| 2024-04-02 | $43.23 | $43.49 | $42.84 | $42.93 | $42.93 | 10,026,104 |
| 2024-04-01 | $43.62 | $43.87 | $43.18 | $43.22 | $43.22 | 12,167,666 |
| 2024-03-28 | $43.78 | $43.95 | $43.60 | $43.62 | $43.62 | 9,807,499 |
| 2024-03-27 | $43.32 | $43.67 | $43.29 | $43.66 | $43.66 | 9,001,661 |
| 2024-03-26 | $43.23 | $43.40 | $43.06 | $43.12 | $43.12 | 10,702,040 |
| 2024-03-25 | $42.93 | $43.57 | $42.92 | $43.26 | $43.26 | 19,734,547 |
| 2024-03-22 | $43.91 | $43.93 | $42.86 | $42.98 | $42.98 | 23,870,305 |
| 2024-03-21 | $44.83 | $45.00 | $44.59 | $44.95 | $43.95 | 21,052,503 |
| 2024-03-20 | $44.71 | $44.82 | $44.52 | $44.79 | $43.79 | 18,195,754 |
| 2024-03-19 | $44.57 | $44.98 | $44.35 | $44.63 | $43.64 | 22,602,450 |
| 2024-03-18 | $43.86 | $44.76 | $43.76 | $44.51 | $43.52 | 31,335,366 |
| 2024-03-15 | $43.91 | $44.50 | $43.87 | $43.87 | $42.89 | 45,230,833 |
| 2024-03-14 | $43.40 | $44.37 | $43.23 | $44.28 | $43.29 | 22,360,885 |
| 2024-03-13 | $43.19 | $43.47 | $43.17 | $43.35 | $42.38 | 6,858,287 |
| 2024-03-12 | $42.77 | $43.28 | $42.77 | $43.05 | $42.09 | 12,766,178 |
| 2024-03-11 | $41.98 | $42.74 | $41.96 | $42.68 | $41.73 | 10,576,671 |
| 2024-03-08 | $41.55 | $42.05 | $41.46 | $41.87 | $40.94 | 9,417,493 |
| 2024-03-07 | $41.53 | $41.72 | $41.35 | $41.55 | $40.62 | 9,760,265 |
| 2024-03-06 | $41.06 | $41.85 | $40.72 | $41.45 | $40.53 | 25,872,711 |
| 2024-03-05 | $39.91 | $40.22 | $39.72 | $39.94 | $39.05 | 12,606,025 |
| 2024-03-04 | $40.33 | $40.69 | $39.25 | $39.73 | $38.84 | 28,577,550 |
| 2024-03-01 | $40.90 | $41.00 | $40.59 | $40.86 | $39.95 | 9,135,215 |
| 2024-02-29 | $41.04 | $41.10 | $40.80 | $40.91 | $40.00 | 8,394,685 |
| 2024-02-28 | $40.80 | $40.99 | $40.59 | $40.99 | $40.08 | 5,540,672 |
| 2024-02-27 | $40.72 | $40.91 | $40.59 | $40.90 | $39.99 | 4,876,257 |
| 2024-02-26 | $41.13 | $41.14 | $40.60 | $40.71 | $39.80 | 8,093,108 |
| 2024-02-23 | $40.90 | $41.31 | $40.71 | $41.13 | $40.21 | 6,808,622 |
| 2024-02-22 | $40.30 | $40.90 | $40.16 | $40.90 | $39.99 | 8,211,040 |
| 2024-02-21 | $40.35 | $40.51 | $40.22 | $40.47 | $39.57 | 6,628,979 |
| 2024-02-20 | $40.20 | $40.62 | $40.08 | $40.25 | $39.35 | 8,768,002 |
| 2024-02-16 | $40.17 | $40.27 | $39.97 | $40.18 | $40.18 | 7,323,198 |
| 2024-02-15 | $40.56 | $40.56 | $40.08 | $40.17 | $40.17 | 7,833,519 |
| 2024-02-14 | $40.22 | $40.44 | $40.05 | $40.40 | $40.40 | 6,043,981 |
| 2024-02-13 | $40.36 | $40.46 | $39.95 | $40.23 | $40.23 | 7,140,166 |
| 2024-02-12 | $40.22 | $40.62 | $40.13 | $40.55 | $40.55 | 7,995,244 |
| 2024-02-09 | $39.95 | $40.15 | $39.87 | $40.11 | $40.11 | 8,420,625 |
| 2024-02-08 | $40.20 | $40.37 | $39.85 | $40.09 | $40.09 | 14,659,192 |
| 2024-02-07 | $40.71 | $40.76 | $40.13 | $40.26 | $40.26 | 8,046,470 |
| 2024-02-06 | $40.58 | $40.71 | $40.31 | $40.60 | $40.60 | 9,820,828 |
| 2024-02-05 | $41.22 | $41.29 | $40.50 | $40.52 | $40.52 | 10,439,965 |
| 2024-02-02 | $41.49 | $41.61 | $40.92 | $41.36 | $41.36 | 10,858,891 |
| 2024-02-01 | $40.60 | $41.75 | $40.36 | $41.72 | $41.72 | 19,419,218 |
| 2024-01-31 | $40.50 | $40.62 | $40.07 | $40.12 | $40.12 | 12,462,732 |
| 2024-01-30 | $40.50 | $40.57 | $40.22 | $40.46 | $40.46 | 7,127,237 |
| 2024-01-29 | $40.22 | $40.57 | $40.22 | $40.53 | $40.53 | 8,047,433 |
| 2024-01-26 | $40.42 | $40.50 | $40.12 | $40.20 | $40.20 | 7,286,205 |
| 2024-01-25 | $40.05 | $40.32 | $39.91 | $40.21 | $40.21 | 9,566,255 |
| 2024-01-24 | $40.41 | $40.59 | $39.92 | $39.93 | $39.93 | 9,118,316 |
| 2024-01-23 | $40.36 | $40.51 | $40.11 | $40.44 | $40.44 | 7,957,089 |
| 2024-01-22 | $40.25 | $40.69 | $40.15 | $40.48 | $40.48 | 8,186,409 |
| 2024-01-19 | $40.49 | $40.52 | $40.15 | $40.33 | $40.33 | 7,827,508 |
| 2024-01-18 | $40.61 | $40.61 | $40.09 | $40.44 | $40.44 | 7,832,833 |
| 2024-01-17 | $40.89 | $41.21 | $40.72 | $40.74 | $40.74 | 6,334,445 |
| 2024-01-16 | $41.36 | $41.52 | $40.77 | $40.97 | $40.97 | 10,541,900 |
| 2024-01-12 | $41.88 | $42.01 | $41.27 | $41.34 | $41.34 | 7,703,716 |
| 2024-01-11 | $41.00 | $41.64 | $40.92 | $41.60 | $41.60 | 9,499,144 |
| 2024-01-10 | $41.84 | $42.08 | $40.93 | $41.06 | $41.06 | 11,082,837 |
| 2024-01-09 | $41.84 | $41.86 | $41.55 | $41.86 | $41.86 | 7,410,042 |
| 2024-01-08 | $41.56 | $42.03 | $41.54 | $41.91 | $41.91 | 8,563,013 |
| 2024-01-05 | $41.58 | $41.66 | $41.31 | $41.49 | $41.49 | 6,087,519 |
| 2024-01-04 | $41.48 | $42.05 | $41.47 | $41.52 | $41.52 | 8,894,622 |
| 2024-01-03 | $41.65 | $41.80 | $41.31 | $41.40 | $41.40 | 9,807,053 |
| 2024-01-02 | $40.36 | $41.66 | $40.34 | $41.58 | $41.58 | 12,615,157 |
| 2023-12-29 | $40.15 | $40.40 | $40.09 | $40.34 | $40.34 | 8,074,856 |
| 2023-12-28 | $40.11 | $40.29 | $40.03 | $40.18 | $40.18 | 7,195,651 |
| 2023-12-27 | $40.25 | $40.38 | $40.09 | $40.18 | $40.18 | 8,603,331 |
| 2023-12-26 | $40.32 | $40.52 | $40.20 | $40.34 | $40.34 | 8,488,057 |
| 2023-12-22 | $40.42 | $40.65 | $40.27 | $40.36 | $40.36 | 7,587,811 |
| 2023-12-21 | $40.41 | $40.59 | $40.03 | $40.31 | $40.31 | 10,097,807 |
| 2023-12-20 | $41.29 | $41.34 | $40.28 | $40.30 | $40.30 | 13,691,255 |
| 2023-12-19 | $42.38 | $42.45 | $42.15 | $42.44 | $41.43 | 12,841,775 |
| 2023-12-18 | $42.05 | $42.39 | $41.99 | $42.20 | $41.20 | 9,083,829 |
| 2023-12-15 | $41.95 | $42.15 | $41.72 | $41.75 | $40.76 | 23,248,722 |
| 2023-12-14 | $42.33 | $42.85 | $42.06 | $42.11 | $41.11 | 12,031,569 |
| 2023-12-13 | $41.28 | $42.04 | $41.08 | $42.02 | $42.02 | 14,063,439 |
| 2023-12-12 | $41.51 | $41.51 | $41.28 | $41.36 | $41.36 | 7,522,077 |
| 2023-12-11 | $41.50 | $41.62 | $41.32 | $41.39 | $41.39 | 8,174,728 |
| 2023-12-08 | $41.34 | $41.43 | $41.17 | $41.30 | $41.30 | 7,966,390 |
| 2023-12-07 | $41.48 | $41.67 | $41.24 | $41.32 | $41.32 | 10,658,000 |
| 2023-12-06 | $41.32 | $41.65 | $40.96 | $41.36 | $41.36 | 14,776,167 |
| 2023-12-05 | $42.32 | $42.77 | $42.25 | $42.57 | $42.57 | 7,271,766 |
| 2023-12-04 | $42.55 | $42.96 | $42.42 | $42.50 | $42.50 | 6,543,565 |
| 2023-12-01 | $42.15 | $42.63 | $42.12 | $42.60 | $42.60 | 6,700,056 |
| 2023-11-30 | $41.91 | $42.05 | $41.74 | $42.04 | $42.04 | 8,996,688 |
| 2023-11-29 | $41.88 | $41.98 | $41.69 | $41.76 | $41.76 | 4,839,114 |
| 2023-11-28 | $41.44 | $42.00 | $41.42 | $41.82 | $41.82 | 7,027,098 |
| 2023-11-27 | $41.44 | $41.61 | $41.24 | $41.44 | $41.44 | 6,601,696 |
| 2023-11-24 | $41.31 | $41.48 | $41.28 | $41.47 | $41.47 | 3,150,772 |
| 2023-11-22 | $40.85 | $41.22 | $40.74 | $41.19 | $41.19 | 8,224,126 |
| 2023-11-21 | $40.85 | $40.94 | $40.57 | $40.76 | $40.76 | 6,271,349 |
| 2023-11-20 | $40.65 | $40.97 | $40.64 | $40.84 | $40.84 | 6,403,095 |
| 2023-11-17 | $40.80 | $40.97 | $40.51 | $40.82 | $40.82 | 6,660,505 |
| 2023-11-16 | $40.70 | $40.95 | $40.13 | $40.70 | $40.70 | 10,810,033 |
| 2023-11-15 | $40.45 | $40.77 | $40.18 | $40.75 | $40.75 | 9,460,341 |
| 2023-11-14 | $40.23 | $40.42 | $39.96 | $40.22 | $40.22 | 12,681,147 |
| 2023-11-13 | $40.09 | $40.17 | $39.94 | $40.00 | $40.00 | 11,639,633 |
| 2023-11-10 | $40.19 | $40.29 | $39.70 | $40.02 | $40.02 | 12,273,521 |
| 2023-11-09 | $40.25 | $40.44 | $40.01 | $40.11 | $40.11 | 10,842,123 |
| 2023-11-08 | $40.49 | $40.81 | $40.05 | $40.20 | $40.20 | 7,776,124 |
| 2023-11-07 | $40.46 | $40.70 | $40.41 | $40.51 | $40.51 | 5,741,338 |
| 2023-11-06 | $40.75 | $40.88 | $40.46 | $40.54 | $40.54 | 8,741,548 |
| 2023-11-03 | $40.95 | $41.21 | $40.59 | $40.67 | $40.67 | 7,997,269 |
| 2023-11-02 | $39.95 | $40.69 | $39.76 | $40.67 | $40.67 | 8,319,002 |
| 2023-11-01 | $40.29 | $40.39 | $39.63 | $39.90 | $39.90 | 9,527,207 |
| 2023-10-31 | $40.28 | $40.57 | $39.80 | $40.17 | $40.17 | 14,570,976 |
| 2023-10-30 | $39.50 | $40.45 | $39.49 | $40.25 | $40.25 | 10,301,376 |
| 2023-10-27 | $39.72 | $40.36 | $39.19 | $39.30 | $39.30 | 14,405,884 |
| 2023-10-26 | $42.14 | $42.18 | $39.07 | $39.26 | $39.26 | 22,791,497 |
| 2023-10-25 | $42.53 | $43.01 | $42.50 | $42.82 | $42.82 | 6,894,369 |
| 2023-10-24 | $42.13 | $42.62 | $42.13 | $42.54 | $42.54 | 6,477,417 |
| 2023-10-23 | $42.65 | $42.68 | $42.09 | $42.13 | $42.13 | 5,984,465 |
| 2023-10-20 | $42.54 | $43.04 | $42.53 | $42.71 | $42.71 | 6,143,856 |
| 2023-10-19 | $42.91 | $43.03 | $42.51 | $42.61 | $42.61 | 6,791,540 |
| 2023-10-18 | $43.12 | $43.43 | $42.89 | $43.12 | $43.12 | 5,026,363 |
| 2023-10-17 | $42.77 | $43.21 | $42.59 | $43.19 | $43.19 | 5,318,041 |
| 2023-10-16 | $42.91 | $43.04 | $42.60 | $42.87 | $42.87 | 7,417,175 |
| 2023-10-13 | $42.25 | $42.73 | $42.25 | $42.66 | $42.66 | 5,754,574 |
| 2023-10-12 | $42.63 | $42.71 | $41.83 | $42.24 | $42.24 | 7,749,701 |
| 2023-10-11 | $42.64 | $42.85 | $42.37 | $42.56 | $42.56 | 6,706,041 |
| 2023-10-10 | $43.29 | $43.52 | $42.47 | $42.49 | $42.49 | 10,771,131 |
| 2023-10-09 | $42.00 | $42.73 | $42.00 | $42.70 | $42.70 | 6,276,292 |
| 2023-10-06 | $41.73 | $42.25 | $41.47 | $42.07 | $42.07 | 10,053,200 |
| 2023-10-05 | $41.77 | $42.14 | $41.67 | $41.99 | $41.99 | 7,151,411 |
| 2023-10-04 | $41.15 | $41.71 | $40.99 | $41.65 | $41.65 | 7,765,801 |
| 2023-10-03 | $41.36 | $41.40 | $40.91 | $41.13 | $41.13 | 8,813,832 |
| 2023-10-02 | $42.02 | $42.04 | $41.38 | $41.58 | $41.58 | 7,243,246 |
| 2023-09-29 | $42.25 | $42.38 | $41.92 | $42.05 | $42.05 | 5,796,373 |
| 2023-09-28 | $41.99 | $42.24 | $41.78 | $42.14 | $42.14 | 5,673,714 |
| 2023-09-27 | $41.91 | $42.01 | $41.59 | $41.91 | $41.91 | 6,522,327 |
| 2023-09-26 | $42.09 | $42.19 | $41.85 | $41.90 | $41.90 | 6,163,742 |
| 2023-09-25 | $42.21 | $42.31 | $41.89 | $42.09 | $42.09 | 6,711,155 |
| 2023-09-22 | $42.85 | $42.94 | $42.30 | $42.33 | $42.33 | 8,179,131 |
| 2023-09-21 | $43.00 | $43.11 | $42.70 | $42.91 | $42.91 | 7,066,730 |
| 2023-09-20 | $43.15 | $43.44 | $43.01 | $43.04 | $43.04 | 5,846,797 |
| 2023-09-19 | $43.36 | $43.45 | $42.99 | $43.06 | $43.06 | 8,774,415 |
| 2023-09-18 | $43.74 | $43.75 | $43.23 | $43.35 | $43.35 | 7,971,885 |
| 2023-09-15 | $43.93 | $44.13 | $43.49 | $43.53 | $43.53 | 28,877,541 |
| 2023-09-14 | $43.82 | $44.15 | $43.61 | $44.10 | $44.10 | 9,764,038 |
| 2023-09-13 | $45.00 | $45.00 | $44.60 | $44.75 | $43.78 | 8,928,964 |
| 2023-09-12 | $44.53 | $45.03 | $44.52 | $44.87 | $43.89 | 7,754,879 |
| 2023-09-11 | $44.22 | $44.88 | $44.18 | $44.46 | $43.49 | 9,566,099 |
| 2023-09-08 | $43.83 | $44.10 | $43.64 | $44.08 | $43.12 | 6,837,119 |
| 2023-09-07 | $43.73 | $43.88 | $43.42 | $43.72 | $42.77 | 7,395,698 |
| 2023-09-06 | $44.00 | $44.03 | $43.45 | $43.53 | $42.58 | 10,108,374 |
| 2023-09-05 | $44.06 | $44.46 | $44.04 | $44.09 | $43.13 | 9,267,906 |
| 2023-09-01 | $44.44 | $44.52 | $43.83 | $44.11 | $43.15 | 6,659,933 |
| 2023-08-31 | $44.58 | $44.76 | $44.21 | $44.22 | $43.26 | 7,383,741 |
| 2023-08-30 | $44.31 | $44.55 | $44.18 | $44.52 | $43.55 | 5,765,340 |
| 2023-08-29 | $44.04 | $44.33 | $43.60 | $44.22 | $43.26 | 8,079,231 |
| 2023-08-28 | $43.74 | $44.10 | $43.74 | $43.97 | $43.01 | 5,071,021 |
| 2023-08-25 | $43.61 | $43.88 | $43.43 | $43.67 | $43.67 | 6,990,928 |
| 2023-08-24 | $43.08 | $43.53 | $42.97 | $43.40 | $43.40 | 8,293,825 |
| 2023-08-23 | $42.98 | $43.13 | $42.79 | $43.12 | $43.12 | 6,649,016 |
| 2023-08-22 | $42.73 | $42.97 | $42.70 | $42.77 | $42.77 | 6,846,345 |
| 2023-08-21 | $42.82 | $43.02 | $42.57 | $42.73 | $42.73 | 5,443,433 |
| 2023-08-18 | $42.57 | $43.12 | $42.55 | $42.91 | $42.91 | 6,897,773 |
| 2023-08-17 | $42.80 | $43.01 | $42.46 | $42.57 | $42.57 | 7,099,951 |
| 2023-08-16 | $43.02 | $43.22 | $42.71 | $42.75 | $42.75 | 6,908,585 |
| 2023-08-15 | $43.39 | $43.39 | $43.01 | $43.07 | $43.07 | 6,830,868 |
| 2023-08-14 | $43.80 | $43.94 | $43.44 | $43.53 | $43.53 | 7,032,546 |
| 2023-08-11 | $43.89 | $43.92 | $43.62 | $43.73 | $43.73 | 7,164,321 |
| 2023-08-10 | $44.11 | $44.34 | $43.83 | $43.92 | $43.92 | 6,597,916 |
| 2023-08-09 | $44.26 | $44.60 | $44.07 | $44.09 | $44.09 | 5,412,343 |
| 2023-08-08 | $44.00 | $44.31 | $43.73 | $44.24 | $44.24 | 6,105,159 |
| 2023-08-07 | $44.03 | $44.23 | $43.91 | $44.12 | $44.12 | 7,874,348 |
| 2023-08-04 | $44.27 | $44.50 | $43.92 | $44.00 | $44.00 | 8,077,133 |
| 2023-08-03 | $44.50 | $44.55 | $44.10 | $44.30 | $44.30 | 9,886,713 |
| 2023-08-02 | $45.05 | $45.07 | $44.11 | $44.57 | $44.57 | 11,432,284 |
| 2023-08-01 | $45.68 | $46.21 | $44.92 | $45.18 | $45.18 | 9,905,718 |
| 2023-07-31 | $45.29 | $45.60 | $45.21 | $45.42 | $45.42 | 8,670,289 |
| 2023-07-28 | $45.69 | $45.84 | $45.43 | $45.49 | $45.49 | 5,906,306 |
| 2023-07-27 | $45.66 | $45.95 | $45.57 | $45.60 | $45.60 | 4,551,889 |
| 2023-07-26 | $45.44 | $45.84 | $45.34 | $45.56 | $45.56 | 4,933,900 |
| 2023-07-25 | $45.50 | $45.60 | $45.16 | $45.46 | $45.46 | 6,464,704 |
| 2023-07-24 | $45.57 | $45.88 | $45.57 | $45.60 | $45.60 | 4,998,251 |
| 2023-07-21 | $45.67 | $45.71 | $45.35 | $45.60 | $45.60 | 6,406,266 |
| 2023-07-20 | $45.69 | $45.85 | $45.54 | $45.66 | $45.66 | 6,617,927 |
| 2023-07-19 | $45.60 | $45.73 | $45.35 | $45.38 | $45.38 | 6,104,281 |
| 2023-07-18 | $45.40 | $45.70 | $45.25 | $45.39 | $45.39 | 5,331,480 |
| 2023-07-17 | $45.32 | $45.49 | $45.20 | $45.38 | $45.38 | 4,483,669 |
| 2023-07-14 | $45.67 | $45.68 | $45.35 | $45.49 | $45.49 | 4,860,620 |
| 2023-07-13 | $45.56 | $45.73 | $45.24 | $45.58 | $45.58 | 5,923,875 |
| 2023-07-12 | $45.74 | $45.96 | $45.57 | $45.69 | $45.69 | 5,320,614 |
| 2023-07-11 | $44.95 | $45.69 | $44.95 | $45.64 | $45.64 | 7,238,164 |
| 2023-07-10 | $46.20 | $46.26 | $44.69 | $44.95 | $44.95 | 11,651,084 |
| 2023-07-07 | $46.10 | $46.30 | $45.92 | $45.98 | $45.98 | 8,395,622 |
| 2023-07-06 | $45.90 | $46.34 | $45.70 | $46.09 | $46.09 | 8,785,519 |
| 2023-07-05 | $45.66 | $46.04 | $45.48 | $45.98 | $45.98 | 8,870,061 |
| 2023-07-03 | $45.19 | $45.92 | $45.00 | $45.92 | $45.92 | 6,143,990 |
| 2023-06-30 | $45.07 | $45.41 | $44.98 | $45.30 | $45.30 | 9,046,801 |
| 2023-06-29 | $44.42 | $44.98 | $44.32 | $44.97 | $44.97 | 6,380,422 |
| 2023-06-28 | $44.16 | $44.51 | $43.82 | $44.50 | $44.50 | 7,261,082 |
| 2023-06-27 | $44.16 | $44.38 | $43.98 | $44.34 | $44.34 | 6,313,095 |
| 2023-06-26 | $43.50 | $44.29 | $43.43 | $44.26 | $44.26 | 9,001,185 |
| 2023-06-23 | $43.87 | $44.09 | $43.34 | $43.42 | $43.42 | 8,942,092 |
| 2023-06-22 | $44.10 | $44.20 | $43.69 | $43.76 | $43.76 | 5,024,101 |
| 2023-06-21 | $43.47 | $44.06 | $43.39 | $43.95 | $43.95 | 6,838,395 |
| 2023-06-20 | $44.03 | $44.08 | $43.47 | $43.47 | $43.47 | 8,039,881 |
| 2023-06-16 | $44.22 | $44.27 | $43.92 | $44.07 | $44.07 | 13,663,119 |
| 2023-06-15 | $44.12 | $44.30 | $44.03 | $44.15 | $44.15 | 8,484,374 |
| 2023-06-14 | $44.90 | $44.98 | $43.86 | $43.95 | $43.95 | 11,941,321 |
| 2023-06-13 | $45.53 | $45.93 | $45.33 | $45.76 | $44.80 | 9,106,736 |
| 2023-06-12 | $45.25 | $45.60 | $45.14 | $45.53 | $44.58 | 6,514,695 |
| 2023-06-09 | $45.40 | $45.55 | $45.17 | $45.22 | $45.22 | 6,690,934 |
| 2023-06-08 | $45.22 | $45.39 | $44.90 | $45.36 | $45.36 | 5,805,969 |
| 2023-06-07 | $44.72 | $45.30 | $44.62 | $45.10 | $45.10 | 8,768,129 |
| 2023-06-06 | $44.70 | $44.82 | $44.49 | $44.66 | $44.66 | 7,368,611 |
| 2023-06-05 | $45.30 | $45.43 | $44.51 | $44.64 | $44.64 | 6,880,634 |
| 2023-06-02 | $44.51 | $45.37 | $44.40 | $45.33 | $45.33 | 7,208,246 |
| 2023-06-01 | $44.63 | $44.93 | $44.37 | $44.58 | $44.58 | 8,763,206 |
| 2023-05-31 | $44.25 | $44.45 | $44.03 | $44.42 | $44.42 | 10,878,628 |
| 2023-05-30 | $44.51 | $44.53 | $43.71 | $44.32 | $44.32 | 9,137,408 |
| 2023-05-26 | $44.76 | $44.95 | $44.59 | $44.61 | $44.61 | 5,498,749 |
| 2023-05-25 | $44.75 | $44.92 | $44.46 | $44.67 | $44.67 | 6,859,521 |
| 2023-05-24 | $44.95 | $45.18 | $44.80 | $44.95 | $44.95 | 5,400,546 |
| 2023-05-23 | $45.07 | $45.26 | $44.90 | $44.93 | $44.93 | 6,168,049 |
| 2023-05-22 | $45.31 | $45.52 | $44.86 | $44.93 | $44.93 | 6,472,738 |
| 2023-05-19 | $45.27 | $45.48 | $45.01 | $45.30 | $45.30 | 6,557,141 |
| 2023-05-18 | $45.04 | $45.17 | $44.57 | $45.07 | $45.07 | 6,580,132 |
| 2023-05-17 | $45.18 | $45.50 | $44.87 | $45.34 | $45.34 | 6,316,172 |
| 2023-05-16 | $45.40 | $45.72 | $45.08 | $45.09 | $45.09 | 6,168,714 |
| 2023-05-15 | $45.73 | $45.91 | $45.39 | $45.56 | $45.56 | 4,920,106 |
| 2023-05-12 | $45.55 | $45.80 | $45.30 | $45.67 | $45.67 | 5,602,013 |
| 2023-05-11 | $45.65 | $45.70 | $45.22 | $45.67 | $45.67 | 6,437,255 |
| 2023-05-10 | $46.28 | $46.46 | $45.49 | $45.94 | $45.94 | 8,391,786 |
| 2023-05-09 | $46.57 | $46.67 | $46.15 | $46.44 | $46.44 | 4,401,734 |
| 2023-05-08 | $46.70 | $46.82 | $46.53 | $46.61 | $46.61 | 4,434,236 |
| 2023-05-05 | $46.16 | $46.86 | $46.09 | $46.69 | $46.69 | 5,962,387 |
| 2023-05-04 | $46.40 | $46.52 | $45.57 | $46.13 | $46.13 | 7,286,188 |
| 2023-05-03 | $47.24 | $47.37 | $46.51 | $46.53 | $46.53 | 6,536,101 |
| 2023-05-02 | $47.70 | $47.71 | $46.53 | $47.18 | $47.18 | 7,606,381 |
| 2023-05-01 | $47.55 | $48.04 | $47.41 | $47.78 | $47.78 | 8,844,025 |
| 2023-04-28 | $47.47 | $47.72 | $46.82 | $47.51 | $47.51 | 11,070,671 |
| 2023-04-27 | $45.95 | $47.44 | $45.41 | $47.19 | $47.19 | 10,977,550 |
| 2023-04-26 | $46.83 | $47.33 | $46.67 | $46.69 | $46.69 | 8,887,259 |
| 2023-04-25 | $46.71 | $47.22 | $46.58 | $46.99 | $46.99 | 7,510,505 |
| 2023-04-24 | $46.30 | $46.67 | $46.15 | $46.67 | $46.67 | 6,553,072 |
| 2023-04-21 | $46.17 | $46.25 | $45.69 | $46.15 | $46.15 | 9,082,880 |
| 2023-04-20 | $46.17 | $46.32 | $45.71 | $45.99 | $45.99 | 7,371,204 |
| 2023-04-19 | $46.30 | $46.47 | $46.13 | $46.46 | $46.46 | 5,102,967 |
| 2023-04-18 | $45.45 | $46.17 | $45.40 | $46.14 | $46.14 | 6,364,799 |
| 2023-04-17 | $45.19 | $45.46 | $45.11 | $45.44 | $45.44 | 6,698,342 |
| 2023-04-14 | $45.14 | $45.38 | $44.83 | $45.03 | $45.03 | 6,262,448 |
| 2023-04-13 | $44.76 | $45.02 | $44.49 | $44.97 | $44.97 | 4,844,205 |
| 2023-04-12 | $45.01 | $45.17 | $44.70 | $44.83 | $44.83 | 6,124,095 |
| 2023-04-11 | $44.65 | $45.21 | $44.65 | $45.09 | $45.09 | 6,553,549 |
| 2023-04-10 | $44.41 | $44.60 | $44.31 | $44.50 | $44.50 | 6,197,266 |
| 2023-04-06 | $44.40 | $44.62 | $44.26 | $44.43 | $44.43 | 6,337,156 |
| 2023-04-05 | $44.46 | $44.70 | $44.19 | $44.43 | $44.43 | 7,865,782 |
| 2023-04-04 | $44.88 | $44.91 | $44.24 | $44.45 | $44.45 | 7,379,609 |
| 2023-04-03 | $44.72 | $45.33 | $44.60 | $44.98 | $44.98 | 8,385,812 |
| 2023-03-31 | $44.63 | $44.72 | $44.43 | $44.62 | $44.62 | 7,711,451 |
| 2023-03-30 | $44.64 | $44.83 | $44.35 | $44.50 | $44.50 | 6,862,432 |
| 2023-03-29 | $44.63 | $44.69 | $44.30 | $44.52 | $44.52 | 7,530,712 |
| 2023-03-28 | $44.29 | $44.74 | $44.20 | $44.36 | $44.36 | 8,796,741 |
| 2023-03-27 | $44.12 | $44.37 | $44.05 | $44.29 | $44.29 | 9,624,184 |
| 2023-03-24 | $43.60 | $43.99 | $43.41 | $43.97 | $43.97 | 10,448,032 |
| 2023-03-23 | $44.39 | $44.40 | $43.25 | $43.46 | $43.46 | 15,549,760 |
| 2023-03-22 | $46.35 | $46.38 | $45.12 | $45.15 | $44.19 | 10,883,601 |
| 2023-03-21 | $46.46 | $46.59 | $45.91 | $46.20 | $45.22 | 14,067,410 |
| 2023-03-20 | $45.69 | $46.25 | $45.51 | $46.07 | $45.09 | 14,074,208 |
| 2023-03-17 | $46.32 | $46.43 | $45.12 | $45.32 | $44.36 | 32,421,688 |
| 2023-03-16 | $46.77 | $46.77 | $45.67 | $46.17 | $45.19 | 13,618,934 |
| 2023-03-15 | $46.46 | $46.91 | $45.98 | $46.87 | $45.88 | 8,897,585 |
| 2023-03-14 | $46.80 | $46.85 | $46.29 | $46.74 | $45.75 | 9,327,866 |
| 2023-03-13 | $46.48 | $47.30 | $46.45 | $46.68 | $45.69 | 10,962,399 |
| 2023-03-10 | $46.76 | $47.26 | $46.51 | $46.61 | $45.62 | 7,987,374 |
| 2023-03-09 | $47.09 | $47.42 | $46.71 | $46.74 | $45.75 | 6,671,717 |
| 2023-03-08 | $46.64 | $46.87 | $46.57 | $46.80 | $45.81 | 5,304,651 |
| 2023-03-07 | $47.26 | $47.29 | $46.24 | $46.55 | $45.56 | 7,032,171 |
| 2023-03-06 | $46.52 | $47.23 | $46.45 | $47.19 | $46.19 | 7,112,268 |
| 2023-03-03 | $46.40 | $46.71 | $46.16 | $46.53 | $46.53 | 5,509,367 |
