Match Group Inc - New (MTCH) Exchange: NASDAQ
Data as of May 8, 2024
$32.24 ($0.31) 0.97%
Match Group Inc - New - Daily Information
Click for more stock information on Match Group Inc - New.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $31.90 |
| Previous Close | $32.24 |
| High | $32.47 |
| Low | $31.88 |
| Adjusted Open | $31.90 |
| Previous Adjusted Close | $32.24 |
| Adjusted High | $32.47 |
| Adjusted Low | $31.88 |
About Match Group Inc - New (MTCH)
Match Group Inc - New (MTCH) is an American internet company that provides branded products in the dating and related categories. Its portfolio of services is led by Tinder, a dating service, which acts as its global core brand. The company was founded in 2001 by Expedia Group and CashQuotient Investments LLC, and is based in Dallas, Texas. Since its inception, Match Group has grown rapidly, expanding to become one of the top 10 largest dating sites in the world. It operates in over 40 countries and has grown to encompass over 40 different services, including okcupid, Match.com, and its namesake Match Group app. The company works to match compatible singles by using a wide range of algorithms and data-driven tools. The company prides itself on its data-driven approach to matchmaking, leveraging insights and information to facilitate meaningful matches. Match Group has a global presence, reaching over 10 million members in over 200 countries and territories. The company offers a wide range of services, from matchmaking services to instant messaging and video chat rooms. It is also one of the leading providers of app-based dating services for iOS, Android, and Windows devices.
Invest in Match Group Inc - New (MTCH)
Historical Stock Data for Match Group Inc - New (MTCH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | $31.90 | $32.47 | $31.88 | $32.24 | $32.24 | 5,944,625 |
| 2024-05-03 | $31.80 | $32.29 | $31.57 | $31.93 | $31.93 | 5,812,898 |
| 2024-05-02 | $31.50 | $31.66 | $30.72 | $31.29 | $31.29 | 3,468,381 |
| 2024-05-01 | $31.19 | $31.95 | $30.92 | $31.18 | $31.18 | 4,391,946 |
| 2024-04-30 | $31.27 | $31.90 | $30.81 | $30.82 | $30.82 | 4,451,823 |
| 2024-04-29 | $31.94 | $32.22 | $31.35 | $31.53 | $31.53 | 2,679,220 |
| 2024-04-26 | $32.08 | $32.30 | $31.73 | $31.89 | $31.89 | 2,583,090 |
| 2024-04-25 | $31.33 | $31.73 | $31.08 | $31.69 | $31.69 | 4,375,454 |
| 2024-04-24 | $31.56 | $32.02 | $31.41 | $31.94 | $31.94 | 2,596,907 |
| 2024-04-23 | $32.05 | $32.32 | $31.63 | $31.69 | $31.69 | 3,361,803 |
| 2024-04-22 | $32.53 | $32.65 | $31.89 | $31.96 | $31.96 | 3,590,572 |
| 2024-04-19 | $32.32 | $32.48 | $31.98 | $32.18 | $32.18 | 4,043,751 |
| 2024-04-18 | $31.50 | $32.87 | $31.41 | $32.22 | $32.22 | 3,830,847 |
| 2024-04-17 | $31.98 | $32.49 | $31.69 | $32.28 | $32.28 | 3,652,105 |
| 2024-04-16 | $31.89 | $32.35 | $31.64 | $31.73 | $31.73 | 3,809,664 |
| 2024-04-15 | $32.74 | $33.04 | $31.89 | $31.96 | $31.96 | 5,324,492 |
| 2024-04-12 | $33.48 | $33.61 | $32.57 | $32.68 | $32.68 | 5,351,472 |
| 2024-04-11 | $33.72 | $34.00 | $33.18 | $33.81 | $33.81 | 3,354,339 |
| 2024-04-10 | $34.50 | $34.60 | $33.29 | $33.47 | $33.47 | 6,144,593 |
| 2024-04-09 | $34.25 | $35.76 | $34.20 | $35.11 | $35.11 | 3,843,868 |
| 2024-04-08 | $33.69 | $34.31 | $33.58 | $34.05 | $34.05 | 2,651,545 |
| 2024-04-05 | $33.70 | $34.04 | $33.34 | $33.71 | $33.71 | 3,932,433 |
| 2024-04-04 | $35.93 | $36.03 | $33.70 | $33.72 | $33.72 | 6,363,326 |
| 2024-04-03 | $35.14 | $35.90 | $34.95 | $35.77 | $35.77 | 2,615,512 |
| 2024-04-02 | $35.53 | $35.75 | $35.18 | $35.22 | $35.22 | 3,162,281 |
| 2024-04-01 | $36.34 | $36.43 | $35.80 | $35.91 | $35.91 | 3,634,009 |
| 2024-03-28 | $36.10 | $36.99 | $36.10 | $36.28 | $36.28 | 5,687,912 |
| 2024-03-27 | $35.92 | $36.19 | $35.37 | $35.88 | $35.88 | 4,296,649 |
| 2024-03-26 | $35.58 | $36.01 | $35.32 | $35.67 | $35.67 | 5,823,077 |