| 2023-03-02 | $46.02 | $46.53 | $45.90 | $46.46 | $46.46 | 7,355,566 |
| 2023-03-01 | $46.29 | $46.44 | $45.92 | $46.15 | $46.15 | 8,102,342 |
| 2023-02-28 | $46.50 | $46.77 | $46.01 | $46.43 | $46.43 | 8,018,508 |
| 2023-02-27 | $47.29 | $47.40 | $46.47 | $46.54 | $46.54 | 9,168,769 |
| 2023-02-24 | $47.25 | $47.39 | $46.95 | $47.17 | $47.17 | 5,704,911 |
| 2023-02-23 | $47.20 | $47.70 | $47.08 | $47.51 | $47.51 | 6,284,574 |
| 2023-02-22 | $47.40 | $47.97 | $47.03 | $47.14 | $47.14 | 6,908,315 |
| 2023-02-21 | $47.99 | $48.07 | $46.78 | $47.44 | $47.44 | 8,236,200 |
| 2023-02-17 | $47.50 | $48.11 | $47.26 | $48.07 | $48.07 | 7,825,226 |
| 2023-02-16 | $47.40 | $47.64 | $47.05 | $47.40 | $47.40 | 5,422,346 |
| 2023-02-15 | $47.18 | $47.66 | $47.18 | $47.65 | $47.65 | 4,894,350 |
| 2023-02-14 | $47.85 | $47.88 | $47.29 | $47.41 | $47.41 | 6,397,722 |
| 2023-02-13 | $47.42 | $47.92 | $47.32 | $47.85 | $47.85 | 5,370,810 |
| 2023-02-10 | $46.50 | $47.30 | $46.39 | $47.24 | $47.24 | 6,899,066 |
| 2023-02-09 | $46.61 | $46.71 | $46.06 | $46.33 | $46.33 | 5,838,863 |
| 2023-02-08 | $46.33 | $46.56 | $46.24 | $46.50 | $46.50 | 5,736,537 |
| 2023-02-07 | $46.69 | $46.81 | $46.25 | $46.56 | $46.56 | 6,920,839 |
| 2023-02-06 | $47.01 | $47.23 | $46.85 | $46.96 | $46.96 | 5,911,486 |
| 2023-02-03 | $47.00 | $47.07 | $46.43 | $46.91 | $46.91 | 10,245,896 |
| 2023-02-02 | $47.36 | $47.51 | $46.63 | $46.97 | $46.97 | 9,920,833 |
| 2023-02-01 | $46.05 | $47.69 | $45.51 | $47.54 | $47.54 | 14,734,756 |
| 2023-01-31 | $44.65 | $45.05 | $44.36 | $45.04 | $45.04 | 7,584,871 |
| 2023-01-30 | $44.20 | $44.84 | $44.15 | $44.50 | $44.50 | 6,868,456 |
| 2023-01-27 | $44.37 | $44.55 | $44.05 | $44.14 | $44.14 | 9,247,040 |
| 2023-01-26 | $44.77 | $44.80 | $44.12 | $44.29 | $44.29 | 9,449,057 |
| 2023-01-25 | $44.75 | $46.99 | $44.40 | $44.93 | $44.93 | 8,034,384 |
| 2023-01-24 | $51.57 | $51.57 | $42.72 | $44.78 | $44.78 | 4,989,468 |
| 2023-01-23 | $45.03 | $45.34 | $44.76 | $44.81 | $44.81 | 7,585,343 |
| 2023-01-20 | $44.65 | $45.01 | $44.42 | $44.94 | $44.94 | 8,401,479 |
| 2023-01-19 | $44.16 | $44.94 | $44.12 | $44.54 | $44.54 | 8,093,470 |
| 2023-01-18 | $45.15 | $45.20 | $43.39 | $44.01 | $44.01 | 13,300,728 |
| 2023-01-17 | $45.77 | $46.04 | $45.03 | $45.16 | $45.16 | 7,214,368 |
| 2023-01-13 | $45.31 | $45.65 | $45.14 | $45.62 | $45.62 | 6,283,513 |
| 2023-01-12 | $45.90 | $45.93 | $45.35 | $45.40 | $45.40 | 5,671,497 |
| 2023-01-11 | $46.18 | $46.44 | $45.47 | $45.82 | $45.82 | 6,740,427 |
| 2023-01-10 | $46.40 | $46.54 | $45.84 | $45.99 | $45.99 | 6,962,903 |
| 2023-01-09 | $46.45 | $46.60 | $45.93 | $45.98 | $45.98 | 6,870,750 |
| 2023-01-06 | $45.96 | $46.74 | $45.84 | $46.45 | $46.45 | 7,031,290 |
| 2023-01-05 | $45.34 | $45.50 | $44.99 | $45.37 | $45.37 | 7,648,480 |
| 2023-01-04 | $45.42 | $45.89 | $45.19 | $45.41 | $45.41 | 7,836,188 |
| 2023-01-03 | $45.73 | $45.88 | $45.26 | $45.52 | $45.52 | 5,127,754 |
| 2022-12-30 | $45.86 | $45.99 | $45.42 | $45.71 | $45.71 | 5,025,272 |
| 2022-12-29 | $45.90 | $46.16 | $45.77 | $45.87 | $45.87 | 4,270,320 |
| 2022-12-28 | $46.64 | $46.79 | $45.84 | $45.85 | $45.85 | 5,848,040 |
| 2022-12-27 | $46.35 | $46.55 | $46.20 | $46.48 | $46.48 | 7,957,218 |
| 2022-12-23 | $45.78 | $46.24 | $45.51 | $46.24 | $46.24 | 6,759,683 |
| 2022-12-22 | $45.57 | $45.79 | $45.23 | $45.78 | $45.78 | 6,710,882 |
| 2022-12-21 | $45.61 | $45.76 | $45.40 | $45.59 | $45.59 | 8,372,391 |
| 2022-12-20 | $46.55 | $46.60 | $46.08 | $46.44 | $45.50 | 8,395,309 |
| 2022-12-19 | $46.65 | $46.97 | $45.95 | $46.38 | $45.44 | 7,887,573 |
| 2022-12-16 | $46.83 | $46.85 | $45.92 | $46.56 | $45.62 | 15,185,994 |
| 2022-12-15 | $46.99 | $47.13 | $46.31 | $46.95 | $46.00 | 8,020,123 |
| 2022-12-14 | $47.04 | $47.52 | $46.76 | $47.13 | $46.18 | 8,636,251 |
| 2022-12-13 | $47.19 | $47.25 | $46.71 | $46.81 | $45.86 | 14,083,519 |
| 2022-12-12 | $46.84 | $47.00 | $46.32 | $46.96 | $46.01 | 5,527,562 |
| 2022-12-09 | $46.78 | $46.97 | $46.64 | $46.71 | $45.77 | 6,183,823 |
| 2022-12-08 | $46.37 | $46.99 | $46.20 | $46.86 | $45.91 | 5,850,420 |
| 2022-12-07 | $46.45 | $46.57 | $46.14 | $46.37 | $45.43 | 6,189,818 |
| 2022-12-06 | $47.18 | $47.39 | $45.95 | $46.21 | $45.28 | 7,721,503 |
| 2022-12-05 | $47.06 | $47.91 | $47.03 | $47.19 | $46.24 | 7,451,743 |
| 2022-12-02 | $46.77 | $47.66 | $46.77 | $47.63 | $46.67 | 7,653,654 |
| 2022-12-01 | $46.72 | $47.16 | $46.55 | $47.01 | $46.06 | 9,115,949 |
| 2022-11-30 | $45.85 | $46.58 | $45.19 | $46.58 | $45.64 | 11,309,517 |
| 2022-11-29 | $45.26 | $45.84 | $45.15 | $45.82 | $45.82 | 6,788,147 |
| 2022-11-28 | $44.74 | $45.35 | $44.72 | $45.15 | $45.15 | 6,760,801 |
| 2022-11-25 | $45.00 | $45.15 | $44.65 | $44.74 | $44.74 | 2,734,811 |
| 2022-11-23 | $45.21 | $45.31 | $44.63 | $45.02 | $45.02 | 5,192,435 |
| 2022-11-22 | $45.00 | $45.23 | $44.82 | $45.16 | $45.16 | 6,068,803 |
| 2022-11-21 | $44.43 | $44.83 | $44.07 | $44.80 | $44.80 | 7,644,656 |
| 2022-11-18 | $44.02 | $44.30 | $43.76 | $44.20 | $44.20 | 9,640,927 |
| 2022-11-17 | $43.42 | $43.74 | $43.29 | $43.67 | $43.67 | 7,835,945 |
| 2022-11-16 | $43.76 | $43.86 | $43.22 | $43.58 | $43.58 | 9,891,899 |
| 2022-11-15 | $44.35 | $44.52 | $43.18 | $43.66 | $43.66 | 9,262,935 |
| 2022-11-14 | $44.57 | $44.88 | $43.95 | $43.96 | $43.96 | 8,070,903 |
| 2022-11-11 | $44.04 | $44.46 | $43.25 | $44.38 | $44.38 | 9,820,529 |
| 2022-11-10 | $45.03 | $45.23 | $43.73 | $44.22 | $44.22 | 12,330,881 |
| 2022-11-09 | $45.82 | $45.85 | $45.12 | $45.21 | $45.21 | 5,348,622 |
| 2022-11-08 | $45.94 | $46.15 | $45.36 | $45.90 | $45.90 | 6,889,237 |
| 2022-11-07 | $45.64 | $45.99 | $44.51 | $45.88 | $45.88 | 8,277,045 |
| 2022-11-04 | $45.26 | $45.70 | $45.00 | $45.50 | $45.50 | 5,511,964 |
| 2022-11-03 | $44.47 | $45.17 | $44.31 | $44.91 | $44.91 | 5,705,854 |
| 2022-11-02 | $45.84 | $46.01 | $44.81 | $44.84 | $44.84 | 9,002,335 |
| 2022-11-01 | $46.42 | $46.67 | $46.01 | $46.14 | $46.14 | 4,859,208 |
| 2022-10-31 | $46.15 | $46.36 | $45.91 | $46.27 | $46.27 | 7,711,555 |
| 2022-10-28 | $45.90 | $46.77 | $45.56 | $46.31 | $46.31 | 9,253,908 |
| 2022-10-27 | $45.14 | $46.57 | $45.12 | $45.42 | $45.42 | 11,332,317 |
| 2022-10-26 | $45.97 | $46.68 | $45.89 | $46.31 | $46.31 | 12,137,849 |
| 2022-10-25 | $45.33 | $45.83 | $45.11 | $45.74 | $45.74 | 8,282,108 |
| 2022-10-24 | $44.85 | $45.47 | $44.84 | $45.41 | $45.41 | 8,428,688 |
| 2022-10-21 | $43.50 | $44.53 | $43.39 | $44.48 | $44.48 | 7,471,065 |
| 2022-10-20 | $44.88 | $44.95 | $43.52 | $43.56 | $43.56 | 9,710,296 |
| 2022-10-19 | $44.88 | $45.02 | $44.43 | $44.67 | $44.67 | 5,930,345 |
| 2022-10-18 | $45.19 | $45.41 | $44.59 | $44.77 | $44.77 | 7,176,212 |
| 2022-10-17 | $45.55 | $45.79 | $44.41 | $44.59 | $44.59 | 7,872,511 |
| 2022-10-14 | $46.00 | $46.59 | $45.19 | $45.23 | $45.23 | 11,228,530 |
| 2022-10-13 | $44.67 | $45.96 | $44.37 | $45.89 | $45.89 | 11,909,391 |
| 2022-10-12 | $44.32 | $45.30 | $44.26 | $44.75 | $44.75 | 10,794,793 |
| 2022-10-11 | $44.22 | $45.08 | $43.95 | $44.35 | $44.35 | 14,565,463 |
| 2022-10-10 | $43.02 | $43.75 | $43.01 | $43.46 | $43.46 | 11,408,585 |
| 2022-10-07 | $42.93 | $43.33 | $42.33 | $42.82 | $42.82 | 10,524,511 |
| 2022-10-06 | $42.81 | $43.09 | $42.52 | $42.99 | $42.99 | 11,154,434 |
| 2022-10-05 | $42.28 | $43.18 | $42.18 | $42.90 | $42.90 | 6,535,883 |
| 2022-10-04 | $41.68 | $42.53 | $41.55 | $42.50 | $42.50 | 8,393,890 |
| 2022-10-03 | $40.85 | $41.57 | $40.74 | $41.37 | $41.37 | 9,322,179 |
| 2022-09-30 | $41.39 | $41.49 | $40.35 | $40.38 | $40.38 | 9,121,402 |
| 2022-09-29 | $41.26 | $41.35 | $40.93 | $41.17 | $41.17 | 5,834,689 |
| 2022-09-28 | $41.05 | $41.60 | $40.61 | $41.41 | $41.41 | 6,646,996 |
| 2022-09-27 | $41.85 | $42.34 | $40.71 | $40.79 | $40.79 | 8,432,666 |
| 2022-09-26 | $41.59 | $41.98 | $41.13 | $41.47 | $41.47 | 10,887,334 |
| 2022-09-23 | $42.75 | $42.83 | $40.84 | $41.68 | $41.68 | 12,898,418 |
| 2022-09-22 | $43.28 | $43.67 | $43.12 | $43.27 | $43.27 | 6,784,258 |
| 2022-09-21 | $43.16 | $43.77 | $43.00 | $43.01 | $43.01 | 7,925,108 |
| 2022-09-20 | $42.71 | $43.06 | $42.59 | $42.92 | $42.92 | 6,529,522 |
| 2022-09-19 | $41.96 | $43.01 | $41.96 | $42.91 | $42.91 | 12,656,370 |
| 2022-09-16 | $42.01 | $42.41 | $41.81 | $42.29 | $42.29 | 28,808,563 |
| 2022-09-15 | $41.65 | $42.13 | $41.57 | $42.01 | $42.01 | 9,786,405 |
| 2022-09-14 | $42.10 | $42.20 | $41.41 | $41.76 | $41.76 | 11,988,150 |
| 2022-09-13 | $45.03 | $45.07 | $42.94 | $42.97 | $42.97 | 17,325,789 |
| 2022-09-12 | $45.56 | $45.68 | $45.09 | $45.15 | $45.15 | 10,683,208 |
| 2022-09-09 | $45.24 | $45.86 | $45.04 | $45.57 | $45.57 | 7,843,264 |
| 2022-09-08 | $45.00 | $45.33 | $44.67 | $45.15 | $45.15 | 8,651,126 |
| 2022-09-07 | $44.65 | $44.97 | $44.12 | $44.95 | $44.95 | 10,257,142 |
| 2022-09-06 | $45.20 | $45.89 | $44.50 | $44.57 | $44.57 | 12,037,668 |
| 2022-09-02 | $45.68 | $45.92 | $44.83 | $45.00 | $45.00 | 8,555,033 |
| 2022-09-01 | $45.00 | $45.49 | $44.78 | $45.37 | $45.37 | 6,864,211 |
| 2022-08-31 | $45.18 | $45.53 | $45.01 | $45.12 | $45.12 | 6,627,252 |
| 2022-08-30 | $45.73 | $45.81 | $44.99 | $45.12 | $45.12 | 7,952,009 |
| 2022-08-29 | $45.81 | $46.05 | $45.58 | $45.71 | $45.71 | 6,076,633 |
| 2022-08-26 | $46.50 | $46.61 | $45.85 | $45.88 | $45.88 | 6,931,160 |
| 2022-08-25 | $45.90 | $46.48 | $45.76 | $46.39 | $46.39 | 6,926,759 |
| 2022-08-24 | $45.50 | $45.84 | $45.40 | $45.80 | $45.80 | 4,250,507 |
| 2022-08-23 | $45.28 | $45.61 | $45.13 | $45.53 | $45.53 | 5,359,315 |
| 2022-08-22 | $45.36 | $45.69 | $45.31 | $45.38 | $45.38 | 7,066,558 |
| 2022-08-19 | $45.54 | $45.88 | $45.32 | $45.47 | $45.47 | 9,093,931 |
| 2022-08-18 | $45.54 | $45.65 | $45.29 | $45.61 | $45.61 | 3,800,496 |
| 2022-08-17 | $45.63 | $45.66 | $45.28 | $45.45 | $45.45 | 3,868,845 |
| 2022-08-16 | $45.28 | $45.88 | $45.19 | $45.74 | $45.74 | 6,484,004 |
| 2022-08-15 | $45.15 | $45.36 | $44.63 | $45.28 | $45.28 | 6,194,568 |
| 2022-08-12 | $45.20 | $45.38 | $45.01 | $45.15 | $45.15 | 7,351,643 |
| 2022-08-11 | $44.93 | $45.44 | $44.81 | $45.13 | $45.13 | 4,201,647 |
| 2022-08-10 | $44.45 | $44.79 | $44.34 | $44.74 | $44.74 | 4,717,564 |
| 2022-08-09 | $44.42 | $44.45 | $44.01 | $44.22 | $44.22 | 4,295,709 |
| 2022-08-08 | $44.38 | $44.55 | $44.20 | $44.22 | $44.22 | 4,539,573 |
| 2022-08-05 | $44.17 | $44.17 | $43.78 | $44.10 | $44.10 | 4,865,592 |
| 2022-08-04 | $44.14 | $44.39 | $43.82 | $44.25 | $44.25 | 6,450,824 |
| 2022-08-03 | $44.00 | $44.39 | $43.72 | $44.23 | $44.23 | 6,179,370 |
| 2022-08-02 | $44.10 | $44.19 | $43.26 | $43.83 | $43.83 | 8,365,015 |
| 2022-08-01 | $43.71 | $44.28 | $43.71 | $44.05 | $44.05 | 9,466,495 |
| 2022-07-29 | $43.71 | $44.12 | $43.58 | $43.86 | $43.86 | 11,826,777 |
| 2022-07-28 | $44.00 | $44.50 | $43.73 | $44.00 | $44.00 | 7,076,559 |
| 2022-07-27 | $43.98 | $44.20 | $43.57 | $44.07 | $44.07 | 9,339,522 |
| 2022-07-26 | $43.82 | $44.26 | $43.82 | $44.14 | $44.14 | 5,604,104 |
| 2022-07-25 | $43.26 | $43.87 | $43.18 | $43.83 | $43.83 | 5,349,187 |
| 2022-07-22 | $42.90 | $43.29 | $42.83 | $43.09 | $43.09 | 5,511,114 |
| 2022-07-21 | $42.05 | $42.79 | $42.01 | $42.77 | $42.77 | 7,046,131 |
| 2022-07-20 | $42.90 | $42.99 | $42.21 | $42.32 | $42.32 | 8,733,759 |
| 2022-07-19 | $42.66 | $43.05 | $42.60 | $42.96 | $42.96 | 7,212,592 |
| 2022-07-18 | $42.33 | $42.68 | $42.06 | $42.27 | $42.27 | 10,493,503 |
| 2022-07-15 | $42.24 | $42.28 | $41.55 | $41.99 | $41.99 | 14,308,959 |
| 2022-07-14 | $41.50 | $41.74 | $41.20 | $41.63 | $41.63 | 8,661,721 |
| 2022-07-13 | $42.09 | $42.46 | $41.89 | $41.96 | $41.96 | 7,588,219 |
| 2022-07-12 | $42.03 | $43.33 | $41.94 | $42.31 | $42.31 | 8,864,982 |
| 2022-07-11 | $41.76 | $42.93 | $41.65 | $41.95 | $41.95 | 10,656,405 |
| 2022-07-08 | $41.29 | $41.82 | $41.24 | $41.52 | $41.52 | 6,930,720 |
| 2022-07-07 | $41.47 | $41.99 | $41.42 | $41.81 | $41.81 | 8,707,893 |
| 2022-07-06 | $42.30 | $42.46 | $41.07 | $41.16 | $41.16 | 11,413,693 |
| 2022-07-05 | $41.78 | $41.84 | $41.01 | $41.72 | $41.72 | 8,436,582 |
| 2022-07-01 | $41.56 | $42.32 | $41.27 | $42.25 | $42.25 | 8,109,559 |
| 2022-06-30 | $41.39 | $41.97 | $41.21 | $41.77 | $41.77 | 10,556,469 |
| 2022-06-29 | $41.55 | $42.75 | $41.42 | $41.76 | $41.76 | 12,371,563 |
| 2022-06-28 | $43.72 | $44.12 | $43.01 | $43.19 | $43.19 | 9,857,244 |
| 2022-06-27 | $43.57 | $44.00 | $43.14 | $43.19 | $43.19 | 11,770,291 |
| 2022-06-24 | $43.28 | $43.83 | $42.22 | $43.40 | $43.40 | 31,383,192 |
| 2022-06-23 | $41.34 | $42.59 | $41.34 | $42.51 | $42.51 | 18,681,733 |
| 2022-06-22 | $45.28 | $45.28 | $41.00 | $41.50 | $41.50 | 41,753,139 |
| 2022-06-21 | $45.61 | $45.78 | $45.02 | $45.70 | $45.70 | 14,934,111 |
| 2022-06-17 | $45.78 | $45.78 | $45.05 | $45.31 | $45.31 | 30,811,204 |
| 2022-06-16 | $44.92 | $45.48 | $44.34 | $45.38 | $45.38 | 16,086,536 |
| 2022-06-15 | $46.66 | $46.96 | $45.12 | $45.67 | $45.67 | 22,244,779 |
| 2022-06-14 | $46.40 | $46.62 | $45.82 | $46.29 | $46.29 | 12,989,137 |
| 2022-06-13 | $47.94 | $48.44 | $47.00 | $47.16 | $46.26 | 18,091,256 |
| 2022-06-10 | $48.09 | $49.39 | $47.91 | $48.94 | $48.01 | 13,425,966 |
| 2022-06-09 | $49.52 | $50.32 | $48.64 | $48.66 | $47.73 | 25,309,698 |
| 2022-06-08 | $52.05 | $52.25 | $49.43 | $49.49 | $48.55 | 31,794,289 |
| 2022-06-07 | $53.27 | $54.06 | $53.01 | $54.01 | $52.98 | 5,439,704 |
| 2022-06-06 | $53.98 | $54.16 | $53.51 | $53.59 | $52.57 | 8,198,193 |
| 2022-06-03 | $54.05 | $54.37 | $53.67 | $53.82 | $52.79 | 4,785,330 |
| 2022-06-02 | $54.17 | $54.25 | $52.88 | $54.15 | $53.12 | 5,882,178 |
| 2022-06-01 | $54.23 | $54.37 | $53.43 | $54.08 | $53.05 | 6,797,372 |
| 2022-05-31 | $54.30 | $54.35 | $53.51 | $54.09 | $53.06 | 11,325,148 |
| 2022-05-27 | $54.62 | $54.76 | $54.11 | $54.43 | $53.39 | 7,356,707 |
| 2022-05-26 | $53.89 | $54.89 | $53.89 | $54.50 | $53.46 | 7,276,713 |
| 2022-05-25 | $53.07 | $54.08 | $52.75 | $53.89 | $52.86 | 9,198,044 |
| 2022-05-24 | $52.27 | $53.00 | $52.02 | $52.93 | $51.92 | 10,561,611 |
| 2022-05-23 | $51.56 | $52.42 | $51.56 | $52.12 | $51.13 | 10,535,427 |
| 2022-05-20 | $51.38 | $51.80 | $50.60 | $51.09 | $50.12 | 16,223,600 |
| 2022-05-19 | $52.61 | $52.78 | $51.02 | $51.09 | $50.12 | 13,690,329 |
| 2022-05-18 | $54.16 | $54.19 | $53.02 | $53.20 | $52.19 | 9,922,524 |
| 2022-05-17 | $54.02 | $54.46 | $53.62 | $54.24 | $53.21 | 8,465,290 |
| 2022-05-16 | $53.21 | $54.11 | $52.95 | $53.74 | $52.72 | 7,263,255 |
| 2022-05-13 | $52.46 | $53.10 | $52.29 | $53.04 | $52.03 | 8,144,638 |
| 2022-05-12 | $52.20 | $52.75 | $51.66 | $52.17 | $51.18 | 12,184,982 |
| 2022-05-11 | $51.99 | $52.75 | $51.54 | $51.69 | $50.70 | 16,080,119 |
| 2022-05-10 | $53.84 | $53.99 | $50.36 | $51.57 | $50.59 | 25,354,693 |
| 2022-05-09 | $56.50 | $57.03 | $55.12 | $55.26 | $54.21 | 16,925,933 |
| 2022-05-06 | $55.69 | $56.75 | $55.59 | $56.57 | $55.49 | 11,512,294 |
| 2022-05-05 | $56.45 | $56.74 | $55.63 | $55.95 | $54.88 | 10,016,322 |
| 2022-05-04 | $55.71 | $56.41 | $55.30 | $56.40 | $55.32 | 7,904,184 |
| 2022-05-03 | $55.44 | $55.97 | $54.80 | $55.44 | $54.38 | 8,456,048 |
| 2022-05-02 | $56.09 | $56.36 | $54.47 | $55.38 | $54.32 | 10,164,782 |
| 2022-04-29 | $55.95 | $56.99 | $55.53 | $55.57 | $54.51 | 10,862,770 |
| 2022-04-28 | $54.00 | $55.45 | $53.25 | $55.20 | $54.15 | 8,154,764 |
| 2022-04-27 | $54.90 | $55.71 | $54.76 | $54.92 | $53.87 | 7,946,550 |
| 2022-04-26 | $55.33 | $55.73 | $54.86 | $54.88 | $53.83 | 6,523,422 |
| 2022-04-25 | $55.19 | $55.47 | $54.42 | $55.23 | $54.18 | 12,144,414 |
| 2022-04-22 | $56.50 | $56.65 | $55.47 | $55.53 | $54.47 | 8,469,941 |
| 2022-04-21 | $55.47 | $57.05 | $55.36 | $56.53 | $55.45 | 8,659,828 |
| 2022-04-20 | $55.34 | $55.60 | $55.02 | $55.37 | $54.31 | 6,980,698 |
| 2022-04-19 | $54.97 | $55.32 | $54.74 | $55.22 | $54.17 | 7,072,360 |
| 2022-04-18 | $54.91 | $55.17 | $54.60 | $54.60 | $53.56 | 5,754,276 |
| 2022-04-14 | $54.73 | $55.26 | $54.65 | $54.98 | $53.93 | 12,214,119 |
| 2022-04-13 | $54.85 | $55.33 | $54.67 | $54.80 | $53.75 | 8,709,609 |
| 2022-04-12 | $54.28 | $54.95 | $54.17 | $54.91 | $53.86 | 8,068,008 |
| 2022-04-11 | $54.48 | $54.76 | $54.06 | $54.45 | $53.41 | 6,399,831 |
| 2022-04-08 | $53.75 | $54.37 | $53.64 | $54.11 | $53.08 | 7,424,621 |
| 2022-04-07 | $53.72 | $53.79 | $53.14 | $53.73 | $52.71 | 6,174,875 |
| 2022-04-06 | $53.42 | $53.87 | $53.20 | $53.83 | $52.80 | 7,713,395 |
| 2022-04-05 | $52.47 | $53.36 | $52.39 | $52.64 | $51.64 | 7,731,745 |
| 2022-04-04 | $52.72 | $52.83 | $52.05 | $52.72 | $51.71 | 6,688,658 |
| 2022-04-01 | $52.56 | $52.79 | $52.14 | $52.71 | $51.70 | 5,420,437 |
| 2022-03-31 | $51.99 | $52.49 | $51.87 | $52.25 | $51.25 | 7,020,666 |
| 2022-03-30 | $51.71 | $52.05 | $51.43 | $52.05 | $51.06 | 6,650,358 |
| 2022-03-29 | $51.81 | $52.04 | $51.20 | $51.68 | $50.69 | 8,526,380 |
| 2022-03-28 | $52.44 | $52.77 | $51.51 | $52.03 | $51.04 | 10,200,263 |
| 2022-03-25 | $52.75 | $53.64 | $52.71 | $53.62 | $52.60 | 7,586,804 |
| 2022-03-24 | $52.50 | $52.68 | $51.89 | $52.50 | $51.50 | 11,448,523 |
| 2022-03-23 | $53.46 | $53.64 | $53.14 | $53.22 | $51.33 | 8,843,917 |
| 2022-03-22 | $53.26 | $53.96 | $52.84 | $53.31 | $51.41 | 8,909,744 |
| 2022-03-21 | $51.85 | $52.58 | $51.80 | $52.25 | $50.39 | 9,288,978 |
| 2022-03-18 | $51.96 | $52.08 | $51.35 | $51.68 | $49.84 | 24,931,117 |
| 2022-03-17 | $51.28 | $51.88 | $51.08 | $51.69 | $49.85 | 7,801,810 |
| 2022-03-16 | $51.16 | $51.45 | $50.45 | $51.28 | $49.45 | 10,695,469 |
| 2022-03-15 | $51.34 | $51.87 | $51.05 | $51.54 | $49.70 | 8,346,858 |
| 2022-03-14 | $50.65 | $51.12 | $49.79 | $50.54 | $48.74 | 11,266,364 |
| 2022-03-11 | $51.08 | $51.55 | $50.41 | $50.48 | $48.68 | 9,435,225 |
| 2022-03-10 | $50.89 | $51.44 | $50.31 | $51.23 | $49.41 | 7,567,240 |
| 2022-03-09 | $51.55 | $51.77 | $50.90 | $51.00 | $49.18 | 9,772,294 |
| 2022-03-08 | $52.90 | $53.12 | $50.64 | $50.89 | $49.08 | 14,529,573 |
| 2022-03-07 | $52.80 | $53.53 | $52.24 | $52.85 | $50.97 | 9,596,484 |
| 2022-03-04 | $52.03 | $53.55 | $52.00 | $53.49 | $51.59 | 8,950,535 |
| 2022-03-03 | $52.82 | $53.84 | $52.81 | $53.17 | $51.28 | 11,822,474 |
| 2022-03-02 | $51.50 | $53.29 | $51.41 | $52.81 | $50.93 | 12,796,771 |
| 2022-03-01 | $51.26 | $51.93 | $50.74 | $51.57 | $49.73 | 9,693,008 |
| 2022-02-28 | $50.88 | $51.37 | $50.56 | $51.29 | $49.46 | 8,646,388 |
| 2022-02-25 | $50.09 | $51.98 | $50.06 | $51.48 | $49.65 | 11,780,698 |
| 2022-02-24 | $50.72 | $50.89 | $48.61 | $49.57 | $47.81 | 19,492,539 |
| 2022-02-23 | $51.49 | $52.06 | $51.20 | $51.95 | $50.10 | 8,759,669 |
| 2022-02-22 | $51.69 | $51.94 | $50.74 | $51.28 | $49.45 | 8,528,013 |
| 2022-02-18 | $51.35 | $52.17 | $51.26 | $51.74 | $49.90 | 11,325,192 |
| 2022-02-17 | $50.30 | $51.47 | $50.24 | $51.37 | $49.54 | 7,751,909 |
| 2022-02-16 | $50.34 | $50.94 | $50.14 | $50.61 | $48.81 | 7,224,818 |
| 2022-02-15 | $50.33 | $50.72 | $50.05 | $50.32 | $48.53 | 5,566,060 |
| 2022-02-14 | $50.37 | $50.60 | $49.48 | $50.09 | $48.31 | 6,975,259 |
| 2022-02-11 | $50.22 | $50.72 | $50.13 | $50.37 | $48.58 | 6,836,763 |
| 2022-02-10 | $50.60 | $51.04 | $50.00 | $50.18 | $48.39 | 7,728,132 |
| 2022-02-09 | $50.56 | $50.89 | $50.51 | $50.60 | $48.80 | 6,280,360 |
| 2022-02-08 | $50.65 | $50.82 | $50.20 | $50.42 | $48.62 | 5,491,153 |
| 2022-02-07 | $50.28 | $50.71 | $50.00 | $50.39 | $48.60 | 7,034,578 |
| 2022-02-04 | $50.23 | $50.72 | $49.89 | $50.19 | $48.40 | 6,886,841 |
| 2022-02-03 | $50.90 | $50.99 | $50.26 | $50.42 | $48.62 | 6,014,582 |
| 2022-02-02 | $50.57 | $50.92 | $50.39 | $50.50 | $48.70 | 6,804,441 |
| 2022-02-01 | $50.97 | $51.03 | $50.36 | $50.64 | $48.84 | 7,129,359 |
| 2022-01-31 | $50.09 | $51.07 | $50.00 | $50.88 | $49.07 | 9,212,620 |
| 2022-01-28 | $49.95 | $50.51 | $49.39 | $50.48 | $48.68 | 7,551,381 |
| 2022-01-27 | $49.90 | $51.21 | $49.57 | $50.34 | $48.55 | 11,281,963 |
| 2022-01-26 | $50.06 | $50.40 | $49.12 | $49.47 | $47.71 | 11,715,019 |
| 2022-01-25 | $49.47 | $50.26 | $48.65 | $50.03 | $48.25 | 9,660,296 |
| 2022-01-24 | $50.23 | $50.69 | $48.85 | $49.95 | $48.17 | 12,649,357 |
| 2022-01-21 | $50.47 | $50.98 | $50.09 | $50.32 | $48.53 | 8,908,717 |
| 2022-01-20 | $49.87 | $50.62 | $49.59 | $50.33 | $48.54 | 9,469,661 |
| 2022-01-19 | $50.43 | $50.52 | $49.86 | $50.09 | $48.31 | 6,388,524 |
| 2022-01-18 | $50.97 | $51.37 | $50.36 | $50.46 | $48.66 | 8,827,913 |
| 2022-01-14 | $50.37 | $50.91 | $50.09 | $50.81 | $49.00 | 10,421,511 |
| 2022-01-13 | $49.61 | $50.43 | $49.52 | $50.31 | $48.52 | 9,105,139 |
| 2022-01-12 | $49.31 | $49.56 | $48.61 | $49.49 | $47.73 | 12,682,404 |
| 2022-01-11 | $50.35 | $50.50 | $49.26 | $49.48 | $47.72 | 12,898,397 |
| 2022-01-10 | $50.09 | $50.66 | $49.96 | $50.54 | $48.74 | 13,390,587 |
| 2022-01-07 | $49.20 | $50.00 | $49.10 | $49.77 | $48.00 | 8,098,642 |
| 2022-01-06 | $49.18 | $49.72 | $48.87 | $49.21 | $47.46 | 10,134,116 |
| 2022-01-05 | $48.55 | $49.27 | $48.33 | $48.64 | $46.91 | 11,506,497 |
| 2022-01-04 | $48.00 | $49.34 | $47.98 | $49.03 | $47.28 | 11,647,861 |
| 2022-01-03 | $47.37 | $48.00 | $47.18 | $47.97 | $46.26 | 10,309,244 |
| 2021-12-31 | $47.27 | $47.44 | $47.05 | $47.39 | $45.70 | 5,176,697 |
| 2021-12-30 | $47.52 | $47.62 | $47.21 | $47.25 | $45.57 | 4,055,521 |
| 2021-12-29 | $47.31 | $47.55 | $47.23 | $47.40 | $45.71 | 6,044,891 |
| 2021-12-28 | $46.73 | $47.42 | $46.73 | $47.38 | $45.69 | 5,459,777 |
| 2021-12-27 | $46.44 | $46.83 | $46.28 | $46.79 | $45.12 | 5,686,539 |
| 2021-12-23 | $46.80 | $47.15 | $46.61 | $46.70 | $45.04 | 7,530,579 |
| 2021-12-22 | $46.87 | $46.98 | $45.81 | $46.88 | $45.21 | 7,997,361 |
| 2021-12-21 | $48.19 | $48.40 | $47.67 | $47.77 | $45.20 | 9,110,757 |
| 2021-12-20 | $47.93 | $48.30 | $47.55 | $48.11 | $45.52 | 11,013,768 |
| 2021-12-17 | $47.34 | $48.84 | $47.05 | $48.25 | $45.66 | 26,677,402 |
| 2021-12-16 | $46.08 | $47.63 | $46.05 | $47.35 | $44.80 | 12,663,748 |
| 2021-12-15 | $45.55 | $46.09 | $45.50 | $45.96 | $43.49 | 8,402,591 |
| 2021-12-14 | $45.26 | $45.75 | $45.13 | $45.40 | $42.96 | 10,750,176 |
| 2021-12-13 | $45.03 | $45.50 | $44.70 | $45.36 | $42.92 | 6,921,925 |
| 2021-12-10 | $45.00 | $45.32 | $44.80 | $45.09 | $42.67 | 6,358,544 |
| 2021-12-09 | $44.27 | $44.76 | $44.13 | $44.59 | $42.19 | 7,656,221 |
| 2021-12-08 | $44.57 | $44.85 | $44.20 | $44.52 | $42.13 | 6,403,478 |
| 2021-12-07 | $44.44 | $44.79 | $44.25 | $44.49 | $42.10 | 7,280,414 |
| 2021-12-06 | $44.21 | $44.76 | $44.09 | $44.43 | $42.04 | 7,029,491 |
| 2021-12-03 | $43.53 | $43.95 | $43.26 | $43.92 | $41.56 | 8,628,990 |
| 2021-12-02 | $43.30 | $43.56 | $43.07 | $43.21 | $40.89 | 7,996,840 |
| 2021-12-01 | $43.18 | $43.93 | $42.97 | $42.99 | $40.68 | 8,289,543 |
| 2021-11-30 | $43.03 | $43.08 | $42.53 | $42.64 | $40.35 | 11,402,336 |
| 2021-11-29 | $43.93 | $43.99 | $43.26 | $43.48 | $41.14 | 7,673,138 |
| 2021-11-26 | $43.63 | $43.84 | $43.27 | $43.74 | $41.39 | 4,999,125 |
| 2021-11-24 | $44.11 | $44.48 | $44.03 | $44.08 | $41.71 | 5,273,993 |
| 2021-11-23 | $44.00 | $44.41 | $43.93 | $44.24 | $41.86 | 4,852,981 |
| 2021-11-22 | $43.65 | $44.68 | $43.62 | $43.99 | $41.62 | 7,854,853 |
| 2021-11-19 | $43.90 | $43.92 | $43.32 | $43.40 | $41.07 | 10,555,321 |
| 2021-11-18 | $44.34 | $44.38 | $43.79 | $44.01 | $41.64 | 6,193,398 |
| 2021-11-17 | $44.44 | $44.77 | $44.20 | $44.42 | $42.03 | 7,766,902 |
| 2021-11-16 | $45.14 | $45.27 | $44.31 | $44.45 | $42.06 | 9,067,533 |
| 2021-11-15 | $45.06 | $45.43 | $45.03 | $45.20 | $42.77 | 6,482,532 |
| 2021-11-12 | $45.09 | $45.33 | $44.87 | $44.92 | $42.50 | 5,053,807 |
| 2021-11-11 | $44.70 | $45.10 | $44.70 | $44.90 | $42.49 | 4,279,772 |
| 2021-11-10 | $44.76 | $45.21 | $44.65 | $44.75 | $42.34 | 6,459,656 |
| 2021-11-09 | $45.12 | $45.21 | $44.44 | $44.79 | $42.38 | 7,784,253 |
| 2021-11-08 | $45.20 | $45.37 | $44.95 | $45.07 | $42.65 | 5,864,165 |
| 2021-11-05 | $44.91 | $45.29 | $44.90 | $45.20 | $42.77 | 5,872,883 |
| 2021-11-04 | $44.80 | $44.91 | $44.22 | $44.61 | $42.21 | 6,775,910 |
| 2021-11-03 | $44.11 | $44.97 | $44.07 | $44.96 | $42.54 | 6,740,653 |
| 2021-11-02 | $44.10 | $44.47 | $43.89 | $44.15 | $41.78 | 10,726,876 |
| 2021-11-01 | $44.21 | $44.51 | $43.93 | $44.05 | $41.68 | 9,152,150 |
| 2021-10-29 | $44.29 | $44.66 | $44.10 | $44.11 | $41.74 | 13,384,519 |
| 2021-10-28 | $46.30 | $46.75 | $44.32 | $44.58 | $42.18 | 22,546,272 |
| 2021-10-27 | $48.25 | $48.32 | $47.29 | $47.50 | $44.95 | 5,521,685 |
| 2021-10-26 | $47.95 | $48.30 | $47.92 | $48.11 | $45.52 | 3,963,158 |
| 2021-10-25 | $48.46 | $48.60 | $47.75 | $47.95 | $45.37 | 7,551,316 |
| 2021-10-22 | $48.50 | $48.61 | $48.21 | $48.22 | $45.63 | 9,353,553 |
| 2021-10-21 | $48.20 | $48.50 | $48.06 | $48.23 | $45.64 | 4,066,980 |
| 2021-10-20 | $47.90 | $48.50 | $47.84 | $48.43 | $45.83 | 4,901,337 |
| 2021-10-19 | $48.22 | $48.36 | $47.76 | $47.90 | $45.32 | 4,904,323 |
| 2021-10-18 | $48.39 | $48.50 | $48.10 | $48.13 | $45.54 | 3,850,336 |
| 2021-10-15 | $48.92 | $49.00 | $48.57 | $48.70 | $46.08 | 5,944,026 |
| 2021-10-14 | $48.08 | $48.73 | $48.02 | $48.67 | $46.05 | 5,518,080 |
| 2021-10-13 | $47.17 | $48.23 | $46.80 | $47.92 | $45.34 | 7,441,192 |
| 2021-10-12 | $47.55 | $48.22 | $46.89 | $47.15 | $44.61 | 11,311,790 |
| 2021-10-11 | $46.71 | $47.19 | $46.50 | $46.71 | $44.20 | 4,367,901 |
| 2021-10-08 | $46.60 | $46.97 | $46.50 | $46.73 | $44.22 | 4,341,615 |
| 2021-10-07 | $46.71 | $47.19 | $46.41 | $46.48 | $43.98 | 4,893,902 |
| 2021-10-06 | $45.80 | $46.58 | $45.72 | $46.45 | $43.95 | 5,471,893 |
| 2021-10-05 | $46.54 | $46.62 | $46.15 | $46.17 | $43.69 | 7,461,259 |
| 2021-10-04 | $45.97 | $46.56 | $45.83 | $46.50 | $44.00 | 8,940,913 |
| 2021-10-01 | $45.47 | $46.09 | $44.89 | $45.86 | $43.39 | 11,793,721 |
| 2021-09-30 | $48.43 | $48.50 | $45.37 | $45.52 | $43.07 | 19,648,871 |
| 2021-09-29 | $48.37 | $48.89 | $48.16 | $48.74 | $46.12 | 4,854,747 |
| 2021-09-28 | $48.72 | $48.96 | $48.21 | $48.27 | $45.67 | 6,754,919 |
| 2021-09-27 | $48.36 | $49.01 | $48.30 | $48.74 | $46.12 | 5,080,538 |
| 2021-09-24 | $48.70 | $49.05 | $48.45 | $48.46 | $45.85 | 4,396,897 |
| 2021-09-23 | $48.61 | $49.21 | $48.41 | $48.81 | $46.19 | 4,556,714 |
| 2021-09-22 | $48.45 | $48.73 | $48.17 | $48.24 | $45.65 | 5,251,006 |
| 2021-09-21 | $48.35 | $48.75 | $47.97 | $48.03 | $45.45 | 7,612,375 |
| 2021-09-20 | $48.11 | $48.49 | $47.67 | $48.14 | $45.55 | 8,054,091 |
| 2021-09-17 | $48.65 | $48.96 | $48.51 | $48.61 | $46.00 | 11,341,621 |
| 2021-09-16 | $49.24 | $49.48 | $48.66 | $48.79 | $46.17 | 6,367,028 |
| 2021-09-15 | $48.37 | $49.28 | $48.31 | $49.23 | $46.58 | 6,012,406 |
| 2021-09-14 | $49.13 | $49.34 | $48.33 | $48.37 | $45.77 | 8,440,657 |
| 2021-09-13 | $50.80 | $50.90 | $49.93 | $50.08 | $46.52 | 11,223,028 |
| 2021-09-10 | $50.82 | $50.96 | $50.45 | $50.60 | $47.00 | 6,129,771 |
| 2021-09-09 | $50.80 | $51.00 | $50.32 | $50.59 | $47.00 | 7,100,306 |
| 2021-09-08 | $50.66 | $50.98 | $50.38 | $50.88 | $47.26 | 7,131,824 |
| 2021-09-07 | $50.78 | $51.08 | $50.51 | $50.79 | $47.18 | 7,560,273 |
| 2021-09-03 | $50.91 | $51.00 | $50.56 | $50.97 | $47.35 | 4,172,612 |
| 2021-09-02 | $50.25 | $51.06 | $50.22 | $51.04 | $47.41 | 8,743,691 |
| 2021-09-01 | $50.43 | $50.43 | $49.81 | $50.08 | $46.52 | 6,847,216 |
| 2021-08-31 | $49.80 | $50.33 | $49.62 | $50.23 | $46.66 | 7,935,072 |
| 2021-08-30 | $49.59 | $49.92 | $49.37 | $49.70 | $46.17 | 5,703,947 |
| 2021-08-27 | $49.06 | $49.70 | $49.01 | $49.53 | $46.01 | 5,911,466 |
| 2021-08-26 | $48.57 | $49.18 | $48.55 | $48.75 | $45.29 | 5,103,325 |
| 2021-08-25 | $48.33 | $48.92 | $48.17 | $48.65 | $45.19 | 4,299,090 |
| 2021-08-24 | $48.50 | $48.51 | $48.01 | $48.21 | $44.78 | 4,557,596 |
| 2021-08-23 | $48.70 | $49.06 | $48.40 | $48.48 | $45.04 | 5,043,172 |
| 2021-08-20 | $48.25 | $48.69 | $48.01 | $48.47 | $45.03 | 3,892,988 |
| 2021-08-19 | $47.82 | $48.31 | $47.71 | $48.24 | $44.81 | 4,747,825 |
| 2021-08-18 | $48.56 | $48.77 | $48.16 | $48.22 | $44.79 | 5,359,375 |
| 2021-08-17 | $48.18 | $48.83 | $48.18 | $48.56 | $45.11 | 5,921,109 |
| 2021-08-16 | $48.54 | $48.67 | $48.16 | $48.39 | $44.95 | 7,686,406 |
| 2021-08-13 | $48.26 | $48.73 | $48.14 | $48.60 | $45.15 | 4,941,138 |
| 2021-08-12 | $48.25 | $48.29 | $47.99 | $48.12 | $44.70 | 4,058,342 |
| 2021-08-11 | $48.25 | $48.36 | $47.99 | $48.17 | $44.75 | 4,651,911 |
| 2021-08-10 | $47.44 | $48.25 | $47.20 | $48.11 | $44.69 | 4,770,274 |
| 2021-08-09 | $47.37 | $47.53 | $47.12 | $47.48 | $44.11 | 4,044,815 |
| 2021-08-06 | $47.48 | $47.58 | $47.20 | $47.35 | $43.99 | 4,621,922 |
| 2021-08-05 | $47.39 | $47.49 | $47.20 | $47.36 | $43.99 | 3,720,583 |
| 2021-08-04 | $47.50 | $47.65 | $46.82 | $47.03 | $43.69 | 7,383,342 |
| 2021-08-03 | $47.96 | $48.08 | $47.58 | $47.79 | $44.39 | 5,416,532 |
| 2021-08-02 | $48.24 | $48.69 | $47.70 | $47.73 | $44.34 | 5,852,029 |
| 2021-07-30 | $48.49 | $48.67 | $47.67 | $48.04 | $44.63 | 7,104,809 |
| 2021-07-29 | $47.66 | $49.01 | $47.59 | $48.60 | $45.15 | 8,260,633 |
| 2021-07-28 | $47.81 | $47.96 | $47.48 | $47.62 | $44.24 | 5,424,992 |
| 2021-07-27 | $47.53 | $47.99 | $47.32 | $47.79 | $44.39 | 5,008,296 |
| 2021-07-26 | $47.50 | $47.79 | $47.35 | $47.61 | $44.23 | 4,249,633 |
| 2021-07-23 | $47.22 | $47.54 | $47.09 | $47.49 | $44.12 | 4,440,359 |
| 2021-07-22 | $47.20 | $47.31 | $46.83 | $46.99 | $43.65 | 5,732,461 |
| 2021-07-21 | $47.50 | $47.74 | $47.20 | $47.33 | $43.97 | 5,606,180 |
| 2021-07-20 | $46.81 | $47.43 | $46.44 | $47.21 | $43.86 | 6,722,973 |
| 2021-07-19 | $46.78 | $47.03 | $46.20 | $46.79 | $43.47 | 9,741,835 |
| 2021-07-16 | $47.71 | $47.99 | $47.17 | $47.31 | $43.95 | 10,171,994 |
| 2021-07-15 | $47.31 | $47.61 | $47.28 | $47.49 | $44.12 | 4,831,381 |
| 2021-07-14 | $47.05 | $47.65 | $46.75 | $47.56 | $44.18 | 5,734,741 |
| 2021-07-13 | $47.45 | $47.54 | $46.76 | $46.84 | $43.51 | 6,525,590 |
| 2021-07-12 | $47.01 | $47.70 | $46.72 | $47.49 | $44.12 | 7,416,212 |
| 2021-07-09 | $47.25 | $47.91 | $47.00 | $47.40 | $44.03 | 10,042,397 |
| 2021-07-08 | $46.30 | $46.83 | $46.13 | $46.43 | $43.13 | 6,788,690 |
| 2021-07-07 | $46.59 | $47.15 | $46.54 | $46.79 | $43.47 | 5,300,373 |
| 2021-07-06 | $47.44 | $47.44 | $46.33 | $46.67 | $43.35 | 7,767,246 |
| 2021-07-02 | $47.83 | $47.86 | $47.40 | $47.53 | $44.15 | 5,516,090 |
| 2021-07-01 | $47.67 | $48.20 | $47.67 | $47.83 | $44.43 | 5,888,236 |
| 2021-06-30 | $46.85 | $47.79 | $46.84 | $47.68 | $44.29 | 7,965,741 |
| 2021-06-29 | $47.18 | $47.26 | $46.66 | $46.78 | $43.46 | 4,945,486 |
| 2021-06-28 | $47.67 | $47.70 | $47.11 | $47.18 | $43.83 | 4,877,207 |
| 2021-06-25 | $47.38 | $47.64 | $47.30 | $47.62 | $44.24 | 9,929,474 |
| 2021-06-24 | $47.01 | $47.55 | $46.97 | $47.43 | $44.06 | 4,425,897 |
| 2021-06-23 | $47.24 | $47.43 | $46.96 | $47.02 | $43.68 | 4,864,668 |
| 2021-06-22 | $47.19 | $47.54 | $47.14 | $47.24 | $43.88 | 5,024,204 |
| 2021-06-21 | $46.75 | $47.48 | $46.73 | $47.29 | $43.93 | 8,149,566 |
| 2021-06-18 | $46.52 | $46.63 | $45.94 | $46.31 | $43.02 | 24,095,416 |
| 2021-06-17 | $47.24 | $47.55 | $46.76 | $46.87 | $43.54 | 7,811,121 |
| 2021-06-16 | $47.91 | $48.01 | $47.19 | $47.37 | $44.00 | 8,202,629 |
| 2021-06-15 | $48.20 | $48.44 | $47.75 | $47.90 | $44.50 | 6,940,752 |
| 2021-06-14 | $48.81 | $48.95 | $47.43 | $48.08 | $44.66 | 14,503,816 |
| 2021-06-11 | $50.25 | $50.36 | $49.33 | $49.76 | $45.41 | 14,453,562 |
| 2021-06-10 | $50.23 | $50.53 | $50.09 | $50.14 | $45.76 | 6,029,568 |
| 2021-06-09 | $49.98 | $50.36 | $49.79 | $49.90 | $45.54 | 6,384,319 |
| 2021-06-08 | $50.55 | $50.55 | $49.74 | $49.88 | $45.52 | 7,106,449 |
| 2021-06-07 | $50.00 | $50.52 | $50.00 | $50.49 | $46.08 | 6,384,907 |
| 2021-06-04 | $49.95 | $50.08 | $49.57 | $49.77 | $45.42 | 6,496,327 |
| 2021-06-03 | $49.46 | $49.91 | $49.29 | $49.78 | $45.43 | 4,655,293 |
| 2021-06-02 | $49.50 | $49.74 | $49.25 | $49.51 | $45.18 | 5,552,332 |
| 2021-06-01 | $49.58 | $49.85 | $49.25 | $49.36 | $45.05 | 5,576,147 |
| 2021-05-28 | $49.30 | $49.71 | $49.17 | $49.22 | $44.92 | 7,507,510 |
| 2021-05-27 | $49.46 | $49.90 | $49.04 | $49.20 | $44.90 | 8,097,506 |
| 2021-05-26 | $49.64 | $49.72 | $49.26 | $49.42 | $45.10 | 7,160,909 |
| 2021-05-25 | $50.28 | $50.36 | $49.48 | $49.61 | $45.28 | 7,174,820 |
| 2021-05-24 | $50.12 | $50.61 | $49.95 | $50.32 | $45.92 | 5,545,270 |
| 2021-05-21 | $50.19 | $50.41 | $49.82 | $50.00 | $45.63 | 5,828,244 |
| 2021-05-20 | $49.40 | $50.22 | $49.31 | $50.03 | $45.66 | 5,166,114 |
| 2021-05-19 | $49.53 | $49.69 | $48.94 | $49.44 | $45.12 | 6,314,105 |
| 2021-05-18 | $50.12 | $50.18 | $49.89 | $49.99 | $45.62 | 5,281,645 |
| 2021-05-17 | $50.25 | $50.56 | $50.03 | $50.21 | $45.82 | 5,211,726 |
| 2021-05-14 | $50.37 | $50.76 | $50.23 | $50.28 | $45.89 | 6,545,409 |
| 2021-05-13 | $49.17 | $50.43 | $49.13 | $50.12 | $45.74 | 7,385,618 |
| 2021-05-12 | $50.72 | $50.72 | $49.26 | $49.35 | $45.04 | 6,783,526 |
| 2021-05-11 | $50.68 | $50.83 | $49.88 | $50.43 | $46.02 | 7,333,905 |
| 2021-05-10 | $50.20 | $51.14 | $50.14 | $50.68 | $46.25 | 8,262,256 |
| 2021-05-07 | $49.29 | $50.08 | $49.18 | $49.95 | $45.59 | 6,802,085 |
| 2021-05-06 | $48.53 | $49.53 | $48.53 | $49.49 | $45.17 | 8,075,750 |
| 2021-05-05 | $47.83 | $48.36 | $47.83 | $48.35 | $44.13 | 4,464,196 |
| 2021-05-04 | $48.24 | $48.64 | $47.62 | $47.85 | $43.67 | 9,725,897 |
| 2021-05-03 | $48.07 | $48.63 | $47.75 | $48.37 | $44.14 | 7,771,273 |
| 2021-04-30 | $47.24 | $47.78 | $46.83 | $47.75 | $43.58 | 11,634,872 |
| 2021-04-29 | $46.07 | $47.06 | $45.68 | $46.60 | $42.53 | 11,543,235 |
| 2021-04-28 | $47.50 | $47.85 | $46.89 | $47.18 | $43.06 | 8,851,395 |
| 2021-04-27 | $47.16 | $47.42 | $46.96 | $47.16 | $43.04 | 5,957,066 |
| 2021-04-26 | $47.35 | $47.50 | $47.02 | $47.22 | $43.09 | 7,806,177 |
| 2021-04-23 | $46.48 | $47.51 | $46.45 | $47.39 | $43.25 | 9,045,786 |
| 2021-04-22 | $47.58 | $47.74 | $46.24 | $46.50 | $42.44 | 18,769,883 |
| 2021-04-21 | $47.18 | $48.26 | $47.18 | $47.58 | $43.42 | 14,681,988 |
| 2021-04-20 | $45.94 | $47.59 | $45.16 | $47.19 | $43.07 | 43,950,320 |
| 2021-04-19 | $52.31 | $52.55 | $48.27 | $49.08 | $44.79 | 27,945,959 |
| 2021-04-16 | $51.93 | $52.38 | $51.73 | $52.31 | $47.74 | 16,476,690 |
| 2021-04-15 | $51.60 | $51.97 | $51.48 | $51.61 | $47.10 | 9,045,340 |
| 2021-04-14 | $51.04 | $51.62 | $51.04 | $51.35 | $46.86 | 6,025,161 |
| 2021-04-13 | $51.23 | $51.44 | $51.02 | $51.17 | $46.70 | 7,096,668 |
| 2021-04-12 | $51.72 | $51.92 | $51.41 | $51.75 | $47.23 | 5,849,392 |
| 2021-04-09 | $51.40 | $51.72 | $51.35 | $51.49 | $46.99 | 5,654,695 |
| 2021-04-08 | $51.22 | $51.63 | $50.94 | $51.48 | $46.98 | 6,511,212 |
| 2021-04-07 | $51.40 | $51.55 | $50.86 | $51.13 | $46.66 | 6,101,614 |
| 2021-04-06 | $51.17 | $51.78 | $51.15 | $51.38 | $46.89 | 7,169,259 |
| 2021-04-05 | $51.37 | $51.87 | $51.27 | $51.32 | $46.84 | 6,937,840 |
| 2021-04-01 | $51.00 | $51.16 | $50.27 | $51.00 | $46.54 | 8,271,860 |
| 2021-03-31 | $51.18 | $51.37 | $50.96 | $51.16 | $46.69 | 8,398,397 |
| 2021-03-30 | $52.30 | $52.58 | $51.14 | $51.26 | $46.78 | 8,576,062 |
| 2021-03-29 | $51.99 | $52.58 | $51.69 | $52.30 | $47.73 | 9,027,435 |
| 2021-03-26 | $51.00 | $52.59 | $50.83 | $52.50 | $47.91 | 15,411,664 |
| 2021-03-25 | $49.08 | $50.39 | $49.08 | $50.19 | $45.80 | 7,820,601 |
| 2021-03-24 | $49.19 | $49.92 | $49.14 | $49.51 | $45.18 | 9,286,028 |
| 2021-03-23 | $51.57 | $51.66 | $50.33 | $50.51 | $45.31 | 12,000,064 |
| 2021-03-22 | $50.45 | $51.72 | $50.18 | $51.64 | $46.32 | 10,365,163 |
| 2021-03-19 | $50.70 | $51.17 | $50.14 | $50.55 | $45.35 | 37,178,856 |
| 2021-03-18 | $49.85 | $50.84 | $49.75 | $50.57 | $45.36 | 10,439,943 |
| 2021-03-17 | $49.42 | $49.87 | $48.92 | $49.78 | $44.65 | 11,698,255 |
| 2021-03-16 | $49.21 | $49.91 | $48.91 | $49.44 | $44.35 | 10,007,233 |
| 2021-03-15 | $49.07 | $49.95 | $49.03 | $49.84 | $44.71 | 12,831,997 |
| 2021-03-12 | $48.06 | $48.81 | $48.00 | $48.65 | $43.64 | 9,314,066 |
| 2021-03-11 | $47.96 | $48.44 | $47.76 | $47.80 | $42.88 | 8,705,074 |
| 2021-03-10 | $47.90 | $48.44 | $47.76 | $48.20 | $43.24 | 9,428,212 |
| 2021-03-09 | $46.87 | $47.99 | $46.59 | $47.68 | $42.77 | 13,064,097 |
| 2021-03-08 | $45.45 | $47.07 | $45.06 | $46.90 | $42.07 | 16,319,930 |
| 2021-03-05 | $44.68 | $45.30 | $44.40 | $45.12 | $40.47 | 11,433,964 |
| 2021-03-04 | $45.04 | $45.55 | $44.08 | $44.26 | $39.70 | 12,870,201 |
| 2021-03-03 | $44.72 | $45.64 | $44.61 | $45.05 | $40.41 | 9,728,247 |
| 2021-03-02 | $44.61 | $45.13 | $44.54 | $44.72 | $40.12 | 7,764,499 |
| 2021-03-01 | $44.15 | $45.16 | $44.01 | $44.54 | $39.95 | 8,234,989 |
| 2021-02-26 | $44.50 | $44.66 | $43.55 | $43.60 | $39.11 | 12,270,286 |
| 2021-02-25 | $45.00 | $45.34 | $44.45 | $44.63 | $40.03 | 9,394,699 |
| 2021-02-24 | $44.37 | $45.18 | $44.27 | $45.00 | $40.37 | 7,419,495 |
| 2021-02-23 | $44.88 | $44.99 | $44.03 | $44.29 | $39.73 | 11,129,518 |
| 2021-02-22 | $43.74 | $44.48 | $43.70 | $44.42 | $39.85 | 7,220,121 |
| 2021-02-19 | $43.82 | $43.95 | $43.54 | $43.80 | $39.29 | 7,494,715 |
| 2021-02-18 | $43.61 | $44.06 | $43.57 | $43.63 | $39.14 | 6,311,550 |
| 2021-02-17 | $43.40 | $43.91 | $43.23 | $43.60 | $39.11 | 5,971,239 |
| 2021-02-16 | $43.31 | $43.63 | $43.10 | $43.41 | $38.94 | 6,854,083 |
| 2021-02-12 | $43.24 | $43.54 | $43.01 | $43.40 | $38.93 | 7,484,990 |
| 2021-02-11 | $43.53 | $43.85 | $43.14 | $43.31 | $38.85 | 6,610,377 |
| 2021-02-10 | $43.57 | $43.92 | $43.30 | $43.55 | $39.07 | 6,838,012 |
| 2021-02-09 | $43.13 | $43.54 | $42.77 | $43.36 | $38.90 | 7,559,694 |
| 2021-02-08 | $42.55 | $43.33 | $42.55 | $42.97 | $38.55 | 7,163,778 |
| 2021-02-05 | $42.78 | $42.97 | $42.43 | $42.47 | $38.10 | 6,076,419 |
| 2021-02-04 | $42.11 | $42.56 | $41.93 | $42.53 | $38.15 | 7,543,502 |
| 2021-02-03 | $41.35 | $42.13 | $41.21 | $42.00 | $37.68 | 8,059,792 |
| 2021-02-02 | $41.18 | $41.78 | $40.57 | $41.57 | $37.29 | 10,054,984 |
| 2021-02-01 | $41.08 | $41.36 | $40.46 | $40.77 | $36.57 | 9,605,977 |
| 2021-01-29 | $42.25 | $42.44 | $41.03 | $41.08 | $36.85 | 11,869,370 |
| 2021-01-28 | $41.82 | $43.04 | $41.78 | $42.65 | $38.26 | 9,547,220 |
| 2021-01-27 | $41.96 | $42.50 | $41.68 | $41.82 | $37.51 | 8,405,431 |
| 2021-01-26 | $42.02 | $42.39 | $41.85 | $42.23 | $37.88 | 5,861,205 |
| 2021-01-25 | $41.77 | $42.24 | $41.34 | $41.96 | $37.64 | 8,201,177 |
| 2021-01-22 | $41.82 | $42.09 | $41.51 | $41.83 | $37.52 | 5,526,250 |
| 2021-01-21 | $42.05 | $42.29 | $41.71 | $41.94 | $37.62 | 7,113,132 |
| 2021-01-20 | $41.46 | $42.19 | $41.33 | $42.10 | $37.77 | 7,002,286 |
| 2021-01-19 | $41.38 | $41.83 | $41.01 | $41.23 | $36.98 | 9,653,756 |
| 2021-01-15 | $41.00 | $41.34 | $40.87 | $41.20 | $36.96 | 8,069,998 |
| 2021-01-14 | $41.18 | $41.78 | $40.88 | $41.11 | $36.88 | 6,963,369 |
| 2021-01-13 | $40.77 | $41.25 | $40.77 | $41.09 | $36.86 | 7,514,987 |
| 2021-01-12 | $41.27 | $41.45 | $40.63 | $40.93 | $36.72 | 7,314,948 |
| 2021-01-11 | $41.67 | $42.03 | $41.29 | $41.35 | $37.09 | 9,720,290 |
| 2021-01-08 | $41.80 | $41.84 | $41.28 | $41.59 | $37.31 | 8,314,352 |
| 2021-01-07 | $41.61 | $41.98 | $41.39 | $41.78 | $37.48 | 6,962,882 |
| 2021-01-06 | $40.93 | $41.59 | $40.71 | $41.42 | $37.16 | 9,048,034 |
| 2021-01-05 | $40.85 | $41.22 | $40.70 | $40.76 | $36.56 | 6,375,778 |
| 2021-01-04 | $41.08 | $41.11 | $40.00 | $40.84 | $36.64 | 10,657,373 |