| 2024-03-25 | $35.95 | $36.06 | $35.07 | $35.34 | $35.34 | 4,316,481 |
| 2024-03-22 | $35.74 | $36.28 | $35.66 | $35.75 | $35.75 | 4,699,052 |
| 2024-03-21 | $36.25 | $36.31 | $35.47 | $35.69 | $35.69 | 7,413,285 |
| 2024-03-20 | $35.62 | $36.06 | $34.94 | $36.01 | $36.01 | 8,639,380 |
| 2024-03-19 | $35.07 | $35.74 | $34.82 | $35.71 | $35.71 | 8,267,086 |
| 2024-03-18 | $33.57 | $35.16 | $33.57 | $35.13 | $35.13 | 6,522,646 |
| 2024-03-15 | $33.15 | $33.87 | $33.06 | $33.55 | $33.55 | 15,616,697 |
| 2024-03-14 | $33.20 | $34.11 | $32.33 | $33.32 | $33.32 | 12,502,670 |
| 2024-03-13 | $33.31 | $33.91 | $33.13 | $33.29 | $33.29 | 7,291,698 |
| 2024-03-12 | $33.94 | $34.03 | $33.00 | $33.54 | $33.54 | 6,127,028 |
| 2024-03-11 | $33.83 | $34.72 | $33.83 | $34.10 | $34.10 | 3,490,098 |
| 2024-03-08 | $34.21 | $34.72 | $33.77 | $33.90 | $33.90 | 5,253,519 |
| 2024-03-07 | $33.80 | $34.45 | $33.62 | $34.11 | $34.11 | 7,021,654 |
| 2024-03-06 | $34.85 | $35.11 | $33.62 | $33.84 | $33.84 | 8,873,194 |
| 2024-03-05 | $34.62 | $35.18 | $34.32 | $34.58 | $34.58 | 5,436,376 |
| 2024-03-04 | $35.86 | $35.91 | $34.85 | $35.06 | $35.06 | 6,480,481 |
| 2024-03-01 | $36.05 | $36.40 | $35.34 | $35.91 | $35.91 | 5,336,957 |
| 2024-02-29 | $36.00 | $36.46 | $35.60 | $36.04 | $36.04 | 6,071,982 |
| 2024-02-28 | $36.66 | $36.81 | $35.84 | $35.91 | $35.91 | 5,785,079 |
| 2024-02-27 | $36.79 | $37.58 | $36.70 | $37.32 | $37.32 | 3,373,812 |
| 2024-02-26 | $36.59 | $37.51 | $36.45 | $36.62 | $36.62 | 3,159,663 |
| 2024-02-23 | $36.22 | $37.15 | $36.12 | $36.86 | $36.86 | 3,421,981 |
| 2024-02-22 | $36.79 | $36.81 | $35.40 | $36.12 | $36.12 | 4,792,332 |
| 2024-02-21 | $36.17 | $36.56 | $35.94 | $36.21 | $36.21 | 3,511,683 |
| 2024-02-20 | $36.90 | $37.29 | $36.09 | $36.15 | $36.15 | 3,638,935 |
| 2024-02-16 | $37.16 | $37.76 | $36.80 | $37.59 | $37.59 | 3,138,711 |
| 2024-02-15 | $36.60 | $37.68 | $36.55 | $37.65 | $37.65 | 3,770,927 |
| 2024-02-14 | $36.17 | $36.65 | $35.93 | $36.35 | $36.35 | 2,912,256 |
| 2024-02-13 | $36.13 | $36.55 | $35.30 | $35.62 | $35.62 | 4,073,677 |
| 2024-02-12 | $35.47 | $37.46 | $35.39 | $36.99 | $36.99 | 6,091,546 |
| 2024-02-09 | $35.11 | $35.95 | $34.95 | $35.42 | $35.42 | 3,522,673 |
| 2024-02-08 | $34.92 | $35.31 | $34.64 | $35.03 | $35.03 | 5,113,395 |
| 2024-02-07 | $36.12 | $36.12 | $34.80 | $34.82 | $34.82 | 4,999,847 |
| 2024-02-06 | $35.70 | $36.43 | $35.69 | $36.04 | $36.04 | 3,966,883 |
| 2024-02-05 | $37.20 | $37.34 | $35.15 | $35.46 | $35.46 | 6,081,709 |
| 2024-02-02 | $38.15 | $38.39 | $37.21 | $37.42 | $37.42 | 5,103,386 |
| 2024-02-01 | $38.76 | $38.86 | $37.40 | $38.25 | $38.25 | 6,606,982 |
| 2024-01-31 | $37.73 | $39.91 | $36.67 | $38.38 | $38.38 | 11,313,624 |
| 2024-01-30 | $38.01 | $38.28 | $37.51 | $37.73 | $37.73 | 12,321,166 |
| 2024-01-29 | $37.89 | $38.52 | $37.37 | $38.38 | $38.38 | 5,051,789 |
| 2024-01-26 | $37.95 | $38.13 | $37.51 | $37.96 | $37.96 | 6,789,017 |
| 2024-01-25 | $37.04 | $38.73 | $36.52 | $38.05 | $38.05 | 8,203,975 |
| 2024-01-24 | $37.29 | $37.39 | $36.72 | $36.94 | $36.94 | 3,831,696 |
| 2024-01-23 | $36.77 | $37.10 | $36.09 | $36.55 | $36.55 | 3,314,201 |
| 2024-01-22 | $36.45 | $37.07 | $35.89 | $36.22 | $36.22 | 4,209,220 |
| 2024-01-19 | $36.61 | $36.61 | $35.63 | $36.06 | $36.06 | 7,100,727 |
| 2024-01-18 | $36.13 | $36.51 | $35.70 | $36.37 | $36.37 | 6,083,413 |
| 2024-01-17 | $35.95 | $36.26 | $34.54 | $35.83 | $35.83 | 5,572,504 |
| 2024-01-16 | $36.63 | $36.86 | $36.28 | $36.67 | $36.67 | 4,857,947 |
| 2024-01-12 | $37.96 | $38.30 | $36.87 | $36.88 | $36.88 | 3,911,120 |
| 2024-01-11 | $38.87 | $38.90 | $36.86 | $37.64 | $37.64 | 8,816,876 |
| 2024-01-10 | $39.10 | $39.47 | $38.52 | $38.78 | $38.78 | 5,270,578 |
| 2024-01-09 | $42.20 | $42.43 | $38.58 | $39.04 | $39.04 | 18,290,898 |
| 2024-01-08 | $36.34 | $37.91 | $36.09 | $37.89 | $37.89 | 5,294,976 |
| 2024-01-05 | $36.07 | $37.08 | $36.07 | $36.68 | $36.68 | 4,637,525 |