| 2020-12-31 | $40.63 | $41.11 | $40.17 | $41.00 | $36.78 | 7,286,698 |
| 2020-12-30 | $40.68 | $40.97 | $40.35 | $40.74 | $36.55 | 7,038,683 |
| 2020-12-29 | $41.65 | $41.80 | $40.72 | $40.73 | $36.54 | 8,979,629 |
| 2020-12-28 | $41.89 | $42.29 | $41.24 | $41.48 | $37.21 | 8,541,243 |
| 2020-12-24 | $41.89 | $41.92 | $41.15 | $41.72 | $37.42 | 6,055,835 |
| 2020-12-23 | $42.68 | $43.07 | $42.62 | $42.87 | $37.68 | 7,550,134 |
| 2020-12-22 | $43.00 | $43.13 | $42.31 | $42.55 | $37.40 | 9,073,886 |
| 2020-12-21 | $43.11 | $43.18 | $42.58 | $42.94 | $37.74 | 10,118,617 |
| 2020-12-18 | $42.96 | $43.87 | $42.92 | $43.78 | $38.48 | 23,929,699 |
| 2020-12-17 | $42.97 | $43.12 | $42.71 | $43.00 | $37.79 | 8,628,717 |
| 2020-12-16 | $42.20 | $43.17 | $42.18 | $43.10 | $37.88 | 13,036,024 |
| 2020-12-15 | $42.83 | $42.93 | $42.04 | $42.18 | $37.07 | 14,434,778 |
| 2020-12-14 | $43.36 | $43.36 | $42.89 | $42.90 | $37.71 | 15,216,167 |
| 2020-12-11 | $42.62 | $43.14 | $42.62 | $43.00 | $37.79 | 8,352,803 |
| 2020-12-10 | $43.09 | $43.13 | $42.47 | $42.95 | $37.75 | 9,647,527 |
| 2020-12-09 | $42.37 | $43.17 | $42.29 | $42.98 | $37.78 | 16,687,911 |
| 2020-12-08 | $41.40 | $42.31 | $40.93 | $42.23 | $37.12 | 12,791,632 |
| 2020-12-07 | $41.49 | $41.77 | $41.04 | $41.69 | $36.64 | 9,947,486 |
| 2020-12-04 | $40.70 | $41.37 | $40.60 | $41.37 | $36.36 | 9,814,039 |
| 2020-12-03 | $40.23 | $40.53 | $39.93 | $40.42 | $35.53 | 14,800,252 |
| 2020-12-02 | $40.48 | $40.83 | $39.91 | $40.02 | $35.17 | 8,990,240 |
| 2020-12-01 | $40.08 | $40.88 | $40.01 | $40.49 | $35.59 | 10,637,776 |
| 2020-11-30 | $40.25 | $40.28 | $39.60 | $39.83 | $35.01 | 14,473,726 |
| 2020-11-27 | $40.40 | $40.54 | $39.97 | $40.37 | $35.48 | 4,664,461 |
| 2020-11-25 | $40.90 | $41.00 | $40.35 | $40.38 | $35.49 | 6,483,440 |
| 2020-11-24 | $40.81 | $41.54 | $40.67 | $41.00 | $36.04 | 9,258,112 |
| 2020-11-23 | $40.00 | $40.42 | $39.82 | $40.20 | $35.33 | 6,678,902 |
| 2020-11-20 | $39.84 | $40.15 | $39.72 | $39.94 | $35.10 | 6,057,249 |
| 2020-11-19 | $40.01 | $40.41 | $39.36 | $40.06 | $35.21 | 8,198,094 |
| 2020-11-18 | $41.21 | $41.38 | $40.16 | $40.17 | $35.31 | 7,850,456 |
| 2020-11-17 | $41.12 | $41.48 | $40.88 | $41.19 | $36.20 | 5,204,776 |
| 2020-11-16 | $40.81 | $41.52 | $40.52 | $41.48 | $36.46 | 7,296,003 |
| 2020-11-13 | $39.74 | $40.40 | $39.40 | $40.33 | $35.45 | 6,553,807 |
| 2020-11-12 | $39.56 | $39.66 | $38.90 | $39.50 | $34.72 | 7,815,246 |
| 2020-11-11 | $39.84 | $39.85 | $39.13 | $39.76 | $34.95 | 9,146,300 |
| 2020-11-10 | $38.70 | $39.71 | $38.48 | $39.59 | $34.80 | 13,246,088 |
| 2020-11-09 | $38.74 | $39.43 | $38.11 | $38.17 | $33.55 | 16,564,693 |
| 2020-11-06 | $37.36 | $37.85 | $37.07 | $37.27 | $32.76 | 8,016,324 |
| 2020-11-05 | $38.44 | $38.46 | $37.30 | $37.31 | $32.79 | 9,608,734 |
| 2020-11-04 | $37.74 | $38.82 | $37.66 | $38.08 | $33.47 | 12,802,781 |
| 2020-11-03 | $36.72 | $37.57 | $36.71 | $37.39 | $32.86 | 10,594,129 |
| 2020-11-02 | $36.49 | $36.77 | $36.13 | $36.48 | $32.06 | 9,370,799 |
| 2020-10-30 | $36.25 | $36.75 | $35.83 | $36.08 | $31.71 | 12,786,623 |
| 2020-10-29 | $36.65 | $37.20 | $36.23 | $36.87 | $32.41 | 12,650,810 |
| 2020-10-28 | $36.58 | $37.14 | $36.28 | $36.72 | $32.27 | 12,641,126 |
| 2020-10-27 | $38.43 | $38.57 | $37.15 | $37.17 | $32.67 | 9,627,450 |
| 2020-10-26 | $38.88 | $38.94 | $38.23 | $38.57 | $33.90 | 7,152,807 |
| 2020-10-23 | $39.27 | $39.36 | $38.78 | $39.08 | $34.35 | 4,504,072 |
| 2020-10-22 | $38.63 | $39.06 | $38.44 | $38.99 | $34.27 | 4,621,924 |
| 2020-10-21 | $38.49 | $38.75 | $38.43 | $38.51 | $33.85 | 5,799,756 |
| 2020-10-20 | $39.47 | $39.50 | $38.63 | $38.70 | $34.01 | 7,310,573 |
| 2020-10-19 | $39.56 | $39.94 | $39.12 | $39.18 | $34.44 | 5,184,329 |
| 2020-10-16 | $39.91 | $40.24 | $39.53 | $39.53 | $34.74 | 5,972,572 |
| 2020-10-15 | $39.16 | $39.74 | $39.05 | $39.70 | $34.89 | 4,208,299 |
| 2020-10-14 | $39.28 | $39.82 | $39.12 | $39.55 | $34.76 | 5,089,049 |
| 2020-10-13 | $40.38 | $40.42 | $39.32 | $39.38 | $34.61 | 8,703,962 |
| 2020-10-12 | $40.65 | $41.24 | $40.38 | $40.45 | $35.55 | 7,167,153 |
| 2020-10-09 | $40.83 | $41.26 | $40.59 | $40.69 | $35.76 | 11,445,009 |
| 2020-10-08 | $40.67 | $40.95 | $40.23 | $40.38 | $35.49 | 5,715,581 |
| 2020-10-07 | $39.81 | $40.84 | $39.81 | $40.53 | $35.62 | 7,424,979 |
| 2020-10-06 | $39.65 | $40.22 | $39.48 | $39.60 | $34.81 | 6,555,760 |
| 2020-10-05 | $39.17 | $39.62 | $38.92 | $39.50 | $34.72 | 5,154,763 |
| 2020-10-02 | $38.40 | $39.22 | $38.35 | $38.97 | $34.25 | 5,268,263 |
| 2020-10-01 | $38.67 | $38.95 | $38.38 | $38.92 | $34.21 | 7,656,130 |
| 2020-09-30 | $38.54 | $38.90 | $38.33 | $38.64 | $33.96 | 7,707,171 |
| 2020-09-29 | $38.94 | $38.95 | $38.33 | $38.36 | $33.72 | 7,032,679 |
| 2020-09-28 | $38.47 | $39.21 | $38.47 | $38.95 | $34.23 | 8,003,759 |
| 2020-09-25 | $38.12 | $38.41 | $37.78 | $38.27 | $33.64 | 7,855,262 |
| 2020-09-24 | $38.00 | $38.62 | $37.59 | $38.33 | $33.69 | 7,301,376 |
| 2020-09-23 | $38.75 | $39.05 | $37.92 | $37.93 | $33.34 | 8,258,899 |
| 2020-09-22 | $39.00 | $39.42 | $38.49 | $38.55 | $33.88 | 8,560,114 |
| 2020-09-21 | $39.68 | $39.80 | $38.44 | $38.82 | $34.12 | 10,251,732 |
| 2020-09-18 | $40.88 | $41.04 | $39.49 | $39.84 | $35.02 | 22,715,164 |
| 2020-09-17 | $41.58 | $41.96 | $40.82 | $40.86 | $35.91 | 9,770,538 |
| 2020-09-16 | $42.88 | $42.91 | $41.74 | $41.76 | $36.70 | 9,757,946 |
| 2020-09-15 | $43.10 | $43.39 | $42.71 | $42.78 | $37.60 | 8,482,704 |
| 2020-09-14 | $42.90 | $43.36 | $42.63 | $43.00 | $37.79 | 10,177,728 |
| 2020-09-11 | $43.47 | $43.72 | $43.16 | $43.59 | $37.56 | 9,282,280 |
| 2020-09-10 | $43.89 | $43.89 | $43.27 | $43.35 | $37.35 | 7,569,900 |
| 2020-09-09 | $43.37 | $44.17 | $43.31 | $43.79 | $37.73 | 16,628,810 |
| 2020-09-08 | $43.70 | $44.07 | $42.70 | $43.07 | $37.11 | 8,765,350 |
| 2020-09-04 | $43.51 | $43.94 | $42.78 | $43.49 | $37.47 | 9,460,985 |
| 2020-09-03 | $43.95 | $44.78 | $43.01 | $43.29 | $37.30 | 10,906,134 |
| 2020-09-02 | $43.07 | $43.90 | $42.90 | $43.76 | $37.71 | 8,021,225 |
| 2020-09-01 | $43.65 | $43.69 | $43.04 | $43.12 | $37.16 | 7,109,059 |
| 2020-08-31 | $43.88 | $43.99 | $43.59 | $43.74 | $37.69 | 7,826,319 |
| 2020-08-28 | $43.84 | $43.95 | $43.46 | $43.93 | $37.85 | 5,476,527 |
| 2020-08-27 | $43.43 | $44.37 | $43.36 | $43.75 | $37.70 | 6,558,344 |
| 2020-08-26 | $43.22 | $43.65 | $42.93 | $43.20 | $37.22 | 11,083,317 |
| 2020-08-25 | $44.30 | $44.30 | $43.50 | $43.52 | $37.50 | 6,117,894 |
| 2020-08-24 | $43.58 | $44.46 | $43.45 | $44.04 | $37.95 | 7,911,250 |
| 2020-08-21 | $43.59 | $43.65 | $43.14 | $43.46 | $37.45 | 4,334,466 |
| 2020-08-20 | $43.38 | $43.81 | $43.16 | $43.50 | $37.48 | 6,160,512 |
| 2020-08-19 | $43.37 | $44.15 | $43.17 | $43.65 | $37.61 | 6,439,363 |
| 2020-08-18 | $43.36 | $43.60 | $43.03 | $43.22 | $37.24 | 5,865,101 |
| 2020-08-17 | $42.68 | $43.34 | $42.57 | $43.03 | $37.08 | 6,928,380 |
| 2020-08-14 | $42.36 | $42.72 | $42.08 | $42.54 | $36.66 | 4,881,704 |
| 2020-08-13 | $42.75 | $43.07 | $42.48 | $42.57 | $36.68 | 5,347,383 |
| 2020-08-12 | $43.71 | $43.99 | $42.90 | $42.96 | $37.02 | 7,866,789 |
| 2020-08-11 | $43.86 | $44.15 | $43.47 | $43.60 | $37.57 | 8,538,732 |
| 2020-08-10 | $42.26 | $43.25 | $42.26 | $43.22 | $37.24 | 6,734,929 |
| 2020-08-07 | $41.30 | $42.23 | $41.07 | $42.17 | $36.34 | 5,620,552 |
| 2020-08-06 | $41.58 | $41.89 | $41.32 | $41.55 | $35.80 | 4,085,452 |
| 2020-08-05 | $41.69 | $42.04 | $41.48 | $41.66 | $35.90 | 6,441,485 |
| 2020-08-04 | $41.20 | $41.61 | $40.93 | $41.60 | $35.85 | 8,747,303 |
| 2020-08-03 | $41.11 | $41.32 | $40.67 | $41.01 | $35.34 | 6,064,110 |
| 2020-07-31 | $41.31 | $41.56 | $40.67 | $41.15 | $35.46 | 7,567,629 |
| 2020-07-30 | $41.28 | $41.89 | $41.18 | $41.58 | $35.83 | 6,256,704 |
| 2020-07-29 | $42.87 | $42.87 | $41.42 | $41.63 | $35.87 | 7,890,086 |
| 2020-07-28 | $42.98 | $43.20 | $42.21 | $42.52 | $36.64 | 10,794,221 |
| 2020-07-27 | $42.00 | $42.27 | $41.76 | $42.13 | $36.30 | 6,052,074 |
| 2020-07-24 | $41.80 | $42.59 | $41.59 | $41.85 | $36.06 | 6,186,766 |
| 2020-07-23 | $41.48 | $41.74 | $41.26 | $41.58 | $35.83 | 4,803,000 |
| 2020-07-22 | $41.10 | $41.40 | $40.51 | $41.34 | $35.62 | 5,437,859 |
| 2020-07-21 | $41.04 | $42.14 | $41.04 | $41.22 | $35.52 | 6,212,508 |
| 2020-07-20 | $41.50 | $41.50 | $40.48 | $40.87 | $35.22 | 5,905,785 |
| 2020-07-17 | $41.84 | $41.85 | $41.39 | $41.54 | $35.79 | 6,242,747 |
| 2020-07-16 | $40.94 | $41.68 | $40.87 | $41.48 | $35.74 | 5,669,823 |
| 2020-07-15 | $41.34 | $41.75 | $40.96 | $41.00 | $35.33 | 6,494,899 |
| 2020-07-14 | $40.21 | $41.10 | $39.88 | $41.06 | $35.38 | 7,706,658 |
| 2020-07-13 | $40.13 | $40.72 | $39.74 | $40.21 | $34.65 | 6,930,203 |
| 2020-07-10 | $38.95 | $40.32 | $38.90 | $40.27 | $34.70 | 8,415,855 |
| 2020-07-09 | $39.73 | $39.73 | $38.53 | $38.60 | $33.26 | 6,254,791 |
| 2020-07-08 | $39.82 | $40.44 | $39.61 | $39.87 | $34.36 | 7,523,198 |
| 2020-07-07 | $39.19 | $40.24 | $39.12 | $39.94 | $34.42 | 8,659,428 |
| 2020-07-06 | $39.75 | $40.01 | $39.08 | $39.60 | $34.12 | 4,875,787 |
| 2020-07-02 | $39.63 | $40.02 | $39.30 | $39.40 | $33.95 | 4,389,455 |
| 2020-07-01 | $39.43 | $40.18 | $39.22 | $39.24 | $33.81 | 6,329,105 |
| 2020-06-30 | $39.08 | $39.44 | $38.86 | $39.25 | $33.82 | 6,824,532 |
| 2020-06-29 | $38.56 | $39.32 | $38.45 | $39.23 | $33.80 | 5,919,720 |
| 2020-06-26 | $39.63 | $39.68 | $38.09 | $38.19 | $32.91 | 9,690,653 |
| 2020-06-25 | $39.41 | $39.74 | $38.97 | $39.66 | $34.17 | 5,981,152 |
| 2020-06-24 | $39.95 | $40.00 | $39.24 | $39.43 | $33.98 | 7,183,524 |
| 2020-06-23 | $40.36 | $40.84 | $40.23 | $40.34 | $34.76 | 6,059,401 |
| 2020-06-22 | $40.60 | $40.68 | $39.90 | $40.05 | $34.51 | 6,755,155 |
| 2020-06-19 | $41.98 | $41.98 | $40.56 | $40.69 | $35.06 | 20,025,424 |
| 2020-06-18 | $40.49 | $41.52 | $40.47 | $41.47 | $35.73 | 6,389,273 |
| 2020-06-17 | $41.18 | $41.44 | $40.76 | $40.86 | $35.21 | 7,955,563 |
| 2020-06-16 | $41.21 | $41.61 | $40.56 | $41.09 | $35.41 | 9,531,794 |
| 2020-06-15 | $38.48 | $40.33 | $38.34 | $40.31 | $34.73 | 11,926,802 |
| 2020-06-12 | $39.41 | $39.43 | $38.22 | $39.13 | $33.72 | 12,542,335 |
| 2020-06-11 | $40.85 | $41.04 | $39.27 | $39.29 | $33.14 | 13,483,061 |
| 2020-06-10 | $42.30 | $42.40 | $41.80 | $41.82 | $35.28 | 9,784,379 |
| 2020-06-09 | $42.45 | $42.69 | $41.96 | $42.18 | $35.58 | 11,901,066 |
| 2020-06-08 | $42.23 | $43.15 | $41.94 | $42.83 | $36.13 | 10,507,001 |
| 2020-06-05 | $41.51 | $42.47 | $41.27 | $41.91 | $35.35 | 10,773,977 |
| 2020-06-04 | $40.00 | $40.74 | $39.65 | $40.73 | $34.36 | 7,839,310 |
| 2020-06-03 | $40.00 | $40.44 | $39.76 | $40.21 | $33.92 | 8,412,612 |
| 2020-06-02 | $39.39 | $39.71 | $39.25 | $39.66 | $33.46 | 8,945,355 |
| 2020-06-01 | $39.10 | $39.76 | $39.08 | $39.18 | $33.05 | 6,570,846 |
| 2020-05-29 | $38.59 | $39.23 | $38.20 | $39.05 | $32.94 | 18,946,008 |
| 2020-05-28 | $39.74 | $39.74 | $38.79 | $38.81 | $32.74 | 12,056,829 |
| 2020-05-27 | $39.06 | $39.50 | $38.92 | $39.05 | $32.94 | 9,498,673 |
| 2020-05-26 | $38.44 | $38.82 | $38.13 | $38.28 | $32.29 | 9,592,535 |
| 2020-05-22 | $37.50 | $37.76 | $37.23 | $37.73 | $31.83 | 6,940,974 |
| 2020-05-21 | $37.70 | $38.10 | $37.22 | $37.54 | $31.67 | 10,210,414 |
| 2020-05-20 | $37.34 | $37.80 | $37.09 | $37.77 | $31.86 | 10,307,420 |
| 2020-05-19 | $37.52 | $37.69 | $37.10 | $37.12 | $31.31 | 10,008,894 |
| 2020-05-18 | $37.67 | $37.88 | $37.33 | $37.60 | $31.72 | 9,826,471 |
| 2020-05-15 | $36.42 | $36.75 | $35.98 | $36.59 | $30.87 | 12,564,944 |
| 2020-05-14 | $35.85 | $36.38 | $35.56 | $36.25 | $30.58 | 9,127,935 |
| 2020-05-13 | $36.02 | $36.77 | $35.61 | $36.35 | $30.66 | 13,139,372 |
| 2020-05-12 | $36.70 | $37.15 | $36.07 | $36.08 | $30.44 | 12,082,036 |
| 2020-05-11 | $36.03 | $36.70 | $35.87 | $36.42 | $30.72 | 8,254,936 |
| 2020-05-08 | $35.63 | $36.90 | $35.44 | $36.74 | $30.99 | 8,451,326 |
| 2020-05-07 | $36.22 | $36.25 | $35.02 | $35.10 | $29.61 | 17,850,918 |
| 2020-05-06 | $37.09 | $37.14 | $35.14 | $35.73 | $30.14 | 15,197,435 |
| 2020-05-05 | $38.28 | $38.40 | $36.72 | $36.80 | $31.04 | 9,581,270 |
| 2020-05-04 | $38.00 | $38.27 | $37.57 | $38.01 | $32.06 | 9,177,324 |
| 2020-05-01 | $39.03 | $40.36 | $37.67 | $37.91 | $31.98 | 11,764,205 |
| 2020-04-30 | $42.35 | $42.36 | $39.04 | $39.25 | $33.11 | 13,821,239 |
| 2020-04-29 | $41.00 | $41.27 | $40.47 | $40.47 | $34.14 | 7,347,637 |
| 2020-04-28 | $40.71 | $41.46 | $40.57 | $40.71 | $34.34 | 7,098,481 |
| 2020-04-27 | $39.62 | $40.21 | $39.24 | $39.75 | $33.53 | 6,066,342 |
| 2020-04-24 | $38.76 | $39.57 | $38.69 | $39.42 | $33.25 | 8,785,520 |
| 2020-04-23 | $38.01 | $38.84 | $37.92 | $38.45 | $32.44 | 7,180,982 |
| 2020-04-22 | $38.44 | $38.48 | $37.45 | $37.81 | $31.90 | 11,190,763 |
| 2020-04-21 | $38.00 | $38.82 | $37.50 | $37.76 | $31.85 | 15,084,375 |
| 2020-04-20 | $40.25 | $40.41 | $38.70 | $39.07 | $32.96 | 13,228,261 |
| 2020-04-17 | $41.00 | $41.95 | $40.63 | $40.85 | $34.46 | 10,454,471 |
| 2020-04-16 | $41.10 | $41.32 | $40.17 | $40.40 | $34.08 | 7,420,772 |
| 2020-04-15 | $41.09 | $41.22 | $40.21 | $40.91 | $34.51 | 7,415,162 |
| 2020-04-14 | $41.05 | $42.39 | $40.89 | $42.12 | $35.53 | 8,524,825 |
| 2020-04-13 | $40.76 | $40.94 | $39.73 | $40.44 | $34.11 | 8,449,133 |
| 2020-04-09 | $40.13 | $41.54 | $40.13 | $40.91 | $34.51 | 8,933,779 |
| 2020-04-08 | $38.89 | $40.75 | $38.62 | $40.13 | $33.85 | 11,724,750 |
| 2020-04-07 | $38.22 | $39.90 | $37.61 | $38.48 | $32.46 | 12,021,254 |
| 2020-04-06 | $38.51 | $38.87 | $37.03 | $37.28 | $31.45 | 14,458,409 |
| 2020-04-03 | $36.61 | $37.70 | $36.15 | $37.41 | $31.56 | 10,336,898 |
| 2020-04-02 | $36.13 | $36.55 | $35.34 | $36.22 | $30.55 | 14,393,588 |
| 2020-04-01 | $36.85 | $37.98 | $36.69 | $37.61 | $31.73 | 18,294,448 |
| 2020-03-31 | $36.76 | $38.96 | $36.75 | $38.67 | $32.62 | 15,854,727 |
| 2020-03-30 | $36.88 | $37.92 | $36.37 | $37.31 | $31.47 | 18,348,938 |
| 2020-03-27 | $34.50 | $38.04 | $34.05 | $36.64 | $30.91 | 14,679,495 |
| 2020-03-26 | $34.64 | $36.82 | $34.64 | $36.64 | $30.91 | 14,402,374 |
| 2020-03-25 | $32.23 | $36.14 | $31.71 | $34.37 | $28.99 | 21,533,223 |
| 2020-03-24 | $32.13 | $33.34 | $31.77 | $32.38 | $27.32 | 21,736,568 |
| 2020-03-23 | $32.92 | $33.26 | $30.95 | $31.38 | $25.80 | 24,204,661 |
| 2020-03-20 | $36.16 | $36.98 | $34.14 | $34.28 | $28.19 | 21,568,291 |
| 2020-03-19 | $37.63 | $37.63 | $34.83 | $37.10 | $30.51 | 15,876,712 |
| 2020-03-18 | $37.50 | $39.00 | $35.00 | $38.32 | $31.51 | 18,214,215 |
| 2020-03-17 | $38.90 | $40.58 | $38.13 | $39.85 | $32.77 | 16,970,953 |
| 2020-03-16 | $35.93 | $41.26 | $34.38 | $38.22 | $31.43 | 18,024,251 |
| 2020-03-13 | $38.25 | $40.20 | $36.73 | $40.07 | $32.95 | 16,297,978 |
| 2020-03-12 | $37.47 | $38.60 | $35.78 | $36.42 | $29.95 | 19,309,789 |
| 2020-03-11 | $40.85 | $41.55 | $40.14 | $40.48 | $33.28 | 16,556,832 |
| 2020-03-10 | $41.47 | $42.52 | $40.42 | $42.15 | $34.66 | 20,530,181 |
| 2020-03-09 | $39.80 | $41.77 | $39.44 | $40.34 | $33.17 | 16,473,701 |
| 2020-03-06 | $41.86 | $42.45 | $41.12 | $42.15 | $34.66 | 15,483,397 |
| 2020-03-05 | $42.73 | $43.88 | $42.54 | $43.16 | $35.49 | 11,501,096 |
| 2020-03-04 | $42.40 | $43.95 | $42.09 | $43.93 | $36.12 | 12,608,741 |
| 2020-03-03 | $42.16 | $43.60 | $41.47 | $41.90 | $34.45 | 18,028,811 |
| 2020-03-02 | $40.46 | $42.08 | $40.06 | $42.07 | $34.59 | 14,549,632 |
| 2020-02-28 | $39.37 | $40.50 | $38.57 | $40.37 | $33.19 | 23,998,050 |
| 2020-02-27 | $41.85 | $42.47 | $40.30 | $40.30 | $33.14 | 13,876,607 |
| 2020-02-26 | $42.39 | $43.10 | $42.11 | $42.12 | $34.63 | 14,293,031 |
| 2020-02-25 | $43.71 | $44.26 | $42.32 | $42.49 | $34.94 | 12,472,620 |
| 2020-02-24 | $45.29 | $45.69 | $43.58 | $43.80 | $36.01 | 18,900,537 |
| 2020-02-21 | $45.39 | $46.22 | $45.32 | $45.89 | $37.73 | 9,367,832 |
| 2020-02-20 | $45.09 | $45.65 | $44.94 | $45.56 | $37.46 | 5,241,641 |
| 2020-02-19 | $45.25 | $45.48 | $44.94 | $45.14 | $37.12 | 5,888,642 |
| 2020-02-18 | $45.10 | $45.53 | $45.02 | $45.22 | $37.18 | 12,033,803 |
| 2020-02-14 | $45.72 | $45.78 | $44.91 | $45.17 | $37.14 | 9,025,438 |
| 2020-02-13 | $45.42 | $45.91 | $44.97 | $45.65 | $37.54 | 6,111,255 |
| 2020-02-12 | $45.57 | $45.65 | $44.86 | $45.40 | $37.33 | 10,531,798 |
| 2020-02-11 | $46.08 | $46.19 | $45.46 | $45.57 | $37.47 | 9,813,403 |
| 2020-02-10 | $46.15 | $46.68 | $45.94 | $46.20 | $37.99 | 6,271,135 |
| 2020-02-07 | $46.66 | $46.67 | $45.73 | $46.22 | $38.00 | 7,138,269 |
| 2020-02-06 | $46.50 | $46.96 | $46.42 | $46.66 | $38.37 | 8,762,459 |
| 2020-02-05 | $46.52 | $47.14 | $46.15 | $46.28 | $38.05 | 13,514,208 |
| 2020-02-04 | $47.12 | $47.23 | $46.50 | $46.52 | $38.25 | 10,124,900 |
| 2020-02-03 | $47.52 | $47.70 | $46.19 | $46.26 | $38.04 | 10,197,103 |
| 2020-01-31 | $48.25 | $48.80 | $47.24 | $47.53 | $39.08 | 11,790,845 |
| 2020-01-30 | $49.07 | $49.15 | $46.33 | $48.00 | $39.47 | 17,713,138 |
| 2020-01-29 | $50.37 | $50.77 | $50.08 | $50.11 | $41.20 | 6,316,493 |
| 2020-01-28 | $49.69 | $50.30 | $49.45 | $50.17 | $41.25 | 9,545,276 |
| 2020-01-27 | $49.72 | $50.08 | $49.61 | $49.77 | $40.92 | 7,413,863 |
| 2020-01-24 | $50.49 | $50.60 | $50.03 | $50.25 | $41.32 | 10,049,059 |
| 2020-01-23 | $50.82 | $51.04 | $50.39 | $50.56 | $41.57 | 5,697,178 |
| 2020-01-22 | $51.04 | $51.47 | $51.01 | $51.03 | $41.96 | 7,297,759 |
| 2020-01-21 | $50.91 | $51.31 | $50.51 | $51.09 | $42.01 | 10,191,658 |
| 2020-01-17 | $51.16 | $51.37 | $50.83 | $51.02 | $41.95 | 11,467,176 |
| 2020-01-16 | $51.33 | $51.46 | $50.99 | $51.09 | $42.01 | 6,718,114 |
| 2020-01-15 | $50.85 | $51.78 | $50.77 | $51.25 | $42.14 | 6,748,259 |
| 2020-01-14 | $50.69 | $50.91 | $50.56 | $50.87 | $41.83 | 8,455,836 |
| 2020-01-13 | $50.15 | $51.12 | $50.00 | $50.76 | $41.74 | 7,776,404 |
| 2020-01-10 | $50.94 | $51.07 | $50.21 | $50.22 | $41.29 | 6,049,710 |
| 2020-01-09 | $50.30 | $50.67 | $50.06 | $50.57 | $41.58 | 6,449,529 |
| 2020-01-08 | $49.79 | $50.28 | $49.58 | $50.08 | $41.18 | 5,987,223 |
| 2020-01-07 | $49.56 | $49.93 | $49.32 | $49.57 | $40.76 | 6,470,266 |
| 2020-01-06 | $49.63 | $50.07 | $49.43 | $49.83 | $40.97 | 6,526,524 |
| 2020-01-03 | $49.17 | $49.95 | $49.16 | $49.63 | $40.81 | 7,850,663 |
| 2020-01-02 | $50.19 | $50.34 | $49.05 | $49.25 | $40.50 | 8,717,141 |
| 2019-12-31 | $49.80 | $49.98 | $49.62 | $49.91 | $41.04 | 5,978,746 |
| 2019-12-30 | $50.32 | $50.47 | $49.75 | $49.89 | $41.02 | 6,690,956 |
| 2019-12-27 | $50.31 | $50.51 | $50.12 | $50.40 | $41.44 | 7,700,484 |
| 2019-12-26 | $50.31 | $50.80 | $50.27 | $50.40 | $41.44 | 7,351,019 |
| 2019-12-24 | $50.76 | $50.80 | $50.26 | $50.28 | $41.34 | 3,684,526 |
| 2019-12-23 | $51.25 | $51.63 | $51.12 | $51.55 | $41.69 | 8,045,768 |
| 2019-12-20 | $51.46 | $51.73 | $51.05 | $51.13 | $41.35 | 21,655,342 |
| 2019-12-19 | $51.45 | $51.55 | $50.70 | $50.79 | $41.08 | 9,876,181 |
| 2019-12-18 | $50.90 | $51.40 | $50.78 | $51.36 | $41.54 | 8,097,834 |
| 2019-12-17 | $50.55 | $51.09 | $50.44 | $50.83 | $41.11 | 9,646,433 |
| 2019-12-16 | $50.72 | $50.96 | $50.35 | $50.60 | $40.92 | 10,790,891 |
| 2019-12-13 | $49.90 | $50.38 | $49.90 | $50.16 | $40.57 | 6,103,741 |
| 2019-12-12 | $50.24 | $50.72 | $49.91 | $49.93 | $40.38 | 6,432,767 |
| 2019-12-11 | $50.00 | $50.51 | $50.00 | $50.30 | $40.68 | 5,626,419 |
| 2019-12-10 | $50.08 | $50.40 | $49.77 | $50.05 | $40.48 | 6,073,472 |
| 2019-12-09 | $50.38 | $50.90 | $50.30 | $50.53 | $40.87 | 5,336,441 |
| 2019-12-06 | $50.39 | $50.76 | $50.27 | $50.41 | $40.77 | 5,143,946 |
| 2019-12-05 | $50.03 | $50.33 | $49.67 | $50.17 | $40.57 | 7,279,220 |
| 2019-12-04 | $49.89 | $50.33 | $49.77 | $50.11 | $40.53 | 8,258,581 |
| 2019-12-03 | $50.46 | $50.74 | $49.71 | $50.10 | $40.52 | 9,512,465 |
| 2019-12-02 | $50.00 | $50.67 | $49.93 | $50.60 | $40.92 | 9,551,494 |
| 2019-11-29 | $49.62 | $49.81 | $49.52 | $49.70 | $40.19 | 2,678,472 |
| 2019-11-27 | $49.50 | $49.81 | $49.37 | $49.75 | $40.23 | 5,679,589 |
| 2019-11-26 | $49.12 | $49.55 | $48.77 | $49.22 | $39.81 | 10,749,561 |
| 2019-11-25 | $49.27 | $49.42 | $48.84 | $49.26 | $39.84 | 7,685,259 |
| 2019-11-22 | $48.87 | $49.07 | $48.45 | $49.00 | $39.63 | 9,256,511 |
| 2019-11-21 | $48.44 | $48.90 | $48.10 | $48.82 | $39.48 | 8,499,407 |
| 2019-11-20 | $46.79 | $49.86 | $46.64 | $48.45 | $39.18 | 15,262,716 |
| 2019-11-19 | $48.36 | $48.47 | $46.88 | $46.93 | $37.95 | 10,279,956 |
| 2019-11-18 | $47.97 | $48.60 | $47.63 | $48.34 | $39.09 | 11,529,866 |
| 2019-11-15 | $46.58 | $47.98 | $46.52 | $47.97 | $38.80 | 8,329,596 |
| 2019-11-14 | $46.95 | $47.12 | $46.59 | $46.63 | $37.71 | 6,413,383 |
| 2019-11-13 | $46.86 | $47.42 | $46.82 | $46.83 | $37.87 | 7,766,404 |
| 2019-11-12 | $46.40 | $47.02 | $46.12 | $47.00 | $38.01 | 6,631,874 |
| 2019-11-11 | $46.26 | $46.66 | $46.08 | $46.41 | $37.53 | 5,895,565 |
| 2019-11-08 | $45.85 | $46.41 | $45.63 | $46.41 | $37.53 | 5,604,096 |
| 2019-11-07 | $46.16 | $46.18 | $45.63 | $45.98 | $37.19 | 8,383,025 |
| 2019-11-06 | $46.41 | $46.44 | $45.62 | $45.91 | $37.13 | 7,712,485 |
| 2019-11-05 | $45.63 | $46.43 | $45.42 | $46.25 | $37.40 | 9,409,461 |
| 2019-11-04 | $45.16 | $45.69 | $45.11 | $45.60 | $36.88 | 8,863,162 |
| 2019-11-01 | $44.60 | $45.42 | $44.58 | $45.06 | $36.44 | 9,254,394 |
| 2019-10-31 | $46.60 | $47.15 | $44.57 | $44.79 | $36.22 | 12,695,047 |
| 2019-10-30 | $46.32 | $46.42 | $45.84 | $45.96 | $37.17 | 7,843,884 |
| 2019-10-29 | $45.60 | $46.38 | $45.26 | $46.38 | $37.51 | 9,039,027 |
| 2019-10-28 | $46.66 | $46.75 | $45.95 | $45.99 | $37.19 | 12,433,579 |
| 2019-10-25 | $46.68 | $47.16 | $46.54 | $46.80 | $37.85 | 6,803,610 |
| 2019-10-24 | $46.76 | $47.12 | $46.37 | $46.96 | $37.98 | 8,241,255 |
| 2019-10-23 | $46.40 | $46.80 | $46.07 | $46.75 | $37.81 | 9,719,949 |
| 2019-10-22 | $45.56 | $46.36 | $45.16 | $46.34 | $37.48 | 10,316,633 |
| 2019-10-21 | $44.55 | $45.60 | $44.51 | $45.56 | $36.85 | 10,445,800 |
| 2019-10-18 | $44.28 | $44.57 | $44.14 | $44.33 | $35.85 | 13,209,779 |
| 2019-10-17 | $43.90 | $44.28 | $43.53 | $44.28 | $35.81 | 9,287,617 |
| 2019-10-16 | $43.45 | $43.72 | $43.30 | $43.51 | $35.19 | 7,925,063 |
| 2019-10-15 | $42.75 | $43.57 | $42.74 | $43.43 | $35.12 | 7,013,508 |
| 2019-10-14 | $42.52 | $42.80 | $42.38 | $42.72 | $34.55 | 6,933,141 |
| 2019-10-11 | $43.12 | $43.40 | $42.41 | $42.57 | $34.43 | 7,736,796 |
| 2019-10-10 | $42.85 | $43.54 | $42.67 | $42.98 | $34.76 | 10,616,653 |
| 2019-10-09 | $42.14 | $42.48 | $41.68 | $42.46 | $34.34 | 7,803,437 |
| 2019-10-08 | $42.31 | $42.64 | $42.00 | $42.00 | $33.97 | 9,997,630 |
| 2019-10-07 | $41.96 | $42.56 | $41.85 | $42.17 | $34.10 | 16,210,767 |
| 2019-10-04 | $40.56 | $41.66 | $40.55 | $41.65 | $33.68 | 12,539,593 |
| 2019-10-03 | $40.20 | $40.90 | $40.13 | $40.81 | $33.00 | 11,962,486 |
| 2019-10-02 | $40.97 | $40.98 | $40.11 | $40.21 | $32.52 | 10,930,210 |
| 2019-10-01 | $41.03 | $41.18 | $40.71 | $41.16 | $33.29 | 7,706,129 |
| 2019-09-30 | $40.25 | $41.09 | $40.20 | $40.90 | $33.08 | 10,367,909 |
| 2019-09-27 | $40.66 | $40.73 | $39.79 | $40.13 | $32.45 | 8,618,484 |
| 2019-09-26 | $39.76 | $40.79 | $39.72 | $40.66 | $32.88 | 11,903,239 |
| 2019-09-25 | $41.48 | $41.65 | $39.44 | $40.56 | $32.80 | 26,067,862 |
| 2019-09-24 | $40.97 | $41.20 | $40.58 | $40.73 | $32.94 | 11,999,371 |
| 2019-09-23 | $40.63 | $41.61 | $40.52 | $40.88 | $33.06 | 10,986,413 |
| 2019-09-20 | $40.43 | $41.32 | $39.95 | $40.81 | $33.00 | 31,276,002 |
| 2019-09-19 | $40.86 | $41.04 | $39.30 | $40.12 | $32.45 | 22,846,008 |
| 2019-09-18 | $41.08 | $41.38 | $40.75 | $40.84 | $33.03 | 13,304,788 |
| 2019-09-17 | $41.50 | $41.80 | $41.24 | $41.31 | $33.41 | 11,683,945 |
| 2019-09-16 | $41.49 | $42.08 | $41.27 | $41.41 | $33.49 | 16,484,350 |
| 2019-09-13 | $43.44 | $43.51 | $41.97 | $42.01 | $33.98 | 21,086,364 |
| 2019-09-12 | $44.90 | $44.92 | $44.00 | $44.46 | $35.25 | 9,620,913 |
| 2019-09-11 | $44.30 | $44.97 | $43.65 | $44.72 | $35.46 | 16,137,076 |
| 2019-09-10 | $43.51 | $44.24 | $43.47 | $44.24 | $35.08 | 11,304,306 |
| 2019-09-09 | $44.00 | $44.28 | $43.62 | $44.04 | $34.92 | 10,069,852 |
| 2019-09-06 | $44.02 | $44.32 | $43.66 | $43.85 | $34.77 | 10,423,238 |
| 2019-09-05 | $44.55 | $44.60 | $43.81 | $43.85 | $34.77 | 9,040,433 |
| 2019-09-04 | $44.26 | $44.50 | $43.41 | $44.30 | $35.12 | 7,839,222 |
| 2019-09-03 | $43.70 | $44.14 | $43.07 | $44.04 | $34.92 | 8,934,816 |
| 2019-08-30 | $44.06 | $44.58 | $43.57 | $43.74 | $34.68 | 13,984,616 |
| 2019-08-29 | $46.17 | $46.30 | $43.85 | $44.25 | $35.09 | 18,216,725 |
| 2019-08-28 | $45.17 | $46.69 | $44.67 | $45.85 | $36.35 | 20,291,437 |
| 2019-08-27 | $51.17 | $52.45 | $44.83 | $45.25 | $35.88 | 58,074,086 |
| 2019-08-26 | $46.97 | $47.61 | $46.50 | $47.12 | $37.36 | 12,763,598 |
| 2019-08-23 | $46.91 | $47.18 | $46.15 | $46.41 | $36.80 | 10,741,849 |
| 2019-08-22 | $46.00 | $46.90 | $45.99 | $46.59 | $36.94 | 8,288,627 |
| 2019-08-21 | $46.33 | $46.53 | $45.93 | $46.25 | $36.67 | 5,323,659 |
| 2019-08-20 | $46.62 | $46.72 | $45.58 | $46.03 | $36.50 | 5,619,603 |
| 2019-08-19 | $46.83 | $47.19 | $46.64 | $46.70 | $37.03 | 4,439,865 |
| 2019-08-16 | $45.70 | $46.73 | $45.69 | $46.48 | $36.85 | 6,986,717 |
| 2019-08-15 | $45.88 | $46.18 | $45.22 | $45.49 | $36.07 | 6,363,520 |
| 2019-08-14 | $46.40 | $46.49 | $45.85 | $45.87 | $36.37 | 8,907,415 |
| 2019-08-13 | $45.78 | $46.93 | $45.73 | $46.78 | $37.09 | 5,764,820 |
| 2019-08-12 | $46.03 | $46.33 | $45.70 | $45.98 | $36.46 | 3,910,900 |
| 2019-08-09 | $46.48 | $46.60 | $45.63 | $46.16 | $36.60 | 8,124,976 |
| 2019-08-08 | $46.22 | $46.66 | $45.90 | $46.50 | $36.87 | 10,565,432 |
| 2019-08-07 | $45.91 | $46.44 | $45.25 | $46.23 | $36.66 | 13,216,199 |
| 2019-08-06 | $46.91 | $46.92 | $45.93 | $46.16 | $36.60 | 8,779,064 |
| 2019-08-05 | $47.54 | $47.70 | $46.17 | $46.65 | $36.99 | 10,325,953 |
| 2019-08-02 | $48.20 | $48.44 | $47.75 | $47.93 | $38.00 | 7,072,182 |
| 2019-08-01 | $47.50 | $48.66 | $47.40 | $47.88 | $37.96 | 9,933,761 |
| 2019-07-31 | $48.31 | $48.55 | $46.72 | $47.07 | $37.32 | 12,252,271 |
| 2019-07-30 | $49.60 | $49.67 | $47.35 | $48.50 | $38.45 | 13,184,551 |
| 2019-07-29 | $49.95 | $50.58 | $49.92 | $50.31 | $39.89 | 6,271,630 |
| 2019-07-26 | $49.52 | $50.12 | $49.04 | $49.86 | $39.53 | 7,352,928 |
| 2019-07-25 | $49.77 | $50.45 | $49.46 | $49.59 | $39.32 | 4,086,783 |
| 2019-07-24 | $49.98 | $50.10 | $49.62 | $49.78 | $39.47 | 4,280,235 |
| 2019-07-23 | $49.86 | $50.30 | $49.71 | $50.04 | $39.68 | 6,243,418 |
| 2019-07-22 | $50.52 | $50.52 | $49.54 | $49.67 | $39.38 | 4,985,000 |
| 2019-07-19 | $50.86 | $50.90 | $50.42 | $50.53 | $40.06 | 5,262,527 |
| 2019-07-18 | $50.04 | $51.12 | $49.73 | $50.53 | $40.06 | 9,852,494 |
| 2019-07-17 | $49.41 | $49.62 | $49.01 | $49.45 | $39.21 | 5,381,836 |
| 2019-07-16 | $49.31 | $49.62 | $49.03 | $49.41 | $39.18 | 5,569,428 |
| 2019-07-15 | $49.80 | $49.94 | $49.40 | $49.54 | $39.28 | 4,616,891 |
| 2019-07-12 | $50.05 | $50.17 | $49.44 | $49.50 | $39.25 | 6,103,568 |
| 2019-07-11 | $49.00 | $49.73 | $48.88 | $49.26 | $39.06 | 5,857,028 |
| 2019-07-10 | $48.22 | $49.50 | $48.19 | $49.00 | $38.85 | 6,532,952 |
| 2019-07-09 | $48.82 | $48.94 | $48.21 | $48.35 | $38.34 | 6,056,308 |
| 2019-07-08 | $48.93 | $49.52 | $48.60 | $49.08 | $38.91 | 6,502,534 |
| 2019-07-05 | $49.07 | $49.25 | $48.27 | $48.78 | $38.68 | 5,290,951 |
| 2019-07-03 | $48.97 | $49.35 | $48.43 | $49.19 | $39.00 | 3,909,230 |
| 2019-07-02 | $47.86 | $48.62 | $47.62 | $48.60 | $38.53 | 6,099,652 |
| 2019-07-01 | $47.73 | $48.41 | $47.51 | $47.69 | $37.81 | 7,186,852 |
| 2019-06-28 | $47.82 | $48.06 | $47.31 | $47.35 | $37.54 | 20,573,120 |
| 2019-06-27 | $47.90 | $48.28 | $47.56 | $47.90 | $37.98 | 5,906,915 |
| 2019-06-26 | $48.12 | $48.36 | $47.62 | $47.94 | $38.01 | 10,469,333 |
| 2019-06-25 | $48.67 | $48.94 | $48.10 | $48.78 | $38.68 | 7,197,104 |
| 2019-06-24 | $48.11 | $49.03 | $47.91 | $48.49 | $38.45 | 10,215,082 |
| 2019-06-21 | $50.06 | $50.34 | $47.91 | $48.00 | $38.06 | 23,069,032 |
| 2019-06-20 | $50.24 | $50.41 | $49.90 | $50.26 | $39.85 | 9,302,181 |
| 2019-06-19 | $50.11 | $50.25 | $49.60 | $49.90 | $39.56 | 8,193,464 |
| 2019-06-18 | $51.07 | $51.25 | $50.01 | $50.12 | $39.74 | 6,253,391 |
| 2019-06-17 | $50.39 | $51.19 | $50.38 | $50.86 | $40.33 | 4,876,167 |
| 2019-06-14 | $51.11 | $51.48 | $50.48 | $50.86 | $40.33 | 5,669,297 |
| 2019-06-13 | $51.14 | $51.43 | $50.68 | $51.21 | $40.60 | 4,074,529 |
| 2019-06-12 | $51.44 | $52.04 | $51.12 | $51.59 | $40.28 | 6,698,582 |
| 2019-06-11 | $51.35 | $52.46 | $51.31 | $52.15 | $40.71 | 6,709,005 |
| 2019-06-10 | $51.50 | $51.70 | $50.98 | $51.21 | $39.98 | 4,989,340 |
| 2019-06-07 | $51.19 | $51.72 | $51.12 | $51.38 | $40.11 | 5,161,499 |
| 2019-06-06 | $49.91 | $51.17 | $49.89 | $50.75 | $39.62 | 7,267,911 |
| 2019-06-05 | $50.59 | $50.67 | $48.97 | $49.69 | $38.79 | 8,692,143 |
| 2019-06-04 | $50.78 | $50.81 | $50.25 | $50.42 | $39.36 | 5,846,394 |
| 2019-06-03 | $49.25 | $50.15 | $49.13 | $50.10 | $39.11 | 6,306,820 |
| 2019-05-31 | $49.92 | $49.95 | $48.94 | $49.06 | $38.30 | 6,416,460 |
| 2019-05-30 | $50.32 | $50.49 | $49.93 | $50.21 | $39.20 | 5,801,717 |
| 2019-05-29 | $49.20 | $50.45 | $48.70 | $50.19 | $39.18 | 10,412,195 |
| 2019-05-28 | $52.03 | $52.03 | $49.75 | $49.87 | $38.93 | 18,094,139 |
| 2019-05-24 | $52.97 | $53.11 | $51.60 | $52.40 | $40.91 | 5,734,990 |
| 2019-05-23 | $52.51 | $52.88 | $52.17 | $52.81 | $41.23 | 6,493,710 |
| 2019-05-22 | $51.93 | $53.02 | $51.75 | $52.83 | $41.24 | 6,970,761 |
| 2019-05-21 | $52.60 | $52.60 | $51.83 | $51.87 | $40.49 | 6,219,104 |
| 2019-05-20 | $52.15 | $53.09 | $52.06 | $52.33 | $40.85 | 7,133,850 |
| 2019-05-17 | $51.76 | $52.52 | $51.46 | $52.35 | $40.87 | 6,129,869 |
| 2019-05-16 | $52.01 | $52.76 | $51.88 | $52.03 | $40.62 | 6,351,186 |
| 2019-05-15 | $51.75 | $52.38 | $51.48 | $52.13 | $40.70 | 4,803,901 |
| 2019-05-14 | $51.28 | $52.38 | $51.19 | $51.89 | $40.51 | 5,527,576 |
| 2019-05-13 | $51.74 | $51.95 | $51.03 | $51.44 | $40.16 | 6,150,571 |
| 2019-05-10 | $51.50 | $52.23 | $50.79 | $52.11 | $40.68 | 7,825,792 |
| 2019-05-09 | $51.77 | $52.27 | $51.18 | $51.99 | $40.59 | 7,161,393 |
| 2019-05-08 | $52.59 | $52.84 | $51.95 | $51.96 | $40.56 | 8,784,624 |
| 2019-05-07 | $53.27 | $53.44 | $52.50 | $52.94 | $41.33 | 6,808,351 |
| 2019-05-06 | $53.11 | $54.00 | $53.10 | $53.53 | $41.79 | 7,234,649 |
| 2019-05-03 | $53.45 | $53.91 | $53.20 | $53.76 | $41.97 | 5,138,137 |
| 2019-05-02 | $53.06 | $53.55 | $52.94 | $53.16 | $41.50 | 5,803,014 |
| 2019-05-01 | $54.52 | $54.74 | $53.36 | $53.39 | $41.68 | 7,372,055 |
| 2019-04-30 | $53.82 | $54.99 | $53.36 | $54.33 | $42.41 | 15,760,140 |
| 2019-04-29 | $52.90 | $53.64 | $52.72 | $53.51 | $41.77 | 8,045,454 |
| 2019-04-26 | $51.54 | $52.94 | $51.50 | $52.79 | $41.21 | 9,129,575 |
| 2019-04-25 | $52.09 | $52.75 | $50.66 | $51.41 | $40.14 | 16,929,600 |
| 2019-04-24 | $54.56 | $55.03 | $54.36 | $54.71 | $42.71 | 9,662,167 |
| 2019-04-23 | $54.70 | $54.99 | $53.90 | $54.82 | $42.80 | 9,228,901 |
| 2019-04-22 | $54.03 | $54.95 | $53.71 | $54.61 | $42.63 | 9,066,791 |
| 2019-04-18 | $56.16 | $56.31 | $53.28 | $54.37 | $42.45 | 18,001,189 |
| 2019-04-17 | $56.75 | $56.76 | $56.07 | $56.18 | $43.86 | 6,002,142 |
| 2019-04-16 | $56.70 | $56.80 | $56.02 | $56.39 | $44.02 | 5,403,977 |
| 2019-04-15 | $56.68 | $57.11 | $56.51 | $56.94 | $44.45 | 4,667,222 |
| 2019-04-12 | $56.04 | $56.60 | $55.73 | $56.56 | $44.16 | 4,689,184 |
| 2019-04-11 | $55.64 | $56.04 | $55.51 | $55.98 | $43.70 | 5,259,653 |
| 2019-04-10 | $55.26 | $55.53 | $54.91 | $55.42 | $43.27 | 5,786,392 |
| 2019-04-09 | $55.14 | $55.59 | $54.85 | $55.11 | $43.02 | 6,045,660 |
| 2019-04-08 | $54.77 | $55.39 | $54.60 | $55.28 | $43.16 | 5,607,401 |
| 2019-04-05 | $54.50 | $54.91 | $54.02 | $54.77 | $42.76 | 7,743,693 |
| 2019-04-04 | $54.34 | $54.92 | $54.25 | $54.60 | $42.63 | 8,452,582 |
| 2019-04-03 | $55.73 | $56.32 | $53.43 | $53.98 | $42.14 | 18,583,828 |
| 2019-04-02 | $57.85 | $57.88 | $56.61 | $56.69 | $44.26 | 8,457,858 |
| 2019-04-01 | $57.38 | $57.79 | $56.86 | $57.73 | $45.07 | 7,012,044 |
| 2019-03-29 | $56.83 | $57.50 | $56.77 | $57.43 | $44.83 | 9,447,379 |
| 2019-03-28 | $56.32 | $57.23 | $56.31 | $56.70 | $44.26 | 9,950,979 |
| 2019-03-27 | $56.79 | $57.16 | $56.19 | $56.30 | $43.95 | 7,819,749 |
| 2019-03-26 | $56.85 | $57.28 | $56.73 | $57.03 | $44.52 | 7,146,422 |
| 2019-03-25 | $55.67 | $56.63 | $55.56 | $56.55 | $44.15 | 8,620,524 |
| 2019-03-22 | $56.02 | $56.57 | $55.91 | $55.92 | $43.66 | 8,850,493 |
| 2019-03-21 | $55.51 | $57.20 | $55.51 | $56.93 | $43.82 | 10,413,413 |
| 2019-03-20 | $55.99 | $56.44 | $55.01 | $55.72 | $42.89 | 16,750,616 |
| 2019-03-19 | $57.30 | $57.68 | $55.16 | $56.01 | $43.11 | 16,077,098 |
| 2019-03-18 | $56.83 | $57.44 | $56.58 | $57.30 | $44.10 | 8,272,415 |
| 2019-03-15 | $56.76 | $57.07 | $56.01 | $56.75 | $43.68 | 24,580,587 |
| 2019-03-14 | $56.08 | $56.49 | $55.77 | $56.40 | $43.41 | 11,896,018 |
| 2019-03-13 | $55.66 | $56.29 | $55.34 | $56.13 | $43.20 | 11,166,323 |
| 2019-03-12 | $56.11 | $56.37 | $55.09 | $55.75 | $42.91 | 17,503,344 |
| 2019-03-11 | $55.32 | $56.17 | $55.30 | $56.01 | $43.11 | 11,709,617 |
| 2019-03-08 | $54.73 | $55.55 | $54.68 | $55.37 | $42.62 | 13,411,248 |
| 2019-03-07 | $54.88 | $54.88 | $53.87 | $54.74 | $42.13 | 20,093,361 |
| 2019-03-06 | $53.25 | $54.75 | $52.98 | $54.67 | $42.08 | 13,335,180 |
| 2019-03-05 | $52.31 | $53.90 | $51.96 | $52.88 | $40.70 | 9,527,793 |
| 2019-03-04 | $52.95 | $53.25 | $52.22 | $52.46 | $40.38 | 8,437,098 |
| 2019-03-01 | $52.67 | $52.94 | $52.13 | $52.75 | $40.60 | 7,386,531 |
| 2019-02-28 | $52.41 | $52.65 | $51.87 | $52.41 | $40.34 | 11,194,820 |
| 2019-02-27 | $52.40 | $52.75 | $51.71 | $52.32 | $40.27 | 8,597,354 |
| 2019-02-26 | $51.92 | $52.31 | $51.84 | $52.10 | $40.10 | 12,231,063 |
| 2019-02-25 | $52.05 | $52.32 | $51.51 | $51.84 | $39.90 | 15,051,974 |
| 2019-02-22 | $50.65 | $51.54 | $50.40 | $51.50 | $39.64 | 8,232,923 |
| 2019-02-21 | $50.39 | $50.80 | $50.01 | $50.37 | $38.77 | 7,337,145 |
| 2019-02-20 | $49.23 | $50.96 | $49.15 | $50.51 | $38.88 | 11,133,599 |
| 2019-02-19 | $48.82 | $49.38 | $48.36 | $48.99 | $37.71 | 11,662,862 |
| 2019-02-15 | $49.29 | $49.40 | $48.74 | $48.74 | $37.51 | 9,161,705 |
| 2019-02-14 | $48.99 | $49.44 | $48.74 | $49.14 | $37.82 | 7,401,513 |
| 2019-02-13 | $49.77 | $49.84 | $48.83 | $49.00 | $37.71 | 9,106,876 |
| 2019-02-12 | $48.97 | $49.73 | $48.95 | $49.66 | $38.22 | 8,930,137 |
| 2019-02-11 | $48.92 | $48.98 | $48.34 | $48.89 | $37.63 | 7,786,787 |
| 2019-02-08 | $48.59 | $48.87 | $47.83 | $48.84 | $37.59 | 8,577,900 |
| 2019-02-07 | $49.16 | $49.39 | $48.28 | $48.72 | $37.50 | 8,849,422 |
| 2019-02-06 | $49.16 | $49.37 | $48.74 | $49.27 | $37.92 | 8,815,441 |
| 2019-02-05 | $49.12 | $49.15 | $48.62 | $49.04 | $37.74 | 17,882,103 |
| 2019-02-04 | $48.90 | $49.20 | $48.63 | $49.11 | $37.80 | 11,725,783 |
| 2019-02-01 | $49.53 | $49.63 | $48.80 | $49.20 | $37.87 | 15,596,758 |
| 2019-01-31 | $49.17 | $49.67 | $47.60 | $49.35 | $37.98 | 23,635,093 |
| 2019-01-30 | $46.17 | $47.81 | $45.61 | $47.80 | $36.79 | 23,371,895 |
| 2019-01-29 | $45.69 | $46.06 | $45.36 | $45.91 | $35.34 | 16,785,499 |
| 2019-01-28 | $44.58 | $45.50 | $43.97 | $45.30 | $34.87 | 17,772,025 |
| 2019-01-25 | $43.72 | $44.60 | $43.60 | $44.24 | $34.05 | 14,267,359 |
| 2019-01-24 | $44.56 | $44.56 | $42.40 | $43.33 | $33.35 | 27,841,896 |
| 2019-01-23 | $45.01 | $45.22 | $44.51 | $44.70 | $34.40 | 15,006,564 |
| 2019-01-22 | $47.36 | $47.49 | $44.57 | $44.97 | $34.61 | 23,885,236 |
| 2019-01-18 | $47.52 | $48.51 | $47.30 | $48.31 | $37.18 | 13,831,358 |
| 2019-01-17 | $47.00 | $47.40 | $46.66 | $47.06 | $36.22 | 13,407,137 |
| 2019-01-16 | $47.84 | $47.93 | $47.13 | $47.20 | $36.33 | 13,710,992 |
| 2019-01-15 | $48.10 | $48.35 | $47.70 | $47.91 | $36.88 | 10,655,014 |
| 2019-01-14 | $48.96 | $48.97 | $48.07 | $48.26 | $37.14 | 10,563,386 |
| 2019-01-11 | $49.00 | $49.45 | $48.55 | $48.90 | $37.64 | 11,220,118 |
| 2019-01-10 | $49.83 | $49.96 | $48.85 | $48.86 | $37.61 | 15,910,217 |
| 2019-01-09 | $49.19 | $50.05 | $49.10 | $49.66 | $38.22 | 9,824,225 |
| 2019-01-08 | $49.26 | $49.87 | $49.01 | $49.06 | $37.76 | 10,725,433 |
| 2019-01-07 | $49.68 | $49.69 | $48.53 | $48.78 | $37.54 | 11,432,872 |
| 2019-01-04 | $49.49 | $50.31 | $49.35 | $50.30 | $38.71 | 10,464,443 |
| 2019-01-03 | $48.80 | $49.50 | $48.67 | $49.04 | $37.74 | 9,835,092 |
| 2019-01-02 | $48.91 | $49.52 | $47.95 | $49.31 | $37.95 | 9,412,829 |
| 2018-12-31 | $49.07 | $49.39 | $48.60 | $49.39 | $38.01 | 9,726,410 |
| 2018-12-28 | $49.40 | $49.57 | $48.60 | $48.89 | $37.63 | 11,424,262 |
| 2018-12-27 | $48.08 | $48.71 | $47.17 | $48.70 | $37.48 | 13,388,808 |
| 2018-12-26 | $47.48 | $48.43 | $46.49 | $48.43 | $37.28 | 15,019,486 |
| 2018-12-24 | $47.76 | $48.26 | $47.50 | $47.56 | $36.61 | 9,548,672 |
| 2018-12-21 | $48.97 | $49.56 | $48.63 | $49.09 | $37.16 | 34,460,618 |
| 2018-12-20 | $50.49 | $50.65 | $49.29 | $50.44 | $38.18 | 28,763,417 |
| 2018-12-19 | $51.18 | $52.29 | $50.68 | $51.40 | $38.91 | 17,742,298 |
| 2018-12-18 | $52.36 | $52.44 | $50.69 | $50.89 | $38.52 | 11,108,266 |
| 2018-12-17 | $52.70 | $53.45 | $52.05 | $52.35 | $39.63 | 10,743,965 |
| 2018-12-14 | $53.51 | $53.66 | $52.45 | $52.73 | $39.91 | 9,411,611 |
| 2018-12-13 | $53.36 | $54.10 | $53.23 | $53.92 | $40.81 | 8,119,954 |
| 2018-12-12 | $54.44 | $54.89 | $53.17 | $53.33 | $40.37 | 9,310,823 |
| 2018-12-11 | $53.75 | $54.66 | $53.48 | $53.95 | $40.84 | 9,348,132 |
| 2018-12-10 | $54.41 | $54.48 | $52.73 | $53.36 | $40.39 | 10,323,289 |
| 2018-12-07 | $55.42 | $56.14 | $53.92 | $54.18 | $41.01 | 12,371,713 |
| 2018-12-06 | $54.40 | $55.05 | $53.19 | $54.40 | $41.18 | 12,456,992 |
| 2018-12-04 | $55.79 | $56.23 | $54.30 | $54.40 | $41.18 | 12,359,894 |
| 2018-12-03 | $54.70 | $56.12 | $54.55 | $55.73 | $42.18 | 9,369,577 |
| 2018-11-30 | $55.91 | $56.12 | $54.54 | $54.83 | $41.50 | 13,911,281 |
| 2018-11-29 | $55.48 | $56.28 | $55.03 | $55.94 | $42.34 | 15,437,155 |
| 2018-11-28 | $53.79 | $55.18 | $53.31 | $54.95 | $41.59 | 10,652,062 |
| 2018-11-27 | $53.34 | $54.24 | $53.23 | $53.79 | $40.72 | 8,956,132 |
| 2018-11-26 | $53.62 | $53.81 | $52.90 | $53.21 | $40.28 | 12,202,712 |
| 2018-11-23 | $54.49 | $54.79 | $53.44 | $53.72 | $40.66 | 4,674,338 |
| 2018-11-21 | $55.74 | $55.80 | $54.13 | $54.39 | $41.17 | 9,007,736 |
| 2018-11-20 | $55.83 | $56.55 | $55.62 | $55.63 | $42.11 | 10,165,789 |
| 2018-11-19 | $56.94 | $57.17 | $55.34 | $55.68 | $42.15 | 10,301,609 |
| 2018-11-16 | $57.17 | $57.26 | $56.21 | $56.78 | $42.98 | 11,828,121 |
| 2018-11-15 | $58.77 | $58.83 | $57.15 | $57.28 | $43.36 | 13,851,039 |
| 2018-11-14 | $60.54 | $60.68 | $58.90 | $59.10 | $44.74 | 9,124,438 |
| 2018-11-13 | $61.15 | $61.49 | $59.62 | $60.00 | $45.42 | 11,639,620 |
| 2018-11-12 | $61.30 | $62.95 | $61.14 | $61.20 | $46.32 | 16,509,397 |
| 2018-11-09 | $65.46 | $66.04 | $62.67 | $63.42 | $48.01 | 14,986,257 |
| 2018-11-08 | $65.13 | $65.63 | $65.06 | $65.37 | $49.48 | 5,698,392 |
| 2018-11-07 | $65.26 | $65.81 | $64.74 | $65.37 | $49.48 | 4,793,068 |
| 2018-11-06 | $64.35 | $64.98 | $64.10 | $64.87 | $49.10 | 6,977,421 |