| 2024-01-04 | $35.86 | $36.55 | $35.57 | $36.37 | $36.37 | 6,276,803 |
| 2024-01-03 | $35.69 | $36.01 | $34.89 | $35.86 | $35.86 | 11,634,094 |
| 2024-01-02 | $35.98 | $36.72 | $35.45 | $36.41 | $36.41 | 9,218,786 |
| 2023-12-29 | $36.51 | $36.77 | $36.15 | $36.50 | $36.50 | 4,369,440 |
| 2023-12-28 | $35.81 | $36.84 | $35.71 | $36.73 | $36.73 | 3,571,932 |
| 2023-12-27 | $35.41 | $35.87 | $35.30 | $35.81 | $35.81 | 5,077,181 |
| 2023-12-26 | $35.12 | $35.56 | $34.87 | $35.38 | $35.38 | 2,800,919 |
| 2023-12-22 | $35.17 | $35.47 | $34.84 | $35.20 | $35.20 | 2,923,055 |
| 2023-12-21 | $34.67 | $35.17 | $34.01 | $35.14 | $35.14 | 3,148,467 |
| 2023-12-20 | $34.74 | $35.44 | $34.11 | $34.18 | $34.18 | 3,126,256 |
| 2023-12-19 | $34.15 | $35.02 | $34.15 | $34.68 | $34.68 | 6,388,005 |
| 2023-12-18 | $33.95 | $34.40 | $33.54 | $34.02 | $34.02 | 5,560,040 |
| 2023-12-15 | $34.60 | $34.68 | $33.84 | $34.30 | $34.30 | 10,270,947 |
| 2023-12-14 | $34.17 | $35.08 | $33.99 | $34.53 | $34.53 | 7,555,794 |
| 2023-12-13 | $31.99 | $33.66 | $31.94 | $33.45 | $33.45 | 15,127,475 |
| 2023-12-12 | $32.74 | $32.87 | $31.72 | $32.02 | $32.02 | 7,853,542 |
| 2023-12-11 | $32.10 | $32.50 | $32.00 | $32.28 | $32.28 | 4,645,839 |
| 2023-12-08 | $32.00 | $32.61 | $31.66 | $32.10 | $32.10 | 5,342,119 |
| 2023-12-07 | $32.85 | $33.03 | $32.17 | $32.24 | $32.24 | 4,212,410 |
| 2023-12-06 | $32.89 | $33.54 | $32.44 | $32.85 | $32.85 | 6,882,050 |
| 2023-12-05 | $32.54 | $32.73 | $32.03 | $32.32 | $32.32 | 6,840,209 |
| 2023-12-04 | $33.08 | $33.67 | $32.78 | $32.85 | $32.85 | 8,576,832 |
| 2023-12-01 | $32.32 | $33.43 | $31.90 | $33.40 | $33.40 | 4,803,763 |
| 2023-11-30 | $32.69 | $32.78 | $31.91 | $32.38 | $32.38 | 9,320,170 |
| 2023-11-29 | $32.72 | $33.65 | $32.32 | $32.48 | $32.48 | 5,671,119 |
| 2023-11-28 | $31.67 | $32.55 | $31.33 | $32.51 | $32.51 | 3,177,163 |
| 2023-11-27 | $31.91 | $32.32 | $31.56 | $31.65 | $31.65 | 5,516,377 |
| 2023-11-24 | $31.88 | $32.17 | $31.70 | $32.03 | $32.03 | 2,253,268 |
| 2023-11-22 | $32.10 | $32.46 | $31.95 | $32.07 | $32.07 | 3,242,491 |
| 2023-11-21 | $32.30 | $32.37 | $31.78 | $31.84 | $31.84 | 2,937,243 |
| 2023-11-20 | $32.50 | $33.11 | $32.36 | $32.59 | $32.59 | 5,503,133 |
| 2023-11-17 | $31.65 | $32.49 | $30.96 | $32.43 | $32.43 | 6,179,350 |
| 2023-11-16 | $31.69 | $31.90 | $30.62 | $31.58 | $31.58 | 6,624,252 |
| 2023-11-15 | $30.92 | $32.12 | $30.91 | $31.98 | $31.98 | 6,841,059 |
| 2023-11-14 | $30.07 | $30.98 | $29.64 | $30.77 | $30.77 | 10,506,411 |
| 2023-11-13 | $29.63 | $29.98 | $29.10 | $29.12 | $29.12 | 8,366,947 |
| 2023-11-10 | $28.66 | $29.72 | $28.00 | $29.70 | $29.70 | 10,454,250 |
| 2023-11-09 | $30.00 | $30.23 | $28.86 | $28.89 | $28.89 | 5,837,917 |
| 2023-11-08 | $29.69 | $31.11 | $29.69 | $29.84 | $29.84 | 7,044,777 |
| 2023-11-07 | $28.60 | $30.14 | $28.43 | $29.99 | $29.99 | 6,430,114 |
| 2023-11-06 | $29.41 | $29.50 | $28.21 | $28.45 | $28.45 | 7,565,557 |
| 2023-11-03 | $29.68 | $30.74 | $29.28 | $29.44 | $29.44 | 14,471,565 |
| 2023-11-02 | $29.80 | $30.37 | $28.85 | $29.18 | $29.18 | 10,447,943 |
| 2023-11-01 | $30.20 | $30.40 | $27.85 | $29.29 | $29.29 | 21,753,621 |
| 2023-10-31 | $34.25 | $35.15 | $34.07 | $34.60 | $34.60 | 6,960,038 |
| 2023-10-30 | $34.38 | $34.90 | $33.70 | $34.04 | $34.04 | 4,147,943 |
| 2023-10-27 | $35.09 | $35.42 | $33.25 | $33.98 | $33.98 | 6,039,889 |
| 2023-10-26 | $34.94 | $35.64 | $34.57 | $34.92 | $34.92 | 4,208,858 |
| 2023-10-25 | $36.48 | $36.54 | $34.91 | $34.94 | $34.94 | 4,144,634 |
| 2023-10-24 | $35.49 | $37.02 | $35.49 | $36.88 | $36.88 | 4,242,530 |
| 2023-10-23 | $35.11 | $35.81 | $34.91 | $35.31 | $35.31 | 2,615,100 |
| 2023-10-20 | $36.19 | $36.24 | $35.48 | $35.52 | $35.52 | 2,775,810 |
| 2023-10-19 | $36.00 | $36.71 | $35.95 | $36.20 | $36.20 | 3,469,057 |
| 2023-10-18 | $35.99 | $36.12 | $35.28 | $35.50 | $35.50 | 3,598,306 |