| 2018-11-05 | $63.87 | $65.09 | $63.70 | $64.63 | $48.92 | 7,185,174 |
| 2018-11-02 | $63.60 | $64.18 | $62.78 | $63.67 | $48.19 | 9,939,628 |
| 2018-11-01 | $64.70 | $65.24 | $63.16 | $63.67 | $48.19 | 8,897,043 |
| 2018-10-31 | $65.50 | $65.81 | $64.45 | $65.04 | $49.23 | 9,911,747 |
| 2018-10-30 | $64.91 | $66.00 | $64.64 | $65.87 | $49.86 | 11,658,530 |
| 2018-10-29 | $63.39 | $64.99 | $63.25 | $64.59 | $48.89 | 9,683,951 |
| 2018-10-26 | $63.89 | $64.14 | $62.37 | $63.09 | $47.76 | 9,740,054 |
| 2018-10-25 | $61.50 | $63.84 | $60.92 | $63.16 | $47.81 | 7,975,818 |
| 2018-10-24 | $62.03 | $63.09 | $61.81 | $62.31 | $47.17 | 6,560,984 |
| 2018-10-23 | $61.25 | $62.12 | $60.88 | $61.85 | $46.82 | 5,563,262 |
| 2018-10-22 | $61.95 | $62.48 | $61.22 | $61.31 | $46.41 | 4,550,071 |
| 2018-10-19 | $60.96 | $62.10 | $60.96 | $61.95 | $46.89 | 5,398,358 |
| 2018-10-18 | $61.20 | $62.16 | $60.70 | $60.93 | $46.12 | 5,979,363 |
| 2018-10-17 | $60.67 | $61.29 | $60.41 | $60.62 | $45.89 | 6,192,077 |
| 2018-10-16 | $61.14 | $61.28 | $60.43 | $60.77 | $46.00 | 6,829,035 |
| 2018-10-15 | $60.19 | $62.29 | $60.07 | $61.44 | $46.51 | 8,122,851 |
| 2018-10-12 | $60.32 | $60.61 | $59.50 | $60.06 | $45.46 | 10,604,363 |
| 2018-10-11 | $62.91 | $63.57 | $60.84 | $61.12 | $46.26 | 9,076,176 |
| 2018-10-10 | $63.20 | $64.50 | $62.84 | $62.91 | $47.62 | 11,685,268 |
| 2018-10-09 | $63.23 | $63.56 | $62.76 | $63.10 | $47.76 | 5,837,687 |
| 2018-10-08 | $62.35 | $63.47 | $62.20 | $63.17 | $47.82 | 7,689,434 |
| 2018-10-05 | $61.75 | $62.23 | $61.45 | $62.07 | $46.98 | 7,177,004 |
| 2018-10-04 | $60.45 | $61.91 | $60.02 | $61.78 | $46.76 | 6,229,406 |
| 2018-10-03 | $61.42 | $62.10 | $60.77 | $60.86 | $46.07 | 7,323,987 |
| 2018-10-02 | $60.25 | $61.39 | $60.06 | $61.29 | $46.39 | 9,370,236 |
| 2018-10-01 | $60.34 | $60.66 | $59.60 | $60.33 | $45.67 | 5,885,634 |
| 2018-09-28 | $60.84 | $60.96 | $60.27 | $60.31 | $45.65 | 6,649,143 |
| 2018-09-27 | $60.79 | $61.50 | $60.63 | $60.77 | $46.00 | 4,213,482 |
| 2018-09-26 | $61.03 | $61.29 | $60.74 | $60.81 | $46.03 | 7,455,291 |
| 2018-09-25 | $61.60 | $61.81 | $60.68 | $60.71 | $45.95 | 8,229,088 |
| 2018-09-24 | $62.06 | $62.49 | $61.02 | $61.06 | $46.22 | 7,323,485 |
| 2018-09-21 | $62.45 | $62.65 | $62.15 | $62.55 | $47.35 | 9,754,657 |
| 2018-09-20 | $62.00 | $62.50 | $61.70 | $62.26 | $47.13 | 5,076,783 |
| 2018-09-19 | $61.88 | $62.70 | $61.35 | $61.84 | $46.81 | 4,490,918 |
| 2018-09-18 | $62.67 | $62.81 | $61.81 | $62.14 | $47.04 | 6,420,796 |
| 2018-09-17 | $62.07 | $62.59 | $61.73 | $62.44 | $47.26 | 6,050,032 |
| 2018-09-14 | $61.64 | $62.15 | $60.70 | $62.07 | $46.98 | 7,372,510 |
| 2018-09-13 | $62.41 | $62.48 | $60.64 | $61.46 | $46.52 | 8,938,267 |
| 2018-09-12 | $59.51 | $64.04 | $59.12 | $63.43 | $47.40 | 18,202,010 |
| 2018-09-11 | $60.56 | $60.70 | $59.35 | $59.47 | $44.44 | 7,138,775 |
| 2018-09-10 | $61.02 | $61.69 | $60.54 | $60.58 | $45.27 | 5,694,136 |
| 2018-09-07 | $60.51 | $61.06 | $60.41 | $60.93 | $45.53 | 7,558,933 |
| 2018-09-06 | $60.62 | $60.90 | $60.32 | $60.79 | $45.42 | 5,806,048 |
| 2018-09-05 | $59.08 | $60.68 | $58.93 | $60.65 | $45.32 | 6,635,408 |
| 2018-09-04 | $58.64 | $59.36 | $58.45 | $59.11 | $44.17 | 4,734,762 |
| 2018-08-31 | $58.55 | $59.02 | $58.35 | $58.52 | $43.73 | 4,278,202 |
| 2018-08-30 | $58.32 | $58.86 | $58.32 | $58.68 | $43.85 | 3,901,475 |
| 2018-08-29 | $58.48 | $58.76 | $58.33 | $58.42 | $43.65 | 3,895,593 |
| 2018-08-28 | $59.00 | $59.10 | $58.30 | $58.45 | $43.67 | 5,691,884 |
| 2018-08-27 | $58.81 | $59.31 | $58.70 | $59.01 | $44.09 | 6,103,268 |
| 2018-08-24 | $59.25 | $59.37 | $58.55 | $58.78 | $43.92 | 7,704,999 |
| 2018-08-23 | $59.30 | $59.93 | $59.26 | $59.82 | $44.70 | 4,137,756 |
| 2018-08-22 | $60.07 | $60.23 | $59.31 | $59.32 | $44.32 | 4,580,705 |
| 2018-08-21 | $60.94 | $60.94 | $59.58 | $59.93 | $44.78 | 8,386,376 |
| 2018-08-20 | $61.00 | $61.31 | $60.72 | $60.99 | $45.57 | 4,488,896 |
| 2018-08-17 | $60.92 | $61.32 | $60.79 | $61.00 | $45.58 | 5,438,265 |
| 2018-08-16 | $60.38 | $61.00 | $60.27 | $60.83 | $45.45 | 7,166,735 |
| 2018-08-15 | $59.07 | $60.30 | $59.02 | $60.18 | $44.97 | 6,894,056 |
| 2018-08-14 | $59.12 | $59.66 | $58.92 | $59.21 | $44.24 | 4,028,875 |
| 2018-08-13 | $59.04 | $59.30 | $58.71 | $58.98 | $44.07 | 5,962,411 |
| 2018-08-10 | $59.21 | $59.45 | $58.86 | $59.05 | $44.12 | 4,284,302 |
| 2018-08-09 | $58.51 | $59.33 | $58.49 | $59.22 | $44.25 | 4,646,697 |
| 2018-08-08 | $59.36 | $59.55 | $58.50 | $58.61 | $43.79 | 5,302,905 |
| 2018-08-07 | $60.05 | $60.13 | $59.34 | $59.56 | $44.50 | 5,661,903 |
| 2018-08-06 | $59.64 | $60.25 | $59.51 | $60.21 | $44.99 | 6,937,987 |
| 2018-08-03 | $58.88 | $59.99 | $58.83 | $59.73 | $44.63 | 6,341,833 |
| 2018-08-02 | $58.13 | $59.04 | $58.04 | $58.83 | $43.96 | 6,375,355 |
| 2018-08-01 | $58.52 | $58.64 | $58.03 | $58.08 | $43.40 | 8,070,793 |
| 2018-07-31 | $58.73 | $59.10 | $58.46 | $58.68 | $43.85 | 11,759,699 |
| 2018-07-30 | $57.73 | $58.78 | $57.73 | $58.45 | $43.67 | 6,430,753 |
| 2018-07-27 | $56.36 | $58.17 | $56.08 | $57.90 | $43.26 | 12,220,616 |
| 2018-07-26 | $56.34 | $57.57 | $55.78 | $56.10 | $41.92 | 10,404,268 |
| 2018-07-25 | $58.05 | $58.44 | $57.53 | $57.85 | $43.23 | 8,134,779 |
| 2018-07-24 | $57.61 | $58.30 | $57.42 | $57.99 | $43.33 | 7,627,350 |
| 2018-07-23 | $57.57 | $57.76 | $57.06 | $57.59 | $43.03 | 4,729,001 |
| 2018-07-20 | $56.77 | $57.86 | $56.76 | $57.64 | $43.07 | 6,543,290 |
| 2018-07-19 | $56.67 | $57.03 | $55.18 | $56.94 | $42.55 | 9,201,259 |
| 2018-07-18 | $57.17 | $57.80 | $57.09 | $57.43 | $42.91 | 5,066,224 |
| 2018-07-17 | $57.15 | $57.74 | $57.09 | $57.35 | $42.85 | 8,012,057 |
| 2018-07-16 | $58.34 | $58.43 | $56.96 | $57.14 | $42.70 | 7,032,229 |
| 2018-07-13 | $58.06 | $58.72 | $58.02 | $58.50 | $43.71 | 5,428,194 |
| 2018-07-12 | $58.82 | $58.95 | $57.86 | $58.01 | $43.35 | 5,279,849 |
| 2018-07-11 | $58.80 | $58.98 | $58.27 | $58.69 | $43.85 | 7,697,618 |
| 2018-07-10 | $58.47 | $58.79 | $58.09 | $58.76 | $43.91 | 9,760,367 |
| 2018-07-09 | $58.29 | $58.35 | $57.63 | $58.02 | $43.35 | 7,837,859 |
| 2018-07-06 | $57.75 | $58.56 | $57.64 | $58.29 | $43.56 | 8,720,175 |
| 2018-07-05 | $56.45 | $57.64 | $56.35 | $57.63 | $43.06 | 6,716,569 |
| 2018-07-03 | $56.08 | $56.65 | $55.67 | $56.46 | $42.19 | 5,002,960 |
| 2018-07-02 | $56.40 | $56.71 | $55.45 | $55.87 | $41.75 | 6,454,491 |
| 2018-06-29 | $57.36 | $57.45 | $56.75 | $56.79 | $42.43 | 6,602,906 |
| 2018-06-28 | $56.48 | $57.35 | $56.36 | $57.29 | $42.81 | 6,534,104 |
| 2018-06-27 | $56.17 | $56.46 | $55.65 | $55.99 | $41.84 | 7,188,729 |
| 2018-06-26 | $56.88 | $57.11 | $56.07 | $56.10 | $41.92 | 7,626,256 |
| 2018-06-25 | $56.80 | $57.22 | $56.59 | $57.07 | $42.64 | 6,492,520 |
| 2018-06-22 | $56.79 | $57.28 | $56.74 | $57.02 | $42.61 | 7,575,299 |
| 2018-06-21 | $56.79 | $56.89 | $56.49 | $56.69 | $42.36 | 6,183,893 |
| 2018-06-20 | $56.92 | $56.98 | $56.47 | $56.75 | $42.40 | 8,086,756 |
| 2018-06-19 | $56.48 | $57.21 | $56.24 | $56.79 | $42.43 | 11,703,650 |
| 2018-06-18 | $57.38 | $57.39 | $56.14 | $56.60 | $42.29 | 7,621,573 |
| 2018-06-15 | $56.51 | $57.81 | $56.51 | $57.79 | $43.18 | 11,512,114 |
| 2018-06-14 | $56.80 | $56.94 | $56.40 | $56.70 | $42.37 | 5,602,458 |
| 2018-06-13 | $57.91 | $57.91 | $57.03 | $57.43 | $42.39 | 9,204,473 |
| 2018-06-12 | $58.25 | $58.30 | $57.72 | $57.88 | $42.72 | 7,555,708 |
| 2018-06-11 | $57.78 | $58.46 | $57.59 | $58.25 | $42.99 | 7,772,557 |
| 2018-06-08 | $56.73 | $57.72 | $56.70 | $57.71 | $42.60 | 6,839,767 |
| 2018-06-07 | $56.28 | $57.11 | $55.94 | $56.69 | $41.84 | 7,626,592 |
| 2018-06-06 | $56.35 | $56.47 | $55.94 | $56.31 | $41.56 | 8,910,733 |
| 2018-06-05 | $56.07 | $56.43 | $55.57 | $56.33 | $41.58 | 7,740,799 |
| 2018-06-04 | $55.70 | $56.33 | $55.52 | $56.02 | $41.35 | 5,854,417 |
| 2018-06-01 | $55.91 | $56.11 | $55.59 | $55.72 | $41.13 | 4,696,477 |
| 2018-05-31 | $56.41 | $56.52 | $55.54 | $55.74 | $41.14 | 10,678,311 |
| 2018-05-30 | $55.92 | $56.70 | $55.42 | $56.59 | $41.77 | 7,187,412 |
| 2018-05-29 | $55.26 | $55.77 | $55.09 | $55.73 | $41.13 | 7,769,948 |
| 2018-05-25 | $55.87 | $56.15 | $55.45 | $55.63 | $41.06 | 5,333,043 |
| 2018-05-24 | $55.95 | $56.02 | $55.64 | $55.89 | $41.25 | 7,274,449 |
| 2018-05-23 | $55.27 | $55.98 | $55.14 | $55.88 | $41.25 | 6,632,106 |
| 2018-05-22 | $55.60 | $55.80 | $55.15 | $55.21 | $40.75 | 7,550,206 |
| 2018-05-21 | $55.62 | $55.87 | $55.47 | $55.64 | $41.07 | 6,338,303 |
| 2018-05-18 | $55.34 | $55.88 | $55.05 | $55.54 | $40.99 | 8,572,397 |
| 2018-05-17 | $55.14 | $55.60 | $55.00 | $55.29 | $40.81 | 11,738,256 |
| 2018-05-16 | $54.71 | $55.30 | $54.52 | $54.87 | $40.50 | 9,329,793 |
| 2018-05-15 | $54.67 | $54.81 | $53.91 | $54.52 | $40.24 | 9,726,574 |
| 2018-05-14 | $55.21 | $55.65 | $54.96 | $55.02 | $40.61 | 9,358,134 |
| 2018-05-11 | $55.87 | $56.33 | $55.07 | $55.19 | $40.74 | 10,885,268 |
| 2018-05-10 | $56.00 | $56.60 | $55.98 | $56.04 | $41.36 | 4,965,957 |
| 2018-05-09 | $55.38 | $56.46 | $55.16 | $55.92 | $41.27 | 5,983,178 |
| 2018-05-08 | $55.49 | $55.50 | $54.73 | $55.27 | $40.80 | 7,690,443 |
| 2018-05-07 | $56.26 | $56.39 | $55.59 | $55.71 | $41.12 | 5,298,008 |
| 2018-05-04 | $56.15 | $56.77 | $56.15 | $56.26 | $41.53 | 6,661,341 |
| 2018-05-03 | $55.71 | $56.79 | $55.62 | $56.36 | $41.60 | 7,291,294 |
| 2018-05-02 | $56.15 | $56.44 | $55.42 | $55.69 | $41.11 | 8,519,214 |
| 2018-05-01 | $55.72 | $56.12 | $55.55 | $56.03 | $41.36 | 6,046,436 |
| 2018-04-30 | $56.75 | $56.78 | $56.03 | $56.11 | $41.42 | 12,236,402 |
| 2018-04-27 | $54.70 | $56.29 | $54.69 | $56.13 | $41.43 | 10,368,446 |
| 2018-04-26 | $55.91 | $56.34 | $54.23 | $54.77 | $40.43 | 18,536,589 |
| 2018-04-25 | $55.23 | $56.01 | $55.02 | $55.84 | $41.22 | 13,954,018 |
| 2018-04-24 | $56.69 | $56.69 | $54.83 | $55.30 | $40.82 | 13,878,872 |
| 2018-04-23 | $57.05 | $57.43 | $56.46 | $56.57 | $41.75 | 8,776,630 |
| 2018-04-20 | $57.63 | $57.82 | $56.57 | $57.23 | $42.24 | 13,541,905 |
| 2018-04-19 | $60.51 | $60.51 | $56.09 | $57.78 | $42.65 | 24,260,645 |
| 2018-04-18 | $62.92 | $63.20 | $60.57 | $61.50 | $45.39 | 16,672,629 |
| 2018-04-17 | $64.49 | $64.55 | $63.77 | $63.98 | $47.22 | 4,877,349 |
| 2018-04-16 | $64.18 | $64.57 | $63.92 | $64.25 | $47.42 | 5,135,969 |
| 2018-04-13 | $63.84 | $64.19 | $63.45 | $63.95 | $47.20 | 4,263,252 |
| 2018-04-12 | $64.22 | $64.36 | $63.21 | $63.40 | $46.80 | 4,633,169 |
| 2018-04-11 | $64.15 | $64.70 | $63.80 | $63.84 | $47.12 | 6,168,394 |
| 2018-04-10 | $64.03 | $64.45 | $63.70 | $64.22 | $47.40 | 6,260,819 |
| 2018-04-09 | $63.89 | $64.01 | $63.18 | $63.25 | $46.69 | 7,270,008 |
| 2018-04-06 | $64.48 | $64.81 | $63.46 | $63.85 | $47.13 | 6,456,752 |
| 2018-04-05 | $63.67 | $64.62 | $63.03 | $64.54 | $47.64 | 8,546,506 |
| 2018-04-04 | $62.27 | $63.63 | $62.20 | $63.35 | $46.76 | 6,956,770 |
| 2018-04-03 | $60.94 | $62.96 | $60.68 | $62.66 | $46.25 | 8,837,850 |
| 2018-04-02 | $62.52 | $62.61 | $60.45 | $60.51 | $44.66 | 7,740,942 |
| 2018-03-29 | $62.60 | $63.15 | $62.16 | $62.32 | $46.00 | 5,888,278 |
| 2018-03-28 | $61.15 | $62.75 | $61.11 | $62.45 | $46.09 | 9,587,414 |
| 2018-03-27 | $59.72 | $61.44 | $59.69 | $60.72 | $44.82 | 9,028,894 |
| 2018-03-26 | $59.88 | $59.99 | $59.10 | $59.60 | $43.99 | 7,117,100 |
| 2018-03-23 | $60.67 | $60.75 | $59.07 | $59.27 | $43.75 | 7,549,701 |
| 2018-03-22 | $59.82 | $61.38 | $59.65 | $60.39 | $44.57 | 9,778,942 |
| 2018-03-21 | $61.08 | $61.49 | $59.83 | $60.00 | $44.29 | 9,773,726 |
| 2018-03-20 | $62.69 | $62.78 | $61.46 | $61.52 | $45.41 | 6,414,097 |
| 2018-03-19 | $63.15 | $63.41 | $62.26 | $62.48 | $46.12 | 7,192,107 |
| 2018-03-16 | $63.90 | $64.30 | $63.06 | $63.19 | $46.64 | 12,053,169 |
| 2018-03-15 | $63.66 | $64.50 | $63.40 | $63.81 | $47.10 | 9,618,693 |
| 2018-03-14 | $65.70 | $65.90 | $63.61 | $63.82 | $47.11 | 7,932,765 |
| 2018-03-13 | $66.22 | $66.53 | $65.76 | $66.13 | $48.28 | 6,972,539 |
| 2018-03-12 | $65.78 | $66.37 | $65.56 | $65.77 | $48.02 | 8,234,336 |
| 2018-03-09 | $65.71 | $65.79 | $65.13 | $65.65 | $47.93 | 6,076,841 |
| 2018-03-08 | $64.22 | $65.47 | $64.11 | $65.43 | $47.77 | 6,327,407 |
| 2018-03-07 | $64.33 | $65.19 | $63.90 | $64.07 | $46.78 | 8,154,224 |
| 2018-03-06 | $64.37 | $64.98 | $64.10 | $64.77 | $47.29 | 9,306,477 |
| 2018-03-05 | $62.59 | $64.24 | $62.46 | $64.13 | $46.82 | 9,725,564 |
| 2018-03-02 | $62.31 | $63.10 | $62.11 | $62.55 | $45.67 | 14,796,250 |
| 2018-03-01 | $62.75 | $63.80 | $62.10 | $62.43 | $45.58 | 11,717,972 |
| 2018-02-28 | $64.21 | $64.53 | $62.93 | $62.95 | $45.96 | 9,103,258 |
| 2018-02-27 | $65.32 | $65.55 | $63.89 | $64.00 | $46.73 | 8,858,994 |
| 2018-02-26 | $64.80 | $65.55 | $64.70 | $65.43 | $47.77 | 6,303,208 |
| 2018-02-23 | $63.72 | $64.63 | $63.53 | $64.59 | $47.16 | 5,530,452 |
| 2018-02-22 | $64.04 | $65.09 | $63.25 | $63.34 | $46.24 | 5,625,084 |
| 2018-02-21 | $64.19 | $64.72 | $63.80 | $63.93 | $46.68 | 7,066,836 |
| 2018-02-20 | $65.10 | $65.18 | $64.18 | $64.19 | $46.86 | 6,086,317 |
| 2018-02-16 | $65.35 | $66.05 | $64.85 | $65.46 | $47.79 | 6,195,702 |
| 2018-02-15 | $65.35 | $65.48 | $64.60 | $65.32 | $47.69 | 5,346,273 |
| 2018-02-14 | $65.38 | $65.86 | $64.92 | $65.18 | $47.59 | 5,490,003 |
| 2018-02-13 | $65.00 | $65.82 | $64.73 | $65.64 | $47.92 | 4,748,165 |
| 2018-02-12 | $64.47 | $65.80 | $64.34 | $65.35 | $47.71 | 6,719,161 |
| 2018-02-09 | $64.53 | $64.68 | $62.83 | $64.03 | $46.75 | 10,675,618 |
| 2018-02-08 | $66.66 | $67.27 | $64.00 | $64.05 | $46.76 | 13,390,527 |
| 2018-02-07 | $66.45 | $68.21 | $66.27 | $66.79 | $48.76 | 8,295,726 |
| 2018-02-06 | $64.79 | $66.67 | $63.46 | $66.53 | $48.57 | 16,037,979 |
| 2018-02-05 | $68.44 | $68.87 | $65.88 | $66.04 | $48.22 | 12,090,981 |
| 2018-02-02 | $69.90 | $70.66 | $69.16 | $69.40 | $50.67 | 8,617,776 |
| 2018-02-01 | $69.90 | $70.49 | $68.46 | $69.93 | $51.06 | 14,236,906 |
| 2018-01-31 | $69.87 | $70.65 | $69.78 | $70.34 | $51.36 | 9,184,162 |
| 2018-01-30 | $69.82 | $70.21 | $69.32 | $69.82 | $50.98 | 6,277,008 |
| 2018-01-29 | $70.68 | $70.82 | $69.80 | $69.83 | $50.98 | 5,192,752 |
| 2018-01-26 | $70.04 | $71.24 | $69.99 | $71.02 | $51.85 | 6,139,865 |
| 2018-01-25 | $71.51 | $71.69 | $67.65 | $69.91 | $51.04 | 12,660,016 |
| 2018-01-24 | $71.47 | $71.86 | $71.20 | $71.56 | $52.25 | 5,716,986 |
| 2018-01-23 | $71.36 | $71.61 | $70.94 | $71.45 | $52.17 | 4,495,990 |
| 2018-01-22 | $71.10 | $71.57 | $70.90 | $71.28 | $52.04 | 4,858,512 |
| 2018-01-19 | $70.84 | $71.68 | $70.63 | $71.12 | $51.92 | 8,642,369 |
| 2018-01-18 | $69.99 | $70.42 | $69.57 | $70.03 | $51.13 | 8,046,693 |
| 2018-01-17 | $69.12 | $70.52 | $68.98 | $70.15 | $51.22 | 7,695,651 |
| 2018-01-16 | $69.84 | $69.92 | $68.24 | $68.92 | $50.32 | 10,460,023 |
| 2018-01-12 | $70.21 | $70.46 | $69.53 | $69.61 | $50.82 | 7,368,691 |
| 2018-01-11 | $70.31 | $71.04 | $70.03 | $70.29 | $51.32 | 6,771,364 |
| 2018-01-10 | $69.82 | $70.42 | $68.87 | $70.29 | $51.32 | 6,557,894 |
| 2018-01-09 | $70.59 | $70.77 | $69.40 | $69.57 | $50.79 | 6,265,636 |
| 2018-01-08 | $70.20 | $70.54 | $69.82 | $70.31 | $51.33 | 6,047,425 |
| 2018-01-05 | $70.33 | $70.55 | $69.86 | $70.40 | $51.40 | 6,302,552 |
| 2018-01-04 | $70.60 | $70.80 | $70.13 | $70.20 | $51.25 | 6,162,593 |
| 2018-01-03 | $70.66 | $70.95 | $70.27 | $70.48 | $51.46 | 5,920,604 |
| 2018-01-02 | $71.51 | $71.82 | $70.03 | $70.74 | $51.65 | 5,878,041 |
| 2017-12-29 | $71.29 | $72.15 | $71.12 | $71.41 | $52.14 | 5,480,599 |
| 2017-12-28 | $72.41 | $72.45 | $71.02 | $71.27 | $52.03 | 13,342,154 |
| 2017-12-27 | $72.20 | $72.95 | $72.09 | $72.43 | $52.88 | 4,552,369 |
| 2017-12-26 | $71.97 | $72.41 | $71.91 | $72.08 | $52.63 | 3,838,640 |
| 2017-12-22 | $72.01 | $72.27 | $71.77 | $72.14 | $52.67 | 4,721,937 |
| 2017-12-21 | $72.55 | $72.67 | $71.80 | $71.94 | $52.52 | 4,056,168 |
| 2017-12-20 | $73.21 | $73.25 | $71.29 | $72.60 | $53.01 | 7,186,202 |
| 2017-12-19 | $73.90 | $74.38 | $73.32 | $73.90 | $53.47 | 8,437,978 |
| 2017-12-18 | $71.78 | $72.78 | $71.74 | $72.65 | $52.56 | 7,433,840 |
| 2017-12-15 | $72.05 | $72.35 | $71.56 | $71.67 | $51.85 | 12,497,442 |
| 2017-12-14 | $72.15 | $72.67 | $71.12 | $71.79 | $51.94 | 8,986,878 |
| 2017-12-13 | $71.84 | $72.65 | $71.75 | $72.32 | $52.32 | 5,941,107 |
| 2017-12-12 | $71.70 | $72.09 | $71.05 | $71.72 | $51.89 | 8,114,796 |
| 2017-12-11 | $71.52 | $71.67 | $71.19 | $71.65 | $51.84 | 4,373,118 |
| 2017-12-08 | $71.41 | $71.55 | $71.04 | $71.54 | $51.76 | 5,221,900 |
| 2017-12-07 | $71.44 | $71.57 | $70.85 | $71.50 | $51.73 | 6,024,741 |
| 2017-12-06 | $70.28 | $71.78 | $70.20 | $71.66 | $51.85 | 9,681,479 |
| 2017-12-05 | $70.07 | $70.49 | $69.73 | $70.18 | $50.78 | 8,224,497 |
| 2017-12-04 | $68.65 | $70.20 | $68.62 | $70.08 | $50.70 | 9,301,323 |
| 2017-12-01 | $67.96 | $68.65 | $66.78 | $68.58 | $49.62 | 8,049,532 |
| 2017-11-30 | $67.60 | $68.19 | $67.18 | $67.83 | $49.08 | 10,224,534 |
| 2017-11-29 | $66.23 | $68.35 | $66.23 | $67.37 | $48.74 | 9,229,530 |
| 2017-11-28 | $65.28 | $66.50 | $64.50 | $66.40 | $48.04 | 9,634,212 |
| 2017-11-27 | $65.41 | $65.59 | $64.95 | $65.07 | $47.08 | 4,853,179 |
| 2017-11-24 | $65.60 | $65.60 | $65.04 | $65.48 | $47.38 | 2,075,649 |
| 2017-11-22 | $65.73 | $65.85 | $65.45 | $65.49 | $47.38 | 5,419,651 |
| 2017-11-21 | $65.86 | $66.36 | $65.64 | $65.65 | $47.50 | 4,912,013 |
| 2017-11-20 | $66.26 | $66.74 | $65.76 | $65.83 | $47.63 | 5,093,594 |
| 2017-11-17 | $65.53 | $66.50 | $65.29 | $66.42 | $48.06 | 6,914,046 |
| 2017-11-16 | $65.44 | $66.11 | $65.44 | $65.88 | $47.67 | 5,205,734 |
| 2017-11-15 | $65.69 | $65.99 | $65.01 | $65.26 | $47.22 | 4,506,049 |
| 2017-11-14 | $65.75 | $66.28 | $65.34 | $65.73 | $47.56 | 7,900,194 |
| 2017-11-13 | $65.05 | $66.06 | $64.86 | $65.84 | $47.64 | 8,176,796 |
| 2017-11-10 | $64.29 | $65.26 | $64.29 | $65.02 | $47.04 | 4,993,914 |
| 2017-11-09 | $64.41 | $64.79 | $64.12 | $64.51 | $46.67 | 3,791,720 |
| 2017-11-08 | $64.25 | $65.17 | $64.12 | $64.59 | $46.73 | 5,679,034 |
| 2017-11-07 | $63.25 | $64.37 | $63.25 | $64.31 | $46.53 | 5,977,811 |
| 2017-11-06 | $63.69 | $63.95 | $63.26 | $63.45 | $45.91 | 6,309,049 |
| 2017-11-03 | $64.03 | $64.30 | $63.63 | $63.91 | $46.24 | 7,138,474 |
| 2017-11-02 | $64.57 | $64.75 | $63.35 | $63.90 | $46.23 | 8,652,439 |
| 2017-11-01 | $64.56 | $65.03 | $64.34 | $64.70 | $46.81 | 5,640,472 |
| 2017-10-31 | $63.99 | $64.73 | $63.83 | $64.22 | $46.46 | 6,894,467 |
| 2017-10-30 | $64.75 | $64.80 | $63.66 | $64.05 | $46.34 | 6,839,435 |
| 2017-10-27 | $65.55 | $65.77 | $64.76 | $64.92 | $46.97 | 6,470,428 |
| 2017-10-26 | $64.34 | $65.94 | $63.71 | $65.79 | $47.60 | 8,920,697 |
| 2017-10-25 | $64.20 | $64.45 | $63.39 | $63.78 | $46.15 | 6,343,446 |
| 2017-10-24 | $64.39 | $64.44 | $63.58 | $64.13 | $46.40 | 7,648,258 |
| 2017-10-23 | $64.99 | $65.16 | $64.24 | $64.50 | $46.67 | 4,829,909 |
| 2017-10-20 | $64.49 | $65.14 | $64.48 | $65.00 | $47.03 | 6,379,649 |
| 2017-10-19 | $64.33 | $64.73 | $63.88 | $64.37 | $46.57 | 5,910,949 |
| 2017-10-18 | $64.80 | $64.99 | $64.50 | $64.81 | $46.89 | 5,555,561 |
| 2017-10-17 | $65.22 | $65.40 | $64.81 | $64.87 | $46.93 | 7,443,330 |
| 2017-10-16 | $65.05 | $65.49 | $64.94 | $65.37 | $47.30 | 4,746,954 |
| 2017-10-13 | $65.58 | $65.90 | $64.92 | $65.05 | $47.06 | 6,437,185 |
| 2017-10-12 | $64.67 | $65.49 | $64.28 | $65.35 | $47.28 | 6,894,790 |
| 2017-10-11 | $65.13 | $65.24 | $64.58 | $64.87 | $46.93 | 5,457,741 |
| 2017-10-10 | $64.08 | $65.13 | $63.90 | $65.01 | $47.04 | 8,154,531 |
| 2017-10-09 | $62.83 | $64.07 | $62.75 | $63.57 | $45.99 | 7,266,401 |
| 2017-10-06 | $63.69 | $63.78 | $62.32 | $62.55 | $45.26 | 8,981,279 |