| 2023-10-17 | $36.02 | $36.78 | $35.96 | $36.43 | $36.43 | 3,499,022 |
| 2023-10-16 | $35.70 | $36.61 | $35.68 | $36.39 | $36.39 | 4,925,668 |
| 2023-10-13 | $37.11 | $37.17 | $35.22 | $35.54 | $35.54 | 5,897,195 |
| 2023-10-12 | $38.05 | $38.11 | $37.07 | $37.39 | $37.39 | 3,292,668 |
| 2023-10-11 | $37.76 | $39.13 | $37.73 | $38.32 | $38.32 | 3,896,587 |
| 2023-10-10 | $37.57 | $38.09 | $37.50 | $37.77 | $37.77 | 2,502,098 |
| 2023-10-09 | $37.07 | $37.73 | $36.98 | $37.42 | $37.42 | 2,033,101 |
| 2023-10-06 | $36.65 | $37.61 | $36.05 | $37.30 | $37.30 | 3,691,482 |
| 2023-10-05 | $38.23 | $38.25 | $36.80 | $36.84 | $36.84 | 4,515,332 |
| 2023-10-04 | $38.05 | $38.32 | $37.49 | $37.99 | $37.99 | 2,668,684 |
| 2023-10-03 | $38.13 | $38.35 | $37.66 | $38.15 | $38.15 | 3,081,019 |
| 2023-10-02 | $39.00 | $39.03 | $37.65 | $38.11 | $38.11 | 5,682,468 |
| 2023-09-29 | $40.22 | $40.77 | $39.01 | $39.18 | $39.18 | 3,913,458 |
| 2023-09-28 | $39.64 | $40.13 | $39.02 | $39.48 | $39.48 | 4,360,405 |
| 2023-09-27 | $40.95 | $41.09 | $39.68 | $39.98 | $39.98 | 3,700,728 |
| 2023-09-26 | $40.88 | $41.77 | $40.83 | $40.91 | $40.91 | 4,101,042 |
| 2023-09-25 | $41.10 | $41.61 | $40.69 | $41.50 | $41.50 | 2,829,394 |
| 2023-09-22 | $41.13 | $41.78 | $41.09 | $41.26 | $41.26 | 3,252,644 |
| 2023-09-21 | $41.35 | $41.86 | $40.92 | $41.03 | $41.03 | 3,383,791 |
| 2023-09-20 | $42.33 | $42.51 | $41.55 | $41.58 | $41.58 | 3,215,482 |
| 2023-09-19 | $42.54 | $42.87 | $42.03 | $42.42 | $42.42 | 3,381,420 |
| 2023-09-18 | $43.81 | $43.94 | $42.75 | $42.81 | $42.81 | 4,784,155 |
| 2023-09-15 | $44.04 | $44.55 | $43.67 | $44.15 | $44.15 | 7,145,809 |
| 2023-09-14 | $42.89 | $44.66 | $42.86 | $44.04 | $44.04 | 5,615,217 |
| 2023-09-13 | $44.74 | $44.87 | $42.12 | $42.51 | $42.51 | 5,549,782 |
| 2023-09-12 | $42.89 | $43.55 | $42.47 | $43.30 | $43.30 | 3,241,239 |
| 2023-09-11 | $44.55 | $44.76 | $43.39 | $43.53 | $43.53 | 2,528,927 |
| 2023-09-08 | $44.47 | $44.64 | $43.40 | $44.05 | $44.05 | 2,677,746 |
| 2023-09-07 | $44.78 | $45.82 | $43.44 | $44.48 | $44.48 | 5,867,582 |
| 2023-09-06 | $45.80 | $45.97 | $44.96 | $45.26 | $45.26 | 3,340,596 |
| 2023-09-05 | $46.09 | $47.55 | $45.91 | $45.98 | $45.98 | 3,662,152 |
| 2023-09-01 | $47.39 | $47.81 | $46.37 | $46.46 | $46.46 | 2,640,847 |
| 2023-08-31 | $46.40 | $47.16 | $46.33 | $46.87 | $46.87 | 4,305,496 |
| 2023-08-30 | $44.62 | $46.21 | $44.42 | $46.20 | $46.20 | 3,957,797 |
| 2023-08-29 | $44.12 | $45.19 | $44.01 | $44.79 | $44.79 | 2,166,914 |
| 2023-08-28 | $44.28 | $44.73 | $43.95 | $44.25 | $44.25 | 2,608,070 |
| 2023-08-25 | $44.62 | $44.92 | $43.16 | $43.79 | $43.79 | 3,930,933 |
| 2023-08-24 | $45.55 | $45.62 | $44.61 | $44.62 | $44.62 | 2,580,610 |
| 2023-08-23 | $44.62 | $45.59 | $44.27 | $45.41 | $45.41 | 3,556,329 |
| 2023-08-22 | $44.93 | $45.59 | $44.56 | $44.82 | $44.82 | 4,567,589 |
| 2023-08-21 | $44.51 | $45.34 | $43.70 | $44.39 | $44.39 | 2,465,211 |
| 2023-08-18 | $43.60 | $44.94 | $43.42 | $44.40 | $44.40 | 4,027,685 |
| 2023-08-17 | $45.52 | $45.88 | $44.53 | $44.56 | $44.56 | 2,795,568 |
| 2023-08-16 | $45.36 | $45.87 | $44.06 | $44.80 | $44.80 | 4,042,549 |
| 2023-08-15 | $44.83 | $46.31 | $44.79 | $45.53 | $45.53 | 5,177,368 |
| 2023-08-14 | $44.48 | $45.13 | $44.15 | $45.07 | $45.07 | 3,408,962 |
| 2023-08-11 | $44.92 | $45.46 | $44.22 | $44.96 | $44.96 | 3,326,029 |
| 2023-08-10 | $45.95 | $46.29 | $44.73 | $45.38 | $45.38 | 3,225,037 |
| 2023-08-09 | $44.76 | $46.10 | $43.66 | $45.72 | $45.72 | 5,823,929 |
| 2023-08-08 | $42.69 | $44.87 | $42.59 | $44.79 | $44.79 | 4,553,880 |
| 2023-08-07 | $43.35 | $44.22 | $42.78 | $43.44 | $43.44 | 5,165,502 |
| 2023-08-04 | $46.48 | $46.80 | $43.46 | $43.83 | $43.83 | 8,264,890 |
| 2023-08-03 | $46.29 | $46.47 | $44.99 | $46.16 | $46.16 | 7,974,803 |
| 2023-08-02 | $47.67 | $49.24 | $44.79 | $45.75 | $45.75 | 14,106,657 |
| 2023-08-01 | $45.66 | $46.65 | $45.59 | $46.15 | $46.15 | 5,875,608 |
| 2023-07-31 | $45.43 | $46.55 | $45.40 | $46.51 | $46.51 | 3,756,369 |
| 2023-07-28 | $45.47 | $45.74 | $44.95 | $45.60 | $45.60 | 2,371,626 |
| 2023-07-27 | $45.57 | $46.02 | $44.08 | $44.28 | $44.28 | 3,000,769 |
| 2023-07-26 | $44.03 | $45.24 | $43.98 | $45.00 | $45.00 | 2,666,659 |
| 2023-07-25 | $45.69 | $45.93 | $44.14 | $44.16 | $44.16 | 3,290,647 |
| 2023-07-24 | $45.63 | $46.01 | $44.77 | $45.60 | $45.60 | 5,491,160 |
| 2023-07-21 | $46.13 | $46.23 | $44.53 | $44.84 | $44.84 | 4,706,924 |
| 2023-07-20 | $47.18 | $47.28 | $45.60 | $45.82 | $45.82 | 3,598,458 |
| 2023-07-19 | $48.42 | $48.93 | $47.34 | $47.53 | $47.53 | 4,341,416 |
| 2023-07-18 | $48.79 | $48.79 | $47.71 | $47.95 | $47.95 | 3,403,799 |
| 2023-07-17 | $48.48 | $48.92 | $48.09 | $48.49 | $48.49 | 3,396,101 |
| 2023-07-14 | $47.58 | $48.25 | $47.19 | $48.07 | $48.07 | 6,073,227 |
| 2023-07-13 | $47.20 | $47.89 | $46.62 | $47.62 | $47.62 | 4,181,164 |
| 2023-07-12 | $45.89 | $46.73 | $45.44 | $46.61 | $46.61 | 4,771,157 |
| 2023-07-11 | $43.55 | $45.08 | $43.55 | $44.86 | $44.86 | 4,621,330 |
| 2023-07-10 | $42.11 | $43.59 | $42.11 | $43.49 | $43.49 | 4,496,751 |
| 2023-07-07 | $41.28 | $42.32 | $41.16 | $42.21 | $42.21 | 3,012,297 |
| 2023-07-06 | $40.51 | $41.20 | $40.18 | $41.13 | $41.13 | 3,546,422 |
| 2023-07-05 | $42.20 | $42.25 | $41.07 | $41.10 | $41.10 | 2,730,334 |
| 2023-07-03 | $41.89 | $42.56 | $41.89 | $42.42 | $42.42 | 1,907,727 |
| 2023-06-30 | $42.06 | $42.39 | $41.75 | $41.85 | $41.85 | 2,867,593 |
| 2023-06-29 | $41.94 | $42.19 | $41.46 | $41.88 | $41.88 | 2,624,916 |
| 2023-06-28 | $42.02 | $42.11 | $40.74 | $41.95 | $41.95 | 3,786,237 |
| 2023-06-27 | $42.00 | $42.68 | $41.90 | $42.00 | $42.00 | 3,839,071 |
| 2023-06-26 | $41.03 | $41.90 | $41.00 | $41.56 | $41.56 | 5,212,390 |
| 2023-06-23 | $40.56 | $41.75 | $40.48 | $41.24 | $41.24 | 7,645,459 |
| 2023-06-22 | $40.94 | $41.19 | $40.13 | $41.06 | $41.06 | 6,817,953 |
| 2023-06-21 | $41.16 | $41.54 | $40.33 | $41.01 | $41.01 | 7,578,716 |
| 2023-06-20 | $41.76 | $42.56 | $41.35 | $42.42 | $42.42 | 5,169,223 |
| 2023-06-16 | $43.51 | $43.56 | $41.80 | $42.25 | $42.25 | 5,855,233 |
| 2023-06-15 | $43.55 | $44.40 | $43.22 | $43.30 | $43.30 | 6,240,131 |
| 2023-06-14 | $42.86 | $44.50 | $42.82 | $44.11 | $44.11 | 7,934,571 |
| 2023-06-13 | $42.75 | $43.14 | $41.89 | $42.97 | $42.97 | 6,606,595 |
| 2023-06-12 | $41.55 | $42.11 | $41.07 | $41.28 | $41.28 | 5,583,378 |
| 2023-06-09 | $39.92 | $41.78 | $39.63 | $41.59 | $41.59 | 7,212,798 |
| 2023-06-08 | $39.32 | $39.51 | $38.68 | $39.05 | $39.05 | 4,184,153 |
| 2023-06-07 | $40.06 | $40.55 | $39.25 | $39.32 | $39.32 | 4,960,711 |
| 2023-06-06 | $38.73 | $40.38 | $38.63 | $39.72 | $39.72 | 4,340,948 |
| 2023-06-05 | $38.74 | $39.45 | $38.60 | $38.73 | $38.73 | 3,889,315 |
| 2023-06-02 | $38.32 | $39.65 | $38.06 | $38.97 | $38.97 | 7,460,745 |
| 2023-06-01 | $35.34 | $38.09 | $35.30 | $38.02 | $38.02 | 10,396,190 |
| 2023-05-31 | $34.54 | $34.67 | $33.95 | $34.50 | $34.50 | 4,932,443 |
| 2023-05-30 | $34.63 | $35.06 | $34.10 | $34.89 | $34.89 | 4,750,955 |
| 2023-05-26 | $33.64 | $34.20 | $33.39 | $34.11 | $34.11 | 3,122,706 |
| 2023-05-25 | $34.06 | $34.47 | $33.51 | $33.64 | $33.64 | 3,317,763 |
| 2023-05-24 | $34.38 | $34.99 | $33.76 | $33.97 | $33.97 | 6,021,053 |
| 2023-05-23 | $33.93 | $35.91 | $33.63 | $34.68 | $34.68 | 11,164,761 |
| 2023-05-22 | $32.00 | $34.24 | $32.00 | $33.98 | $33.98 | 6,299,624 |
| 2023-05-19 | $32.02 | $32.14 | $31.52 | $31.84 | $31.84 | 4,130,984 |
| 2023-05-18 | $31.49 | $32.06 | $31.43 | $32.02 | $32.02 | 3,597,426 |
| 2023-05-17 | $31.48 | $32.03 | $31.11 | $31.59 | $31.59 | 3,969,308 |
| 2023-05-16 | $32.31 | $32.73 | $31.28 | $31.48 | $31.48 | 4,054,573 |
| 2023-05-15 | $30.98 | $32.46 | $30.73 | $32.44 | $32.44 | 11,737,795 |
| 2023-05-12 | $31.72 | $31.76 | $30.73 | $30.86 | $30.86 | 6,540,877 |