| 2017-10-05 | $63.72 | $63.94 | $63.51 | $63.81 | $46.17 | 5,007,480 |
| 2017-10-04 | $63.45 | $63.77 | $63.23 | $63.49 | $45.94 | 6,653,746 |
| 2017-10-03 | $62.94 | $63.53 | $62.93 | $63.37 | $45.85 | 6,313,820 |
| 2017-10-02 | $63.35 | $63.49 | $62.80 | $62.90 | $45.51 | 7,439,410 |
| 2017-09-29 | $64.19 | $64.27 | $63.29 | $63.42 | $45.89 | 7,636,698 |
| 2017-09-28 | $64.49 | $64.84 | $64.04 | $64.19 | $46.44 | 8,931,353 |
| 2017-09-27 | $64.48 | $64.52 | $63.75 | $64.41 | $46.60 | 8,550,491 |
| 2017-09-26 | $64.15 | $65.17 | $64.03 | $64.52 | $46.68 | 12,352,689 |
| 2017-09-25 | $62.51 | $63.85 | $62.44 | $63.79 | $46.15 | 11,140,562 |
| 2017-09-22 | $61.55 | $62.72 | $61.43 | $62.49 | $45.21 | 8,517,954 |
| 2017-09-21 | $61.11 | $61.55 | $60.78 | $61.50 | $44.50 | 6,312,575 |
| 2017-09-20 | $62.30 | $62.38 | $60.78 | $61.22 | $44.29 | 6,807,060 |
| 2017-09-19 | $62.55 | $62.57 | $62.17 | $62.23 | $45.02 | 5,592,082 |
| 2017-09-18 | $62.01 | $62.63 | $62.01 | $62.56 | $45.26 | 6,377,874 |
| 2017-09-15 | $62.33 | $62.81 | $61.59 | $62.39 | $45.14 | 16,175,903 |
| 2017-09-14 | $62.12 | $62.42 | $61.85 | $62.28 | $45.06 | 7,539,480 |
| 2017-09-13 | $62.75 | $62.94 | $62.40 | $62.51 | $44.75 | 6,386,193 |
| 2017-09-12 | $62.44 | $62.53 | $62.11 | $62.50 | $44.75 | 5,868,182 |
| 2017-09-11 | $62.59 | $62.78 | $62.44 | $62.49 | $44.74 | 7,065,436 |
| 2017-09-08 | $62.68 | $62.86 | $62.03 | $62.23 | $44.55 | 6,717,348 |
| 2017-09-07 | $63.45 | $63.55 | $62.50 | $62.73 | $44.91 | 6,960,412 |
| 2017-09-06 | $62.91 | $63.65 | $62.50 | $63.27 | $45.30 | 9,286,763 |
| 2017-09-05 | $63.31 | $63.60 | $62.55 | $62.87 | $45.01 | 8,107,583 |
| 2017-09-01 | $63.50 | $63.62 | $63.03 | $63.54 | $45.49 | 6,100,483 |
| 2017-08-31 | $64.23 | $64.24 | $63.36 | $63.40 | $45.39 | 7,877,663 |
| 2017-08-30 | $63.92 | $64.20 | $63.69 | $64.05 | $45.86 | 4,272,934 |
| 2017-08-29 | $63.62 | $64.39 | $63.61 | $63.81 | $45.68 | 4,317,736 |
| 2017-08-28 | $64.00 | $64.26 | $63.78 | $63.93 | $45.77 | 6,706,062 |
| 2017-08-25 | $63.89 | $64.56 | $63.80 | $64.08 | $45.88 | 4,832,853 |
| 2017-08-24 | $63.81 | $63.93 | $63.31 | $63.60 | $45.53 | 5,209,480 |
| 2017-08-23 | $63.95 | $64.23 | $63.63 | $63.71 | $45.61 | 5,107,719 |
| 2017-08-22 | $64.39 | $64.61 | $63.98 | $64.06 | $45.86 | 5,012,624 |
| 2017-08-21 | $63.60 | $64.57 | $63.34 | $64.39 | $46.10 | 4,990,143 |
| 2017-08-18 | $64.23 | $64.59 | $63.67 | $63.69 | $45.60 | 10,133,130 |
| 2017-08-17 | $65.45 | $65.55 | $64.28 | $64.30 | $46.03 | 6,538,499 |
| 2017-08-16 | $65.18 | $65.58 | $65.01 | $65.45 | $46.86 | 4,283,223 |
| 2017-08-15 | $64.92 | $65.65 | $64.76 | $65.30 | $46.75 | 4,898,820 |
| 2017-08-14 | $64.37 | $65.11 | $64.19 | $64.84 | $46.42 | 6,375,503 |
| 2017-08-11 | $65.08 | $65.20 | $64.12 | $64.31 | $46.04 | 7,275,562 |
| 2017-08-10 | $65.15 | $65.38 | $64.73 | $64.77 | $46.37 | 6,102,432 |
| 2017-08-09 | $65.43 | $65.80 | $65.21 | $65.31 | $46.76 | 5,417,317 |
| 2017-08-08 | $65.91 | $66.11 | $65.21 | $65.38 | $46.81 | 7,029,076 |
| 2017-08-07 | $65.52 | $66.08 | $65.38 | $65.99 | $47.24 | 5,931,093 |
| 2017-08-04 | $65.86 | $66.43 | $65.27 | $65.52 | $46.91 | 9,553,672 |
| 2017-08-03 | $65.86 | $66.11 | $65.38 | $65.54 | $46.92 | 13,297,480 |
| 2017-08-02 | $65.72 | $65.92 | $65.02 | $65.55 | $46.93 | 18,673,338 |
| 2017-08-01 | $65.20 | $66.63 | $64.90 | $65.50 | $46.89 | 16,516,812 |
| 2017-07-31 | $65.45 | $66.16 | $64.33 | $64.97 | $46.51 | 26,596,822 |
| 2017-07-28 | $73.99 | $74.17 | $60.01 | $66.94 | $47.92 | 54,302,600 |
| 2017-07-27 | $71.03 | $73.98 | $71.00 | $73.96 | $52.95 | 9,646,567 |
| 2017-07-26 | $72.23 | $72.35 | $71.69 | $71.73 | $51.35 | 10,600,973 |
| 2017-07-25 | $73.00 | $73.07 | $72.17 | $72.24 | $51.72 | 6,987,144 |
| 2017-07-24 | $73.33 | $73.41 | $72.64 | $72.64 | $52.01 | 6,235,240 |
| 2017-07-21 | $73.44 | $73.60 | $73.22 | $73.42 | $52.56 | 4,157,841 |
| 2017-07-20 | $73.50 | $73.89 | $73.27 | $73.59 | $52.69 | 4,248,325 |
| 2017-07-19 | $73.42 | $73.59 | $73.18 | $73.55 | $52.66 | 4,343,031 |
| 2017-07-18 | $73.24 | $73.64 | $73.20 | $73.33 | $52.50 | 3,711,389 |
| 2017-07-17 | $73.78 | $73.90 | $73.21 | $73.37 | $52.53 | 4,905,132 |
| 2017-07-14 | $73.70 | $74.14 | $73.70 | $73.93 | $52.93 | 3,450,532 |
| 2017-07-13 | $73.86 | $74.00 | $73.40 | $73.48 | $52.61 | 4,002,140 |
| 2017-07-12 | $73.72 | $74.07 | $73.69 | $73.89 | $52.90 | 3,686,935 |
| 2017-07-11 | $73.85 | $73.96 | $73.28 | $73.43 | $52.57 | 5,505,339 |
| 2017-07-10 | $74.36 | $74.67 | $73.45 | $73.69 | $52.76 | 4,842,588 |
| 2017-07-07 | $74.60 | $74.62 | $73.92 | $74.25 | $53.16 | 3,686,954 |
| 2017-07-06 | $74.35 | $74.55 | $74.17 | $74.32 | $53.21 | 3,353,192 |
| 2017-07-05 | $74.51 | $74.98 | $74.41 | $74.61 | $53.42 | 3,962,739 |
| 2017-07-03 | $74.71 | $74.91 | $74.39 | $74.53 | $53.36 | 2,452,308 |
| 2017-06-30 | $74.68 | $74.83 | $74.37 | $74.47 | $53.32 | 5,069,348 |
| 2017-06-29 | $75.54 | $75.76 | $74.12 | $74.40 | $53.27 | 5,293,648 |
| 2017-06-28 | $75.75 | $76.06 | $75.49 | $75.84 | $54.30 | 3,371,187 |
| 2017-06-27 | $76.37 | $76.44 | $75.19 | $75.38 | $53.97 | 5,473,839 |
| 2017-06-26 | $76.54 | $77.00 | $76.42 | $76.53 | $54.79 | 3,959,720 |
| 2017-06-23 | $76.40 | $76.93 | $76.40 | $76.49 | $54.76 | 3,350,916 |
| 2017-06-22 | $76.98 | $76.98 | $76.39 | $76.48 | $54.75 | 3,894,472 |
| 2017-06-21 | $77.40 | $77.63 | $76.84 | $77.03 | $55.15 | 4,222,658 |
| 2017-06-20 | $77.63 | $77.79 | $77.29 | $77.33 | $55.36 | 3,530,477 |
| 2017-06-19 | $77.38 | $77.78 | $77.20 | $77.71 | $55.64 | 4,588,505 |
| 2017-06-16 | $76.67 | $77.29 | $76.32 | $77.28 | $55.33 | 9,711,987 |
| 2017-06-15 | $75.62 | $76.48 | $75.34 | $76.41 | $54.70 | 4,729,646 |
| 2017-06-14 | $75.34 | $76.00 | $75.09 | $75.75 | $54.23 | 6,215,511 |
| 2017-06-13 | $74.72 | $74.99 | $74.47 | $74.95 | $53.66 | 5,130,791 |
| 2017-06-12 | $75.38 | $75.55 | $74.99 | $75.40 | $53.55 | 5,943,776 |
| 2017-06-09 | $75.06 | $75.56 | $75.00 | $75.46 | $53.59 | 5,576,026 |
| 2017-06-08 | $75.54 | $75.66 | $74.82 | $75.21 | $53.41 | 5,419,517 |
| 2017-06-07 | $75.20 | $75.96 | $75.18 | $75.61 | $53.69 | 4,963,355 |
| 2017-06-06 | $74.88 | $75.33 | $74.71 | $75.27 | $53.45 | 5,762,427 |
| 2017-06-05 | $75.14 | $75.26 | $74.85 | $75.06 | $53.30 | 6,095,259 |
| 2017-06-02 | $75.33 | $75.42 | $74.80 | $75.12 | $53.35 | 7,900,708 |
| 2017-06-01 | $75.08 | $75.40 | $74.60 | $75.40 | $53.55 | 6,782,670 |
| 2017-05-31 | $75.24 | $75.44 | $74.51 | $75.44 | $53.57 | 18,261,804 |
| 2017-05-30 | $74.56 | $75.19 | $74.32 | $75.07 | $53.31 | 6,023,118 |
| 2017-05-26 | $74.08 | $74.47 | $73.90 | $74.41 | $52.84 | 5,661,120 |
| 2017-05-25 | $73.03 | $74.63 | $73.00 | $74.14 | $52.65 | 7,469,205 |
| 2017-05-24 | $72.41 | $72.97 | $72.08 | $72.85 | $51.73 | 4,759,397 |
| 2017-05-23 | $72.09 | $72.72 | $72.04 | $72.13 | $51.22 | 6,491,148 |
| 2017-05-22 | $71.00 | $72.12 | $71.00 | $72.04 | $51.16 | 7,960,073 |
| 2017-05-19 | $70.47 | $71.13 | $70.44 | $70.90 | $50.35 | 5,240,682 |
| 2017-05-18 | $70.63 | $70.85 | $70.27 | $70.54 | $50.09 | 5,283,654 |
| 2017-05-17 | $70.85 | $71.23 | $70.53 | $70.55 | $50.10 | 5,293,449 |
| 2017-05-16 | $70.80 | $71.46 | $70.80 | $70.95 | $50.39 | 4,223,211 |
| 2017-05-15 | $70.38 | $70.80 | $70.11 | $70.67 | $50.19 | 4,593,389 |
| 2017-05-12 | $70.43 | $70.88 | $70.43 | $70.65 | $50.17 | 3,329,660 |
| 2017-05-11 | $70.08 | $70.55 | $69.99 | $70.48 | $50.05 | 4,044,241 |
| 2017-05-10 | $70.27 | $70.47 | $70.03 | $70.31 | $49.93 | 5,201,834 |
| 2017-05-09 | $70.85 | $70.93 | $69.95 | $70.29 | $49.92 | 5,108,990 |
| 2017-05-08 | $70.82 | $71.08 | $70.65 | $70.71 | $50.21 | 4,452,979 |
| 2017-05-05 | $70.55 | $70.95 | $70.45 | $70.92 | $50.36 | 4,456,355 |
| 2017-05-04 | $70.47 | $70.87 | $70.29 | $70.31 | $49.93 | 6,300,251 |
| 2017-05-03 | $70.70 | $70.92 | $70.12 | $70.22 | $49.87 | 5,844,331 |
| 2017-05-02 | $70.05 | $71.59 | $69.79 | $70.83 | $50.30 | 8,474,532 |
| 2017-05-01 | $71.75 | $71.80 | $70.80 | $70.80 | $50.28 | 6,364,122 |
| 2017-04-28 | $71.40 | $71.80 | $71.16 | $71.78 | $50.97 | 4,061,087 |
| 2017-04-27 | $71.50 | $71.73 | $71.32 | $71.53 | $50.80 | 4,845,431 |
| 2017-04-26 | $72.40 | $72.40 | $71.47 | $71.51 | $50.78 | 7,327,715 |
| 2017-04-25 | $72.54 | $72.60 | $72.32 | $72.43 | $51.44 | 6,678,816 |
| 2017-04-24 | $71.89 | $72.69 | $71.78 | $72.55 | $51.52 | 5,590,225 |
| 2017-04-21 | $71.35 | $71.98 | $71.35 | $71.47 | $50.75 | 6,814,877 |
| 2017-04-20 | $71.56 | $71.70 | $71.23 | $71.41 | $50.71 | 5,736,713 |
| 2017-04-19 | $72.28 | $72.45 | $72.03 | $72.11 | $51.21 | 3,374,297 |
| 2017-04-18 | $72.30 | $72.75 | $72.25 | $72.34 | $51.37 | 5,010,452 |
| 2017-04-17 | $71.33 | $72.33 | $71.33 | $72.31 | $51.35 | 4,781,808 |
| 2017-04-13 | $71.94 | $72.09 | $71.28 | $71.30 | $50.63 | 5,120,571 |
| 2017-04-12 | $72.25 | $72.30 | $71.91 | $72.16 | $51.24 | 5,131,487 |
| 2017-04-11 | $71.78 | $72.30 | $71.78 | $72.08 | $51.19 | 4,472,454 |
| 2017-04-10 | $71.98 | $72.03 | $71.61 | $71.76 | $50.96 | 5,576,763 |
| 2017-04-07 | $71.48 | $72.20 | $71.48 | $71.71 | $50.93 | 4,331,042 |
| 2017-04-06 | $71.90 | $71.90 | $71.22 | $71.42 | $50.72 | 6,398,942 |
| 2017-04-05 | $72.26 | $72.32 | $71.76 | $71.93 | $51.08 | 7,092,361 |
| 2017-04-04 | $71.72 | $71.97 | $71.49 | $71.95 | $51.10 | 5,218,465 |
| 2017-04-03 | $71.60 | $71.98 | $70.78 | $71.62 | $50.86 | 7,507,782 |
| 2017-03-31 | $72.03 | $72.18 | $71.42 | $71.42 | $50.72 | 9,145,956 |
| 2017-03-30 | $72.89 | $72.95 | $72.05 | $72.05 | $51.17 | 7,907,875 |
| 2017-03-29 | $73.12 | $73.17 | $72.78 | $72.96 | $51.81 | 4,211,134 |
| 2017-03-28 | $72.97 | $73.29 | $72.84 | $73.19 | $51.98 | 5,582,531 |
| 2017-03-27 | $72.72 | $73.46 | $72.44 | $73.20 | $51.98 | 6,421,294 |
| 2017-03-24 | $73.67 | $73.72 | $73.03 | $73.17 | $51.96 | 11,785,694 |
| 2017-03-23 | $73.92 | $74.70 | $73.54 | $74.02 | $52.57 | 10,714,382 |
| 2017-03-22 | $76.07 | $76.38 | $75.06 | $75.07 | $53.31 | 7,679,961 |
| 2017-03-21 | $75.72 | $76.20 | $75.63 | $75.93 | $53.92 | 6,487,965 |
| 2017-03-20 | $75.26 | $75.85 | $75.26 | $75.58 | $53.67 | 5,793,132 |
| 2017-03-17 | $75.42 | $75.87 | $75.15 | $75.16 | $53.38 | 9,946,963 |
| 2017-03-16 | $75.83 | $75.84 | $75.17 | $75.30 | $53.47 | 5,706,822 |
| 2017-03-15 | $75.58 | $75.82 | $75.11 | $75.67 | $53.74 | 8,470,799 |
| 2017-03-14 | $75.71 | $75.80 | $75.14 | $75.34 | $53.50 | 8,255,535 |
| 2017-03-13 | $75.94 | $76.20 | $75.39 | $75.65 | $53.72 | 6,836,239 |
| 2017-03-10 | $76.42 | $76.55 | $76.13 | $76.45 | $53.86 | 6,877,306 |
| 2017-03-09 | $75.99 | $76.45 | $75.90 | $76.19 | $53.67 | 5,344,947 |
| 2017-03-08 | $75.79 | $76.12 | $75.56 | $75.84 | $53.43 | 4,863,056 |
| 2017-03-07 | $75.27 | $76.30 | $75.27 | $76.10 | $53.61 | 6,104,216 |
| 2017-03-06 | $75.55 | $75.61 | $74.96 | $75.58 | $53.24 | 5,762,373 |
| 2017-03-03 | $75.80 | $75.80 | $74.96 | $75.57 | $53.24 | 6,044,148 |
| 2017-03-02 | $75.52 | $76.04 | $75.27 | $75.72 | $53.34 | 7,491,010 |
| 2017-03-01 | $74.98 | $75.75 | $74.67 | $75.60 | $53.26 | 6,044,058 |
| 2017-02-28 | $74.32 | $75.14 | $74.30 | $74.92 | $52.78 | 7,160,929 |
| 2017-02-27 | $74.48 | $74.76 | $74.44 | $74.59 | $52.55 | 6,319,918 |
| 2017-02-24 | $74.36 | $74.71 | $74.26 | $74.43 | $52.43 | 4,959,965 |
| 2017-02-23 | $73.81 | $74.55 | $73.69 | $74.46 | $52.46 | 4,116,768 |
| 2017-02-22 | $73.55 | $73.76 | $73.29 | $73.60 | $51.85 | 4,401,162 |
| 2017-02-21 | $72.79 | $73.73 | $72.75 | $73.65 | $51.88 | 5,329,322 |
| 2017-02-17 | $72.40 | $72.98 | $72.38 | $72.97 | $51.41 | 5,568,728 |
| 2017-02-16 | $72.17 | $72.71 | $72.01 | $72.71 | $51.22 | 5,593,983 |
| 2017-02-15 | $71.72 | $72.27 | $71.53 | $72.17 | $50.84 | 5,222,302 |
| 2017-02-14 | $72.00 | $72.21 | $71.68 | $71.88 | $50.64 | 5,120,169 |
| 2017-02-13 | $72.47 | $72.59 | $71.99 | $72.04 | $50.75 | 5,175,932 |
| 2017-02-10 | $72.39 | $72.58 | $72.17 | $72.42 | $51.02 | 4,154,904 |
| 2017-02-09 | $72.07 | $72.55 | $71.91 | $72.49 | $51.07 | 5,183,179 |
| 2017-02-08 | $72.11 | $72.59 | $72.04 | $72.15 | $50.83 | 4,848,465 |
| 2017-02-07 | $71.53 | $72.27 | $71.49 | $72.20 | $50.86 | 5,237,248 |
| 2017-02-06 | $71.40 | $71.80 | $71.29 | $71.29 | $50.22 | 5,192,493 |
| 2017-02-03 | $71.49 | $71.96 | $71.07 | $71.49 | $50.36 | 6,817,367 |
| 2017-02-02 | $71.66 | $72.08 | $71.33 | $71.45 | $50.33 | 8,108,466 |
| 2017-02-01 | $69.96 | $72.00 | $68.80 | $71.39 | $50.29 | 114,163 |
| 2017-01-31 | $71.33 | $71.44 | $70.97 | $71.18 | $50.14 | 11,462,545 |
| 2017-01-30 | $70.98 | $71.39 | $70.82 | $71.30 | $50.23 | 8,573,080 |
| 2017-01-27 | $70.85 | $71.05 | $70.60 | $71.03 | $50.04 | 5,915,750 |
| 2017-01-26 | $71.07 | $71.10 | $70.64 | $70.85 | $49.91 | 5,969,712 |
| 2017-01-25 | $71.04 | $71.22 | $70.77 | $70.96 | $49.99 | 6,112,694 |
| 2017-01-24 | $70.55 | $70.79 | $70.40 | $70.76 | $49.85 | 6,510,514 |
| 2017-01-23 | $70.22 | $70.63 | $70.00 | $70.55 | $49.70 | 6,508,808 |
| 2017-01-20 | $69.66 | $70.11 | $69.65 | $70.01 | $49.32 | 9,181,952 |
| 2017-01-19 | $69.14 | $69.60 | $69.01 | $69.55 | $49.00 | 7,853,618 |
| 2017-01-18 | $68.56 | $69.20 | $68.55 | $69.16 | $48.72 | 8,063,446 |
| 2017-01-17 | $67.82 | $68.52 | $67.54 | $68.48 | $48.24 | 9,012,470 |
| 2017-01-13 | $67.48 | $67.69 | $67.28 | $67.58 | $47.61 | 4,073,116 |
| 2017-01-12 | $67.47 | $67.69 | $67.28 | $67.51 | $47.56 | 5,006,424 |
| 2017-01-11 | $67.78 | $68.08 | $67.54 | $67.65 | $47.66 | 5,618,686 |
| 2017-01-10 | $68.14 | $68.17 | $67.55 | $67.72 | $47.71 | 5,226,839 |
| 2017-01-09 | $68.23 | $68.33 | $67.86 | $67.95 | $47.87 | 4,815,853 |
| 2017-01-06 | $67.94 | $68.32 | $67.78 | $68.23 | $48.07 | 4,925,919 |
| 2017-01-05 | $67.97 | $68.27 | $67.49 | $67.93 | $47.85 | 8,173,433 |
| 2017-01-04 | $68.17 | $68.79 | $67.76 | $67.85 | $47.80 | 7,552,957 |
| 2017-01-03 | $67.74 | $68.04 | $67.25 | $67.63 | $47.64 | 5,799,537 |
| 2016-12-30 | $67.97 | $68.03 | $67.50 | $67.62 | $47.64 | 5,368,451 |
| 2016-12-29 | $67.27 | $68.00 | $67.12 | $67.85 | $47.80 | 3,662,775 |
| 2016-12-28 | $67.57 | $67.75 | $67.39 | $67.51 | $47.56 | 5,333,297 |
| 2016-12-27 | $67.80 | $68.00 | $67.61 | $67.82 | $47.78 | 3,346,382 |
| 2016-12-23 | $67.74 | $67.80 | $67.51 | $67.72 | $47.71 | 3,226,338 |
| 2016-12-22 | $67.10 | $67.74 | $67.08 | $67.68 | $47.68 | 4,858,744 |
| 2016-12-21 | $67.47 | $67.89 | $67.24 | $67.27 | $47.39 | 4,643,287 |
| 2016-12-20 | $66.91 | $67.34 | $66.33 | $67.34 | $47.44 | 6,976,536 |
| 2016-12-19 | $67.37 | $67.86 | $67.21 | $67.76 | $47.31 | 6,984,207 |
| 2016-12-16 | $66.25 | $67.24 | $65.82 | $67.04 | $46.80 | 9,591,501 |
| 2016-12-15 | $65.69 | $66.38 | $65.55 | $66.26 | $46.26 | 6,465,189 |
| 2016-12-14 | $66.86 | $67.19 | $65.83 | $65.94 | $46.04 | 6,358,249 |
| 2016-12-13 | $66.50 | $67.16 | $66.46 | $66.69 | $46.56 | 6,968,012 |
| 2016-12-12 | $66.30 | $66.78 | $66.20 | $66.49 | $46.42 | 5,590,277 |
| 2016-12-09 | $65.48 | $66.57 | $65.41 | $66.27 | $46.27 | 7,464,496 |
| 2016-12-08 | $65.03 | $65.63 | $64.68 | $65.36 | $45.63 | 6,694,966 |
| 2016-12-07 | $64.49 | $65.48 | $64.31 | $65.41 | $45.67 | 8,147,481 |
| 2016-12-06 | $63.40 | $64.32 | $63.25 | $64.30 | $44.89 | 6,749,175 |
| 2016-12-05 | $63.92 | $64.22 | $63.42 | $63.53 | $44.35 | 8,448,761 |
| 2016-12-02 | $62.96 | $64.02 | $62.96 | $63.99 | $44.67 | 7,634,987 |
| 2016-12-01 | $63.51 | $63.60 | $62.40 | $62.89 | $43.91 | 8,674,871 |
| 2016-11-30 | $64.73 | $65.39 | $63.87 | $63.93 | $44.63 | 9,380,565 |
| 2016-11-29 | $64.72 | $65.36 | $64.66 | $65.18 | $45.51 | 7,003,880 |
| 2016-11-28 | $64.47 | $65.13 | $64.34 | $64.83 | $45.26 | 5,887,651 |
| 2016-11-25 | $64.26 | $64.57 | $64.17 | $64.48 | $45.02 | 3,459,396 |
| 2016-11-23 | $63.99 | $64.09 | $63.62 | $64.02 | $44.70 | 4,800,011 |
| 2016-11-22 | $64.00 | $64.40 | $63.80 | $64.21 | $44.83 | 6,731,186 |
| 2016-11-21 | $62.83 | $63.73 | $62.50 | $63.69 | $44.47 | 6,933,656 |
| 2016-11-18 | $62.75 | $63.28 | $62.35 | $62.77 | $43.82 | 6,904,990 |
| 2016-11-17 | $62.66 | $62.97 | $62.46 | $62.81 | $43.85 | 6,550,290 |
| 2016-11-16 | $61.79 | $62.71 | $61.74 | $62.66 | $43.75 | 7,636,998 |
| 2016-11-15 | $61.02 | $61.82 | $61.02 | $61.81 | $43.15 | 8,604,604 |
| 2016-11-14 | $61.39 | $61.78 | $61.03 | $61.19 | $42.72 | 8,980,085 |
| 2016-11-11 | $61.94 | $62.26 | $61.60 | $61.76 | $43.12 | 7,437,645 |
| 2016-11-10 | $63.32 | $63.42 | $60.93 | $61.72 | $43.09 | 15,239,993 |
| 2016-11-09 | $64.14 | $64.34 | $62.63 | $64.04 | $44.71 | 11,233,160 |
| 2016-11-08 | $65.29 | $66.20 | $65.19 | $65.84 | $45.97 | 6,376,949 |
| 2016-11-07 | $64.60 | $65.40 | $64.60 | $65.27 | $45.57 | 7,389,201 |
| 2016-11-04 | $64.88 | $65.17 | $64.31 | $64.38 | $44.95 | 5,908,553 |
| 2016-11-03 | $65.09 | $65.31 | $64.39 | $65.07 | $45.43 | 7,958,337 |
| 2016-11-02 | $65.28 | $65.81 | $65.11 | $65.12 | $45.46 | 4,758,106 |
| 2016-11-01 | $66.19 | $66.25 | $65.40 | $65.48 | $45.71 | 6,161,058 |
| 2016-10-31 | $65.87 | $66.22 | $65.66 | $66.12 | $46.16 | 6,012,283 |
| 2016-10-28 | $64.86 | $66.10 | $64.78 | $65.88 | $45.99 | 9,130,387 |
| 2016-10-27 | $64.06 | $65.34 | $64.03 | $64.43 | $44.98 | 5,680,718 |
| 2016-10-26 | $64.56 | $64.74 | $64.23 | $64.52 | $45.04 | 4,694,889 |
| 2016-10-25 | $65.04 | $65.10 | $64.57 | $64.71 | $45.18 | 5,101,489 |
| 2016-10-24 | $63.87 | $65.30 | $63.79 | $64.95 | $45.34 | 10,829,570 |
| 2016-10-21 | $63.81 | $64.34 | $63.36 | $63.70 | $44.47 | 15,060,307 |
| 2016-10-20 | $61.85 | $62.04 | $61.61 | $61.85 | $43.18 | 5,131,354 |
| 2016-10-19 | $62.26 | $62.30 | $61.44 | $61.91 | $43.22 | 6,373,984 |
| 2016-10-18 | $62.78 | $63.10 | $62.54 | $62.66 | $43.75 | 3,622,539 |
| 2016-10-17 | $62.44 | $62.80 | $62.34 | $62.43 | $43.59 | 4,040,810 |
| 2016-10-14 | $62.66 | $62.73 | $62.29 | $62.44 | $43.59 | 4,716,586 |
| 2016-10-13 | $62.46 | $62.99 | $62.15 | $62.69 | $43.77 | 4,911,812 |
| 2016-10-12 | $62.20 | $62.75 | $61.86 | $62.54 | $43.66 | 5,035,411 |
| 2016-10-11 | $62.52 | $62.55 | $61.60 | $61.99 | $43.28 | 7,260,191 |
| 2016-10-10 | $62.18 | $62.42 | $61.65 | $61.75 | $43.11 | 5,284,133 |
| 2016-10-07 | $62.08 | $62.33 | $61.51 | $61.92 | $43.23 | 6,309,999 |
| 2016-10-06 | $61.00 | $61.80 | $60.85 | $61.78 | $43.13 | 6,216,994 |
| 2016-10-05 | $61.58 | $61.76 | $60.82 | $61.22 | $42.74 | 10,026,403 |
| 2016-10-04 | $62.70 | $62.80 | $61.51 | $61.78 | $43.13 | 7,866,093 |
| 2016-10-03 | $63.04 | $63.18 | $62.57 | $62.85 | $43.88 | 5,113,525 |
| 2016-09-30 | $63.09 | $63.55 | $62.90 | $63.23 | $44.14 | 6,570,728 |
| 2016-09-29 | $63.52 | $63.59 | $62.81 | $62.82 | $43.86 | 5,211,490 |
| 2016-09-28 | $63.52 | $63.90 | $63.36 | $63.77 | $44.52 | 7,021,004 |
| 2016-09-27 | $63.28 | $63.43 | $62.79 | $63.32 | $44.21 | 4,486,983 |
| 2016-09-26 | $63.83 | $63.88 | $62.98 | $63.03 | $44.00 | 4,793,927 |
| 2016-09-23 | $64.37 | $64.39 | $63.71 | $63.87 | $44.59 | 4,428,499 |
| 2016-09-22 | $63.75 | $64.32 | $63.71 | $64.12 | $44.77 | 4,586,591 |
| 2016-09-21 | $62.83 | $63.63 | $62.60 | $63.50 | $44.33 | 4,967,061 |
| 2016-09-20 | $62.80 | $63.22 | $62.70 | $62.97 | $43.96 | 4,137,479 |
| 2016-09-19 | $62.82 | $63.00 | $62.60 | $62.72 | $43.79 | 3,543,051 |
| 2016-09-16 | $63.02 | $63.07 | $62.46 | $62.80 | $43.84 | 7,082,960 |
| 2016-09-15 | $62.92 | $63.38 | $62.59 | $63.25 | $44.16 | 5,798,230 |
| 2016-09-14 | $63.58 | $63.77 | $62.82 | $63.12 | $44.07 | 6,725,301 |
| 2016-09-13 | $64.21 | $64.48 | $63.47 | $63.55 | $44.37 | 6,437,725 |
| 2016-09-12 | $63.52 | $64.81 | $63.51 | $64.67 | $44.72 | 8,601,886 |
| 2016-09-09 | $66.06 | $66.09 | $63.56 | $63.56 | $43.95 | 10,546,408 |
| 2016-09-08 | $66.84 | $67.08 | $66.17 | $66.40 | $45.92 | 4,721,221 |