| 2023-05-11 | $32.29 | $32.57 | $31.59 | $31.70 | $31.70 | 4,350,917 |
| 2023-05-10 | $32.28 | $32.74 | $31.73 | $32.36 | $32.36 | 5,391,777 |
| 2023-05-09 | $32.07 | $32.25 | $31.66 | $31.91 | $31.91 | 4,777,998 |
| 2023-05-08 | $33.21 | $33.73 | $32.29 | $32.48 | $32.48 | 5,096,020 |
| 2023-05-05 | $33.96 | $34.06 | $32.87 | $33.22 | $33.22 | 5,546,337 |
| 2023-05-04 | $33.65 | $34.54 | $33.08 | $33.59 | $33.59 | 4,846,728 |
| 2023-05-03 | $37.67 | $37.68 | $33.03 | $33.57 | $33.57 | 12,859,591 |
| 2023-05-02 | $35.99 | $36.53 | $34.46 | $34.59 | $34.59 | 8,191,015 |
| 2023-05-01 | $36.78 | $37.47 | $35.88 | $35.97 | $35.97 | 7,131,096 |
| 2023-04-28 | $34.89 | $36.91 | $34.83 | $36.90 | $36.90 | 6,654,316 |
| 2023-04-27 | $33.55 | $35.23 | $33.50 | $34.99 | $34.99 | 6,304,659 |
| 2023-04-26 | $33.67 | $34.27 | $33.06 | $33.13 | $33.13 | 4,018,273 |
| 2023-04-25 | $34.42 | $34.60 | $33.14 | $33.17 | $33.17 | 5,070,342 |
| 2023-04-24 | $34.92 | $35.17 | $34.17 | $34.48 | $34.48 | 4,131,827 |
| 2023-04-21 | $34.69 | $35.03 | $34.46 | $34.92 | $34.92 | 2,398,087 |
| 2023-04-20 | $34.69 | $35.18 | $34.55 | $34.62 | $34.62 | 2,218,104 |
| 2023-04-19 | $34.61 | $35.47 | $34.43 | $35.12 | $35.12 | 2,360,732 |
| 2023-04-18 | $36.17 | $36.26 | $35.11 | $35.21 | $35.21 | 2,563,551 |
| 2023-04-17 | $35.13 | $36.27 | $35.03 | $36.06 | $36.06 | 3,496,779 |
| 2023-04-14 | $35.34 | $35.98 | $35.19 | $35.36 | $35.36 | 3,512,739 |
| 2023-04-13 | $34.82 | $36.02 | $34.74 | $35.73 | $35.73 | 4,500,731 |
| 2023-04-12 | $36.54 | $36.54 | $34.33 | $34.38 | $34.38 | 5,247,824 |
| 2023-04-11 | $36.17 | $36.68 | $35.58 | $36.10 | $36.10 | 3,295,538 |
| 2023-04-10 | $35.43 | $35.88 | $34.81 | $35.67 | $35.67 | 3,568,800 |
| 2023-04-06 | $35.70 | $35.75 | $34.70 | $35.72 | $35.72 | 6,244,431 |
| 2023-04-05 | $36.77 | $36.77 | $35.38 | $36.01 | $36.01 | 4,394,736 |
| 2023-04-04 | $38.69 | $39.18 | $36.96 | $37.03 | $37.03 | 4,658,007 |
| 2023-04-03 | $37.89 | $38.87 | $37.89 | $38.45 | $38.45 | 3,033,198 |
| 2023-03-31 | $37.58 | $38.85 | $37.50 | $38.39 | $38.39 | 5,113,112 |
| 2023-03-30 | $39.37 | $39.43 | $36.45 | $37.61 | $37.61 | 7,235,137 |
| 2023-03-29 | $40.14 | $40.26 | $39.10 | $39.17 | $39.17 | 2,349,274 |
| 2023-03-28 | $40.18 | $40.32 | $39.12 | $39.50 | $39.50 | 2,174,015 |
| 2023-03-27 | $40.40 | $41.34 | $39.91 | $40.33 | $40.33 | 2,675,268 |
| 2023-03-24 | $39.42 | $40.41 | $39.35 | $40.20 | $40.20 | 2,460,238 |
| 2023-03-23 | $40.13 | $41.42 | $39.45 | $39.72 | $39.72 | 5,389,540 |
| 2023-03-22 | $38.36 | $40.56 | $38.00 | $39.22 | $39.22 | 6,936,629 |
| 2023-03-21 | $37.89 | $38.52 | $37.72 | $38.35 | $38.35 | 3,109,437 |
| 2023-03-20 | $36.94 | $37.61 | $36.61 | $37.24 | $37.24 | 3,458,391 |
| 2023-03-17 | $36.67 | $36.94 | $35.75 | $36.72 | $36.72 | 4,171,152 |
| 2023-03-16 | $36.35 | $37.28 | $35.95 | $36.62 | $36.62 | 3,406,065 |
| 2023-03-15 | $36.33 | $36.71 | $35.50 | $36.50 | $36.50 | 3,669,412 |
| 2023-03-14 | $36.55 | $37.38 | $36.23 | $36.74 | $36.74 | 5,882,290 |
| 2023-03-13 | $35.18 | $35.72 | $34.62 | $34.79 | $34.79 | 4,019,851 |
| 2023-03-10 | $36.60 | $36.60 | $34.78 | $35.49 | $35.49 | 4,161,874 |
| 2023-03-09 | $37.80 | $38.64 | $36.62 | $36.65 | $36.65 | 4,462,183 |
| 2023-03-08 | $38.55 | $39.01 | $37.84 | $38.07 | $38.07 | 4,344,258 |
| 2023-03-07 | $39.91 | $40.21 | $38.66 | $38.83 | $38.83 | 5,052,980 |
| 2023-03-06 | $42.00 | $42.16 | $39.50 | $39.57 | $39.57 | 4,774,651 |
| 2023-03-03 | $41.99 | $42.02 | $40.94 | $41.64 | $41.64 | 3,679,197 |
| 2023-03-02 | $40.95 | $42.01 | $40.91 | $41.72 | $41.72 | 2,778,497 |
| 2023-03-01 | $41.57 | $42.60 | $41.49 | $41.62 | $41.62 | 2,959,275 |
| 2023-02-28 | $41.21 | $41.82 | $41.19 | $41.42 | $41.42 | 3,648,574 |
| 2023-02-27 | $41.95 | $42.45 | $41.27 | $41.38 | $41.38 | 2,563,878 |
| 2023-02-24 | $42.38 | $42.78 | $41.22 | $41.34 | $41.34 | 3,407,466 |
| 2023-02-23 | $44.50 | $44.61 | $42.94 | $43.64 | $43.64 | 3,445,054 |
| 2023-02-22 | $42.39 | $43.93 | $42.37 | $43.84 | $43.84 | 4,154,428 |
| 2023-02-21 | $42.79 | $43.69 | $42.37 | $42.44 | $42.44 | 4,800,549 |
| 2023-02-17 | $43.39 | $43.77 | $42.60 | $43.63 | $43.63 | 3,788,053 |
| 2023-02-16 | $44.58 | $45.05 | $43.70 | $43.92 | $43.92 | 3,942,740 |
| 2023-02-15 | $45.00 | $45.74 | $44.48 | $45.57 | $45.57 | 4,823,795 |
| 2023-02-14 | $45.03 | $46.13 | $44.17 | $45.04 | $45.04 | 3,446,876 |
| 2023-02-13 | $45.53 | $45.99 | $44.96 | $45.63 | $45.63 | 3,829,919 |
| 2023-02-10 | $46.49 | $46.92 | $44.67 | $45.08 | $45.08 | 4,713,136 |
| 2023-02-09 | $48.60 | $49.13 | $46.82 | $47.23 | $47.23 | 2,399,713 |
| 2023-02-08 | $48.11 | $48.49 | $46.78 | $47.93 | $47.93 | 3,198,008 |
| 2023-02-07 | $47.18 | $49.55 | $46.35 | $48.81 | $48.81 | 3,757,218 |
| 2023-02-06 | $47.36 | $48.14 | $46.75 | $47.46 | $47.46 | 4,557,969 |
| 2023-02-03 | $50.93 | $50.94 | $48.25 | $48.45 | $48.45 | 6,381,442 |
| 2023-02-02 | $52.12 | $53.26 | $49.46 | $52.57 | $52.57 | 10,456,638 |
| 2023-02-01 | $49.90 | $52.11 | $48.49 | $51.41 | $51.41 | 14,189,845 |
| 2023-01-31 | $52.51 | $54.60 | $52.51 | $54.12 | $54.12 | 6,585,799 |
| 2023-01-30 | $52.63 | $53.51 | $52.12 | $52.40 | $52.40 | 5,039,411 |
| 2023-01-27 | $51.42 | $54.13 | $51.16 | $53.66 | $53.66 | 4,175,648 |
| 2023-01-26 | $51.30 | $51.87 | $50.62 | $51.78 | $51.78 | 2,847,372 |
| 2023-01-25 | $50.00 | $51.27 | $49.44 | $50.54 | $50.54 | 2,865,167 |
| 2023-01-24 | $51.67 | $52.39 | $50.71 | $50.85 | $50.85 | 2,469,297 |
| 2023-01-23 | $50.78 | $52.30 | $50.56 | $52.07 | $52.07 | 3,649,087 |
| 2023-01-20 | $48.51 | $50.90 | $48.17 | $50.42 | $50.42 | 4,021,770 |
| 2023-01-19 | $46.30 | $47.96 | $46.16 | $47.84 | $47.84 | 2,390,683 |
| 2023-01-18 | $47.80 | $48.57 | $46.75 | $47.21 | $47.21 | 3,401,772 |
| 2023-01-17 | $46.16 | $47.79 | $45.79 | $47.29 | $47.29 | 4,308,091 |
| 2023-01-13 | $45.47 | $46.36 | $45.30 | $46.13 | $46.13 | 2,971,031 |
| 2023-01-12 | $46.06 | $46.40 | $44.33 | $46.06 | $46.06 | 3,011,887 |
| 2023-01-11 | $44.91 | $45.82 | $44.60 | $45.68 | $45.68 | 3,202,929 |
| 2023-01-10 | $44.11 | $44.98 | $43.58 | $44.97 | $44.97 | 3,059,520 |
| 2023-01-09 | $43.24 | $45.92 | $43.24 | $43.87 | $43.87 | 5,451,061 |
| 2023-01-06 | $42.82 | $42.82 | $41.07 | $42.35 | $42.35 | 3,201,074 |
| 2023-01-05 | $42.20 | $42.57 | $41.30 | $42.50 | $42.50 | 3,358,139 |
| 2023-01-04 | $42.16 | $42.71 | $41.63 | $42.26 | $42.26 | 5,475,456 |
| 2023-01-03 | $42.35 | $42.87 | $40.40 | $41.06 | $41.06 | 4,104,219 |
| 2022-12-30 | $40.22 | $41.54 | $40.14 | $41.49 | $41.49 | 2,741,193 |
| 2022-12-29 | $40.20 | $41.52 | $39.76 | $41.09 | $41.09 | 3,056,470 |
| 2022-12-28 | $39.01 | $39.57 | $38.64 | $39.35 | $39.35 | 2,911,932 |
| 2022-12-27 | $40.25 | $40.50 | $39.05 | $39.18 | $39.18 | 4,565,477 |
| 2022-12-23 | $39.78 | $40.65 | $39.18 | $40.58 | $40.58 | 3,096,437 |
| 2022-12-22 | $39.68 | $40.13 | $38.67 | $39.89 | $39.89 | 3,786,871 |
| 2022-12-21 | $40.24 | $40.97 | $39.94 | $40.71 | $40.71 | 3,669,726 |
| 2022-12-20 | $39.86 | $41.41 | $39.60 | $40.02 | $40.02 | 3,234,578 |
| 2022-12-19 | $42.23 | $42.78 | $39.81 | $40.37 | $40.37 | 5,160,097 |
| 2022-12-16 | $41.50 | $42.18 | $41.00 | $41.94 | $41.94 | 20,063,109 |
| 2022-12-15 | $43.29 | $43.98 | $41.69 | $41.95 | $41.95 | 4,475,463 |
| 2022-12-14 | $46.79 | $47.45 | $44.26 | $44.56 | $44.56 | 5,289,635 |
| 2022-12-13 | $46.20 | $48.12 | $45.18 | $46.89 | $46.89 | 9,652,627 |
| 2022-12-12 | $43.77 | $44.19 | $42.49 | $43.55 | $43.55 | 4,589,810 |
| 2022-12-09 | $43.71 | $44.67 | $43.15 | $43.58 | $43.58 | 5,697,416 |
| 2022-12-08 | $43.59 | $45.11 | $42.63 | $44.03 | $44.03 | 4,778,703 |
| 2022-12-07 | $43.24 | $43.60 | $42.24 | $43.05 | $43.05 | 3,592,903 |
| 2022-12-06 | $45.73 | $45.98 | $41.89 | $43.33 | $43.33 | 6,039,737 |