| 2016-09-07 | $67.12 | $67.31 | $66.50 | $66.72 | $46.14 | 4,253,442 |
| 2016-09-06 | $66.89 | $67.32 | $66.75 | $67.20 | $46.47 | 4,722,733 |
| 2016-09-02 | $66.61 | $67.23 | $66.45 | $66.88 | $46.25 | 4,351,990 |
| 2016-09-01 | $65.91 | $66.34 | $65.73 | $66.32 | $45.86 | 4,515,076 |
| 2016-08-31 | $65.71 | $66.13 | $65.70 | $66.09 | $45.70 | 4,882,007 |
| 2016-08-30 | $66.12 | $66.24 | $65.76 | $65.88 | $45.56 | 3,865,598 |
| 2016-08-29 | $65.83 | $66.14 | $65.72 | $66.10 | $45.71 | 3,616,755 |
| 2016-08-26 | $65.97 | $66.58 | $65.72 | $65.83 | $45.52 | 5,136,264 |
| 2016-08-25 | $66.25 | $66.31 | $65.70 | $65.92 | $45.58 | 4,748,932 |
| 2016-08-24 | $66.28 | $66.37 | $65.81 | $66.16 | $45.75 | 5,169,255 |
| 2016-08-23 | $66.58 | $66.71 | $66.38 | $66.46 | $45.96 | 3,072,812 |
| 2016-08-22 | $66.39 | $66.47 | $66.09 | $66.34 | $45.87 | 2,963,093 |
| 2016-08-19 | $66.40 | $66.57 | $65.93 | $66.33 | $45.87 | 3,274,822 |
| 2016-08-18 | $66.46 | $66.57 | $66.11 | $66.31 | $45.85 | 4,432,566 |
| 2016-08-17 | $66.42 | $66.68 | $65.88 | $66.46 | $45.96 | 4,736,664 |
| 2016-08-16 | $66.08 | $66.50 | $66.01 | $66.26 | $45.82 | 4,876,691 |
| 2016-08-15 | $66.67 | $66.69 | $66.25 | $66.26 | $45.82 | 4,072,505 |
| 2016-08-12 | $66.95 | $67.13 | $66.68 | $66.74 | $46.15 | 4,174,747 |
| 2016-08-11 | $67.06 | $67.21 | $66.72 | $66.74 | $46.15 | 4,341,025 |
| 2016-08-10 | $66.67 | $67.08 | $66.64 | $66.84 | $46.22 | 3,161,353 |
| 2016-08-09 | $66.55 | $66.92 | $66.17 | $66.62 | $46.07 | 3,305,216 |
| 2016-08-08 | $66.32 | $66.65 | $65.70 | $66.49 | $45.98 | 4,947,264 |
| 2016-08-05 | $66.64 | $66.89 | $66.26 | $66.53 | $46.01 | 4,695,193 |
| 2016-08-04 | $66.55 | $66.97 | $66.36 | $66.62 | $46.07 | 3,512,680 |
| 2016-08-03 | $67.26 | $67.30 | $66.06 | $66.37 | $45.90 | 5,662,807 |
| 2016-08-02 | $67.88 | $68.00 | $67.23 | $67.34 | $46.57 | 3,974,426 |
| 2016-08-01 | $67.66 | $68.00 | $67.23 | $67.65 | $46.78 | 5,038,150 |
| 2016-07-29 | $67.20 | $68.05 | $66.81 | $67.70 | $46.82 | 6,147,683 |
| 2016-07-28 | $66.81 | $67.25 | $66.31 | $67.11 | $46.41 | 5,816,398 |
| 2016-07-27 | $68.64 | $68.64 | $66.12 | $66.75 | $46.16 | 11,249,562 |
| 2016-07-26 | $68.79 | $68.92 | $67.61 | $67.93 | $46.97 | 7,357,837 |
| 2016-07-25 | $68.78 | $68.94 | $68.44 | $68.80 | $47.58 | 3,916,722 |
| 2016-07-22 | $68.94 | $69.03 | $68.71 | $68.86 | $47.62 | 5,772,938 |
| 2016-07-21 | $68.95 | $69.00 | $68.25 | $68.73 | $47.53 | 5,321,680 |
| 2016-07-20 | $69.24 | $69.36 | $68.86 | $69.01 | $47.72 | 4,272,071 |
| 2016-07-19 | $68.81 | $69.23 | $68.45 | $69.22 | $47.87 | 4,725,431 |
| 2016-07-18 | $69.31 | $69.42 | $68.82 | $69.17 | $47.83 | 4,569,994 |
| 2016-07-15 | $69.17 | $69.48 | $68.95 | $69.41 | $48.00 | 5,713,920 |
| 2016-07-14 | $68.88 | $69.31 | $68.70 | $68.92 | $47.66 | 5,170,281 |
| 2016-07-13 | $68.90 | $69.32 | $68.88 | $69.08 | $47.77 | 5,661,282 |
| 2016-07-12 | $69.65 | $69.86 | $68.84 | $68.87 | $47.62 | 7,752,917 |
| 2016-07-11 | $69.90 | $70.06 | $69.13 | $69.87 | $48.32 | 5,101,589 |
| 2016-07-08 | $69.44 | $69.89 | $68.89 | $69.83 | $48.29 | 5,339,546 |
| 2016-07-07 | $69.90 | $69.95 | $69.25 | $69.30 | $47.92 | 5,330,894 |
| 2016-07-06 | $69.57 | $70.00 | $69.20 | $69.72 | $48.21 | 6,665,550 |
| 2016-07-05 | $69.12 | $70.15 | $69.00 | $69.61 | $48.14 | 7,905,342 |
| 2016-07-01 | $69.28 | $69.63 | $68.86 | $69.02 | $47.73 | 7,087,159 |
| 2016-06-30 | $67.90 | $69.26 | $67.60 | $68.96 | $47.69 | 9,858,625 |
| 2016-06-29 | $68.24 | $68.42 | $67.52 | $67.83 | $46.91 | 7,191,133 |
| 2016-06-28 | $67.69 | $67.92 | $66.97 | $67.91 | $46.96 | 8,631,446 |
| 2016-06-27 | $67.07 | $67.98 | $66.95 | $67.93 | $46.97 | 11,198,743 |
| 2016-06-24 | $65.14 | $68.00 | $65.07 | $67.02 | $46.35 | 16,923,882 |
| 2016-06-23 | $66.49 | $66.57 | $65.96 | $66.31 | $45.85 | 5,041,745 |
| 2016-06-22 | $66.36 | $66.60 | $66.09 | $66.15 | $45.74 | 4,919,284 |
| 2016-06-21 | $66.29 | $66.75 | $66.16 | $66.18 | $45.76 | 4,710,401 |
| 2016-06-20 | $65.77 | $66.18 | $65.57 | $65.88 | $45.56 | 5,787,250 |
| 2016-06-17 | $65.85 | $65.93 | $64.94 | $65.40 | $45.22 | 7,311,746 |
| 2016-06-16 | $65.33 | $66.00 | $65.06 | $65.95 | $45.61 | 5,777,197 |
| 2016-06-15 | $65.43 | $65.72 | $64.84 | $65.33 | $45.18 | 5,361,493 |
| 2016-06-14 | $64.97 | $65.39 | $64.52 | $65.30 | $45.16 | 7,870,386 |
| 2016-06-13 | $65.50 | $65.90 | $64.81 | $64.84 | $44.84 | 7,761,099 |
| 2016-06-10 | $65.56 | $66.19 | $65.52 | $66.13 | $45.33 | 5,208,230 |
| 2016-06-09 | $65.50 | $66.00 | $65.25 | $65.86 | $45.15 | 4,638,030 |
| 2016-06-08 | $65.02 | $65.68 | $64.87 | $65.62 | $44.98 | 5,437,662 |
| 2016-06-07 | $65.22 | $65.44 | $64.97 | $65.10 | $44.63 | 4,177,240 |
| 2016-06-06 | $65.46 | $65.65 | $64.88 | $65.20 | $44.70 | 4,812,902 |
| 2016-06-03 | $64.50 | $65.50 | $64.39 | $65.30 | $44.77 | 6,829,496 |
| 2016-06-02 | $64.26 | $64.36 | $63.92 | $64.31 | $44.09 | 3,673,047 |
| 2016-06-01 | $63.68 | $64.50 | $63.66 | $64.35 | $44.11 | 5,993,453 |
| 2016-05-31 | $64.12 | $64.29 | $63.24 | $63.64 | $43.63 | 6,922,062 |
| 2016-05-27 | $64.06 | $64.27 | $63.67 | $63.96 | $43.85 | 3,255,739 |
| 2016-05-26 | $63.85 | $64.09 | $63.65 | $64.00 | $43.87 | 3,732,653 |
| 2016-05-25 | $63.79 | $64.15 | $63.64 | $63.92 | $43.82 | 4,265,913 |
| 2016-05-24 | $63.59 | $64.12 | $63.51 | $63.79 | $43.73 | 5,209,613 |
| 2016-05-23 | $62.99 | $63.35 | $62.81 | $63.24 | $43.35 | 3,709,491 |
| 2016-05-20 | $63.59 | $63.70 | $62.76 | $62.96 | $43.16 | 4,815,445 |
| 2016-05-19 | $62.88 | $63.38 | $62.57 | $63.35 | $43.43 | 4,379,774 |
| 2016-05-18 | $63.71 | $63.74 | $62.65 | $62.99 | $43.18 | 6,277,094 |
| 2016-05-17 | $64.45 | $64.49 | $63.50 | $63.88 | $43.79 | 6,948,896 |
| 2016-05-16 | $64.30 | $64.93 | $63.66 | $64.76 | $44.40 | 4,811,028 |
| 2016-05-13 | $64.70 | $65.53 | $64.37 | $64.58 | $44.27 | 5,643,355 |
| 2016-05-12 | $64.66 | $65.24 | $64.35 | $65.02 | $44.57 | 5,652,841 |
| 2016-05-11 | $64.53 | $64.87 | $64.32 | $64.61 | $44.29 | 4,776,384 |
| 2016-05-10 | $63.98 | $64.65 | $63.71 | $64.60 | $44.29 | 6,488,899 |
| 2016-05-09 | $63.16 | $63.78 | $62.92 | $63.66 | $43.64 | 6,759,268 |
| 2016-05-06 | $62.72 | $63.21 | $62.66 | $62.93 | $43.14 | 7,225,684 |
| 2016-05-05 | $62.67 | $63.58 | $62.59 | $62.84 | $43.08 | 8,835,028 |
| 2016-05-04 | $62.94 | $63.59 | $62.69 | $63.23 | $43.35 | 5,468,797 |
| 2016-05-03 | $63.05 | $63.46 | $62.78 | $63.20 | $43.33 | 5,197,946 |
| 2016-05-02 | $62.83 | $63.42 | $62.60 | $63.12 | $43.27 | 4,740,244 |
| 2016-04-29 | $62.28 | $63.13 | $62.25 | $62.71 | $42.99 | 6,470,251 |
| 2016-04-28 | $61.60 | $62.60 | $61.56 | $62.19 | $42.63 | 5,544,990 |
| 2016-04-27 | $61.44 | $61.98 | $60.98 | $61.55 | $42.19 | 6,189,282 |
| 2016-04-26 | $61.27 | $61.53 | $60.79 | $61.35 | $42.06 | 5,619,193 |
| 2016-04-25 | $60.50 | $61.23 | $60.19 | $61.22 | $41.97 | 4,785,790 |
| 2016-04-22 | $60.24 | $60.56 | $59.48 | $60.52 | $41.49 | 6,977,961 |
| 2016-04-21 | $61.35 | $61.42 | $60.09 | $60.18 | $41.26 | 6,611,504 |
| 2016-04-20 | $61.57 | $61.92 | $61.21 | $61.48 | $42.15 | 4,636,928 |
| 2016-04-19 | $61.99 | $62.09 | $61.13 | $61.71 | $42.30 | 4,966,451 |
| 2016-04-18 | $61.63 | $62.42 | $61.58 | $62.17 | $42.62 | 4,343,883 |
| 2016-04-15 | $61.71 | $61.75 | $60.85 | $61.68 | $42.28 | 6,738,709 |
| 2016-04-14 | $62.19 | $62.66 | $61.50 | $61.59 | $42.22 | 7,386,467 |
| 2016-04-13 | $64.11 | $64.11 | $61.03 | $62.07 | $42.55 | 14,747,389 |
| 2016-04-12 | $63.60 | $63.98 | $63.33 | $63.82 | $43.75 | 4,926,818 |
| 2016-04-11 | $64.11 | $64.16 | $63.22 | $63.31 | $43.40 | 5,928,748 |
| 2016-04-08 | $63.42 | $63.96 | $63.42 | $63.80 | $43.74 | 5,044,754 |
| 2016-04-07 | $63.22 | $63.71 | $62.83 | $63.41 | $43.47 | 5,600,178 |
| 2016-04-06 | $63.00 | $63.64 | $62.92 | $63.56 | $43.57 | 5,581,446 |
| 2016-04-05 | $63.04 | $63.27 | $62.79 | $62.93 | $43.14 | 4,728,770 |
| 2016-04-04 | $63.03 | $63.30 | $62.67 | $63.23 | $43.35 | 5,093,022 |
| 2016-04-01 | $62.35 | $63.15 | $62.11 | $63.06 | $43.23 | 5,833,125 |
| 2016-03-31 | $62.58 | $63.00 | $62.37 | $62.66 | $42.96 | 6,442,821 |
| 2016-03-30 | $62.16 | $62.80 | $62.03 | $62.58 | $42.90 | 6,622,959 |
| 2016-03-29 | $61.86 | $62.58 | $61.48 | $62.03 | $42.52 | 8,973,299 |
| 2016-03-28 | $60.87 | $61.85 | $60.85 | $61.63 | $42.25 | 4,467,586 |
| 2016-03-24 | $60.81 | $61.29 | $60.51 | $60.88 | $41.74 | 5,651,418 |
| 2016-03-23 | $60.86 | $61.78 | $60.33 | $61.41 | $42.10 | 6,229,229 |
| 2016-03-22 | $61.45 | $61.66 | $60.77 | $61.00 | $41.82 | 5,198,384 |
| 2016-03-21 | $61.45 | $62.00 | $61.06 | $61.72 | $42.31 | 4,124,719 |
| 2016-03-18 | $62.39 | $62.44 | $61.39 | $61.54 | $42.19 | 16,636,595 |
| 2016-03-17 | $62.07 | $62.68 | $62.01 | $62.33 | $42.73 | 7,224,940 |
| 2016-03-16 | $61.83 | $62.22 | $61.28 | $62.07 | $42.55 | 5,282,311 |
| 2016-03-15 | $61.69 | $62.06 | $61.67 | $61.86 | $42.41 | 5,815,134 |
| 2016-03-14 | $62.14 | $62.30 | $61.57 | $62.01 | $42.51 | 4,754,826 |
| 2016-03-11 | $62.80 | $62.86 | $61.74 | $62.01 | $42.51 | 7,469,675 |
| 2016-03-10 | $62.91 | $63.15 | $62.42 | $63.00 | $42.80 | 6,124,846 |
| 2016-03-09 | $62.64 | $62.89 | $62.40 | $62.81 | $42.67 | 5,932,279 |
| 2016-03-08 | $61.77 | $62.39 | $61.45 | $62.30 | $42.32 | 5,820,930 |
| 2016-03-07 | $62.86 | $63.08 | $61.60 | $61.81 | $41.99 | 9,972,846 |
| 2016-03-04 | $62.15 | $63.07 | $61.88 | $62.98 | $42.79 | 5,930,922 |
| 2016-03-03 | $61.50 | $62.29 | $61.16 | $62.23 | $42.28 | 5,118,981 |
| 2016-03-02 | $61.48 | $61.69 | $61.03 | $61.50 | $41.78 | 5,623,093 |
| 2016-03-01 | $62.13 | $62.29 | $61.32 | $61.73 | $41.94 | 7,102,049 |
| 2016-02-29 | $61.51 | $62.24 | $61.27 | $61.57 | $41.83 | 6,261,506 |
| 2016-02-26 | $62.53 | $62.53 | $61.28 | $61.54 | $41.81 | 5,543,565 |
| 2016-02-25 | $61.50 | $62.45 | $61.38 | $62.38 | $42.38 | 5,207,188 |
| 2016-02-24 | $61.20 | $61.42 | $60.63 | $61.36 | $41.68 | 4,186,882 |
| 2016-02-23 | $61.22 | $61.77 | $61.04 | $61.52 | $41.79 | 4,684,214 |
| 2016-02-22 | $61.02 | $61.36 | $60.71 | $61.21 | $41.58 | 4,590,489 |
| 2016-02-19 | $60.62 | $60.93 | $60.03 | $60.56 | $41.14 | 4,982,327 |
| 2016-02-18 | $60.32 | $60.70 | $60.23 | $60.62 | $41.18 | 5,524,670 |
| 2016-02-17 | $60.47 | $60.75 | $59.85 | $60.40 | $41.03 | 5,311,747 |
| 2016-02-16 | $60.26 | $60.54 | $59.73 | $60.30 | $40.96 | 6,590,793 |
| 2016-02-12 | $60.33 | $60.64 | $59.51 | $59.97 | $40.74 | 6,719,716 |
| 2016-02-11 | $59.57 | $60.30 | $59.18 | $59.99 | $40.75 | 5,865,865 |
| 2016-02-10 | $60.61 | $61.08 | $59.92 | $60.05 | $40.79 | 6,137,484 |
| 2016-02-09 | $60.15 | $61.13 | $59.73 | $60.45 | $41.07 | 7,670,308 |
| 2016-02-08 | $59.11 | $60.42 | $59.00 | $60.12 | $40.84 | 7,922,533 |
| 2016-02-05 | $59.80 | $60.00 | $58.84 | $59.80 | $40.62 | 7,506,216 |
| 2016-02-04 | $59.35 | $59.96 | $58.87 | $59.48 | $40.41 | 6,364,665 |
| 2016-02-03 | $60.50 | $61.02 | $59.14 | $59.84 | $40.65 | 7,979,567 |
| 2016-02-02 | $60.44 | $60.80 | $60.05 | $60.49 | $41.09 | 6,734,687 |
| 2016-02-01 | $60.73 | $61.38 | $60.70 | $60.94 | $41.40 | 6,017,570 |
| 2016-01-29 | $60.22 | $61.18 | $60.02 | $61.11 | $41.51 | 10,238,160 |
| 2016-01-28 | $58.11 | $59.89 | $58.02 | $59.63 | $40.51 | 7,445,913 |
| 2016-01-27 | $58.99 | $60.12 | $58.51 | $58.96 | $40.05 | 8,296,861 |
| 2016-01-26 | $58.71 | $59.70 | $58.35 | $58.96 | $40.05 | 8,360,837 |
| 2016-01-25 | $58.49 | $59.14 | $58.27 | $58.40 | $39.67 | 6,677,752 |
| 2016-01-22 | $58.15 | $58.41 | $57.52 | $58.28 | $39.59 | 6,449,261 |
| 2016-01-21 | $57.48 | $57.74 | $56.76 | $57.45 | $39.03 | 6,151,451 |
| 2016-01-20 | $57.57 | $58.14 | $56.15 | $57.22 | $38.87 | 9,562,879 |
| 2016-01-19 | $57.78 | $58.65 | $57.69 | $58.40 | $39.67 | 7,911,477 |
| 2016-01-15 | $57.05 | $58.15 | $56.83 | $57.20 | $38.86 | 9,785,814 |
| 2016-01-14 | $57.70 | $58.70 | $57.51 | $58.22 | $39.55 | 6,738,711 |
| 2016-01-13 | $59.35 | $59.35 | $57.70 | $57.78 | $39.25 | 7,714,613 |
| 2016-01-12 | $59.96 | $60.08 | $58.92 | $59.38 | $40.34 | 5,628,176 |
| 2016-01-11 | $58.68 | $59.74 | $58.68 | $59.46 | $40.39 | 8,228,719 |
| 2016-01-08 | $58.30 | $59.23 | $58.03 | $58.24 | $39.57 | 7,059,460 |
| 2016-01-07 | $57.92 | $59.30 | $57.83 | $58.14 | $39.50 | 7,313,438 |
| 2016-01-06 | $58.05 | $59.47 | $58.00 | $59.17 | $40.20 | 7,686,446 |
| 2016-01-05 | $57.48 | $58.74 | $57.42 | $58.55 | $39.78 | 6,407,647 |
| 2016-01-04 | $57.54 | $57.58 | $56.56 | $57.39 | $38.99 | 6,800,552 |
| 2015-12-31 | $58.51 | $58.70 | $58.10 | $58.21 | $39.54 | 3,652,052 |
| 2015-12-30 | $58.98 | $59.13 | $58.62 | $58.80 | $39.95 | 3,235,972 |
| 2015-12-29 | $58.59 | $58.99 | $58.35 | $58.92 | $40.03 | 3,813,281 |
| 2015-12-28 | $58.11 | $58.44 | $57.83 | $58.27 | $39.59 | 3,376,691 |
| 2015-12-24 | $58.32 | $58.58 | $58.25 | $58.29 | $39.60 | 1,785,163 |
| 2015-12-23 | $57.94 | $58.49 | $57.68 | $58.43 | $39.69 | 4,148,664 |
| 2015-12-22 | $57.17 | $57.89 | $56.75 | $57.77 | $39.25 | 6,713,743 |
| 2015-12-21 | $57.43 | $57.72 | $56.64 | $57.44 | $38.64 | 7,881,727 |
| 2015-12-18 | $58.13 | $58.19 | $57.11 | $57.13 | $38.44 | 11,644,000 |
| 2015-12-17 | $58.79 | $58.95 | $58.34 | $58.43 | $39.31 | 5,165,731 |
| 2015-12-16 | $57.72 | $59.15 | $57.40 | $58.95 | $39.66 | 6,864,794 |
| 2015-12-15 | $57.78 | $58.24 | $57.16 | $57.34 | $38.58 | 6,042,869 |
| 2015-12-14 | $56.39 | $57.59 | $56.17 | $57.52 | $38.70 | 6,493,946 |
| 2015-12-11 | $56.72 | $57.09 | $56.24 | $56.46 | $37.98 | 5,310,681 |
| 2015-12-10 | $57.48 | $57.66 | $56.83 | $57.18 | $38.47 | 4,717,764 |
| 2015-12-09 | $58.02 | $58.47 | $57.05 | $57.33 | $38.57 | 5,428,209 |
| 2015-12-08 | $58.18 | $58.36 | $57.76 | $58.23 | $39.18 | 3,226,735 |
| 2015-12-07 | $58.59 | $58.91 | $58.07 | $58.27 | $39.20 | 4,261,920 |
| 2015-12-04 | $57.46 | $58.57 | $57.43 | $58.51 | $39.36 | 7,450,458 |
| 2015-12-03 | $57.70 | $58.00 | $56.86 | $57.09 | $38.41 | 5,164,952 |
| 2015-12-02 | $57.89 | $58.40 | $57.75 | $57.84 | $38.91 | 5,269,450 |
| 2015-12-01 | $57.66 | $57.96 | $57.27 | $57.89 | $38.95 | 4,852,124 |
| 2015-11-30 | $57.96 | $58.50 | $57.50 | $57.60 | $38.75 | 7,873,334 |
| 2015-11-27 | $57.59 | $58.03 | $57.50 | $57.75 | $38.85 | 1,767,912 |
| 2015-11-25 | $57.60 | $57.73 | $57.16 | $57.50 | $38.68 | 2,980,105 |
| 2015-11-24 | $57.39 | $57.83 | $57.01 | $57.57 | $38.73 | 3,714,197 |
| 2015-11-23 | $57.32 | $57.84 | $57.14 | $57.62 | $38.76 | 4,521,790 |
| 2015-11-20 | $57.55 | $58.38 | $57.08 | $57.13 | $38.44 | 6,327,915 |
| 2015-11-19 | $57.22 | $58.03 | $57.22 | $57.46 | $38.66 | 5,583,704 |
| 2015-11-18 | $56.89 | $57.15 | $56.44 | $57.06 | $38.39 | 6,321,657 |
| 2015-11-17 | $56.85 | $57.10 | $56.51 | $56.68 | $38.13 | 3,883,375 |
| 2015-11-16 | $56.28 | $56.92 | $56.25 | $56.77 | $38.19 | 5,151,605 |
| 2015-11-13 | $56.76 | $57.04 | $56.26 | $56.28 | $37.86 | 4,648,760 |
| 2015-11-12 | $57.15 | $57.40 | $56.59 | $56.76 | $38.19 | 5,254,129 |
| 2015-11-11 | $57.00 | $57.74 | $57.00 | $57.21 | $38.49 | 8,123,418 |
| 2015-11-10 | $57.01 | $57.29 | $56.71 | $56.79 | $38.21 | 4,866,567 |
| 2015-11-09 | $56.78 | $57.38 | $56.58 | $57.08 | $38.40 | 6,247,659 |
| 2015-11-06 | $57.75 | $57.79 | $56.35 | $57.09 | $38.41 | 7,995,545 |
| 2015-11-05 | $58.40 | $58.46 | $57.77 | $58.05 | $39.05 | 5,382,133 |
| 2015-11-04 | $57.89 | $58.23 | $57.77 | $58.03 | $39.04 | 9,298,798 |
| 2015-11-03 | $59.94 | $60.00 | $57.73 | $57.85 | $38.92 | 12,133,372 |
| 2015-11-02 | $60.82 | $60.89 | $59.99 | $60.50 | $40.70 | 5,919,103 |
| 2015-10-30 | $61.20 | $61.30 | $60.45 | $60.47 | $40.68 | 6,882,527 |
| 2015-10-29 | $61.46 | $61.74 | $60.53 | $61.53 | $41.40 | 6,018,135 |
| 2015-10-28 | $61.33 | $61.44 | $60.57 | $61.44 | $41.33 | 5,142,852 |
| 2015-10-27 | $61.06 | $61.28 | $60.61 | $61.06 | $41.08 | 4,500,764 |
| 2015-10-26 | $61.36 | $61.58 | $60.94 | $61.40 | $41.31 | 5,101,663 |
| 2015-10-23 | $61.51 | $61.58 | $60.22 | $61.05 | $41.07 | 8,025,034 |
| 2015-10-22 | $60.10 | $61.57 | $60.09 | $61.40 | $41.31 | 7,372,354 |
| 2015-10-21 | $59.74 | $60.33 | $59.37 | $59.84 | $40.26 | 5,216,162 |
| 2015-10-20 | $59.67 | $59.94 | $59.37 | $59.74 | $40.19 | 5,431,974 |
| 2015-10-19 | $58.67 | $59.72 | $58.42 | $59.66 | $40.14 | 6,403,662 |
| 2015-10-16 | $58.27 | $59.12 | $58.05 | $58.72 | $39.50 | 9,115,906 |
| 2015-10-15 | $57.97 | $58.32 | $57.72 | $57.87 | $38.93 | 7,314,482 |
| 2015-10-14 | $57.43 | $57.93 | $57.42 | $57.55 | $38.72 | 6,087,268 |
| 2015-10-13 | $57.55 | $57.77 | $57.16 | $57.62 | $38.76 | 6,167,578 |
| 2015-10-12 | $56.85 | $57.67 | $56.81 | $57.46 | $38.66 | 6,053,213 |
| 2015-10-09 | $56.60 | $57.50 | $56.50 | $56.81 | $38.22 | 8,383,094 |
| 2015-10-08 | $55.87 | $56.38 | $55.39 | $56.37 | $37.92 | 5,587,589 |
| 2015-10-07 | $55.41 | $55.90 | $55.34 | $55.90 | $37.61 | 5,998,909 |
| 2015-10-06 | $55.59 | $55.96 | $55.25 | $55.41 | $37.28 | 5,639,204 |
| 2015-10-05 | $55.24 | $55.75 | $55.01 | $55.73 | $37.49 | 8,563,508 |
| 2015-10-02 | $53.82 | $54.87 | $53.68 | $54.86 | $36.91 | 4,999,679 |
| 2015-10-01 | $54.46 | $54.54 | $53.75 | $54.22 | $36.48 | 7,113,825 |
| 2015-09-30 | $54.82 | $54.94 | $54.02 | $54.40 | $36.60 | 7,482,415 |
| 2015-09-29 | $54.64 | $54.82 | $53.87 | $54.23 | $36.48 | 7,333,689 |
| 2015-09-28 | $54.34 | $55.50 | $54.30 | $54.63 | $36.75 | 7,847,800 |
| 2015-09-25 | $54.77 | $55.36 | $54.59 | $54.79 | $36.86 | 5,656,209 |
| 2015-09-24 | $54.14 | $54.79 | $54.04 | $54.61 | $36.74 | 5,602,269 |
| 2015-09-23 | $54.07 | $54.49 | $54.00 | $54.40 | $36.60 | 3,677,137 |
| 2015-09-22 | $54.19 | $54.55 | $53.89 | $54.20 | $36.46 | 4,949,844 |
| 2015-09-21 | $54.49 | $54.96 | $54.28 | $54.79 | $36.86 | 4,085,031 |
| 2015-09-18 | $54.00 | $55.24 | $53.88 | $54.05 | $36.36 | 12,866,929 |
| 2015-09-17 | $55.22 | $55.36 | $54.40 | $54.69 | $36.79 | 9,801,575 |
| 2015-09-16 | $55.50 | $55.66 | $54.82 | $55.36 | $37.24 | 10,712,896 |
| 2015-09-15 | $52.69 | $54.20 | $52.27 | $54.11 | $36.40 | 10,665,649 |
| 2015-09-14 | $52.72 | $52.80 | $52.15 | $52.45 | $35.29 | 5,568,742 |
| 2015-09-11 | $52.69 | $53.12 | $52.20 | $52.59 | $35.38 | 5,373,438 |
| 2015-09-10 | $52.98 | $53.48 | $52.82 | $53.27 | $35.46 | 7,973,352 |
| 2015-09-09 | $53.98 | $54.15 | $52.86 | $53.02 | $35.29 | 6,453,990 |
| 2015-09-08 | $52.96 | $53.50 | $52.64 | $53.49 | $35.60 | 5,792,787 |
| 2015-09-04 | $53.00 | $53.08 | $52.14 | $52.38 | $34.87 | 7,090,025 |
| 2015-09-03 | $53.40 | $53.93 | $53.30 | $53.59 | $35.67 | 4,961,589 |
| 2015-09-02 | $52.56 | $53.20 | $52.46 | $53.13 | $35.36 | 6,616,081 |
| 2015-09-01 | $52.72 | $52.72 | $51.70 | $52.03 | $34.63 | 8,702,136 |
| 2015-08-31 | $53.96 | $54.12 | $53.50 | $53.58 | $35.66 | 5,034,746 |
| 2015-08-28 | $53.70 | $54.30 | $53.64 | $54.17 | $36.06 | 7,450,140 |
| 2015-08-27 | $53.60 | $53.98 | $52.68 | $53.71 | $35.75 | 7,653,875 |
| 2015-08-26 | $53.00 | $53.30 | $51.60 | $53.21 | $35.42 | 9,999,956 |
Altria Group Inc (MO) News Headlines
.jpg)
.jpg)
.jpg)
Cheap cigarettes will continue taking US market share, tobacco firm JTI predicts
None
reuters.com Feb. 14, 2025Recent Altria Group Inc (MO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Altria Group Inc (MO) in the Tobacco Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Altria Group Inc | MO | Tobacco | Consumer Defensive | 104,280 |
| Philip Morris International Inc | PM | Tobacco | Consumer Defensive | 86,000 |
| Universal Corp | UVV | Tobacco | Consumer Defensive | 16,000 |
| Vector Group Ltd | VGR | Tobacco | Consumer Defensive | 1,900 |
| Turning Point Brands Inc | TPB | Tobacco | Consumer Defensive | 200 |
| British American Tobacco Plc | BTI | Tobacco | Consumer Defensive | 0 |
| Kaival Brands Innovations Group Inc | KAVL | Tobacco | Consumer Defensive | 0 |