| 2022-12-05 | $48.35 | $48.79 | $45.60 | $45.78 | $45.78 | 4,935,615 |
| 2022-12-02 | $48.38 | $49.31 | $47.60 | $48.67 | $48.67 | 3,084,470 |
| 2022-12-01 | $50.79 | $51.64 | $49.41 | $49.96 | $49.96 | 3,791,111 |
| 2022-11-30 | $46.86 | $50.72 | $46.86 | $50.56 | $50.56 | 4,104,356 |
| 2022-11-29 | $47.27 | $48.28 | $46.36 | $46.88 | $46.88 | 2,723,039 |
| 2022-11-28 | $47.03 | $47.82 | $46.40 | $47.46 | $47.46 | 2,906,958 |
| 2022-11-25 | $47.71 | $47.96 | $46.89 | $47.27 | $47.27 | 883,505 |
| 2022-11-23 | $47.57 | $48.58 | $47.19 | $48.27 | $48.27 | 1,826,747 |
| 2022-11-22 | $47.23 | $47.42 | $45.97 | $47.30 | $47.30 | 2,616,960 |
| 2022-11-21 | $46.02 | $47.23 | $45.09 | $46.98 | $46.98 | 3,045,257 |
| 2022-11-18 | $47.78 | $47.89 | $45.71 | $46.40 | $46.40 | 2,828,010 |
| 2022-11-17 | $47.58 | $48.60 | $46.61 | $47.03 | $47.03 | 2,960,729 |
| 2022-11-16 | $51.00 | $51.24 | $49.14 | $49.34 | $49.34 | 2,210,751 |
| 2022-11-15 | $51.00 | $52.34 | $50.40 | $51.92 | $51.92 | 5,275,245 |
| 2022-11-14 | $50.94 | $50.97 | $48.61 | $48.68 | $48.68 | 3,821,703 |
| 2022-11-11 | $49.02 | $52.36 | $48.65 | $51.44 | $51.44 | 4,649,548 |
| 2022-11-10 | $46.00 | $49.15 | $45.89 | $48.84 | $48.84 | 6,569,243 |
| 2022-11-09 | $43.28 | $43.30 | $41.95 | $42.94 | $42.94 | 3,986,380 |
| 2022-11-08 | $44.71 | $45.42 | $43.13 | $44.10 | $44.10 | 3,476,050 |
| 2022-11-07 | $43.90 | $45.00 | $43.05 | $44.53 | $44.53 | 4,276,154 |
| 2022-11-04 | $43.90 | $44.24 | $41.22 | $43.02 | $43.02 | 6,450,568 |
| 2022-11-03 | $45.12 | $45.91 | $42.77 | $42.79 | $42.79 | 5,486,445 |
| 2022-11-02 | $51.85 | $51.99 | $45.56 | $45.74 | $45.74 | 16,983,488 |
| 2022-11-01 | $44.42 | $45.99 | $43.73 | $43.90 | $43.90 | 7,985,824 |
| 2022-10-31 | $43.77 | $44.02 | $42.35 | $43.20 | $43.20 | 5,022,834 |
| 2022-10-28 | $43.36 | $44.05 | $42.16 | $43.68 | $43.68 | 8,202,055 |
| 2022-10-27 | $44.37 | $45.67 | $43.45 | $43.56 | $43.56 | 3,850,820 |
| 2022-10-26 | $44.46 | $45.80 | $44.07 | $44.23 | $44.23 | 3,322,019 |
| 2022-10-25 | $43.15 | $45.60 | $43.15 | $45.43 | $45.43 | 3,060,143 |
| 2022-10-24 | $43.00 | $43.27 | $41.15 | $42.54 | $42.54 | 3,326,043 |
| 2022-10-21 | $41.89 | $43.09 | $40.23 | $43.00 | $43.00 | 5,131,712 |
| 2022-10-20 | $44.83 | $45.89 | $42.61 | $42.70 | $42.70 | 5,809,336 |
| 2022-10-19 | $45.14 | $45.22 | $43.86 | $44.73 | $44.73 | 3,422,414 |
| 2022-10-18 | $45.77 | $46.67 | $45.29 | $45.98 | $45.98 | 4,523,800 |
| 2022-10-17 | $42.79 | $44.98 | $42.68 | $44.32 | $44.32 | 5,170,837 |
| 2022-10-14 | $44.66 | $45.23 | $41.38 | $41.46 | $41.46 | 4,632,199 |
| 2022-10-13 | $45.00 | $46.50 | $43.91 | $44.43 | $44.43 | 5,722,527 |
| 2022-10-12 | $47.15 | $47.29 | $45.80 | $46.76 | $46.76 | 2,175,348 |
| 2022-10-11 | $48.23 | $48.54 | $46.92 | $47.14 | $47.14 | 2,614,761 |
| 2022-10-10 | $48.69 | $48.78 | $47.53 | $48.20 | $48.20 | 2,712,190 |
| 2022-10-07 | $49.29 | $49.50 | $48.00 | $48.29 | $48.29 | 2,354,963 |
| 2022-10-06 | $50.86 | $51.53 | $49.66 | $50.53 | $50.53 | 1,852,705 |
| 2022-10-05 | $50.19 | $51.48 | $49.58 | $51.04 | $51.04 | 2,068,718 |
| 2022-10-04 | $51.45 | $52.68 | $50.49 | $51.45 | $51.45 | 2,665,675 |
| 2022-10-03 | $48.47 | $50.71 | $47.60 | $50.28 | $50.28 | 3,365,459 |
| 2022-09-30 | $48.28 | $49.51 | $47.66 | $47.75 | $47.75 | 2,942,356 |
| 2022-09-29 | $47.80 | $48.37 | $46.59 | $48.25 | $48.25 | 2,938,011 |
| 2022-09-28 | $47.38 | $49.12 | $47.20 | $48.56 | $48.56 | 4,894,732 |
| 2022-09-27 | $47.38 | $48.01 | $46.00 | $47.07 | $47.07 | 2,848,540 |
| 2022-09-26 | $47.59 | $48.62 | $46.19 | $46.34 | $46.34 | 3,306,827 |
| 2022-09-23 | $48.08 | $48.29 | $46.55 | $47.30 | $47.30 | 4,053,789 |
| 2022-09-22 | $49.36 | $50.00 | $48.46 | $48.56 | $48.56 | 4,340,455 |
| 2022-09-21 | $52.06 | $52.74 | $49.77 | $49.81 | $49.81 | 4,318,938 |
| 2022-09-20 | $54.08 | $54.15 | $51.76 | $51.81 | $51.81 | 3,366,713 |
| 2022-09-19 | $54.54 | $55.41 | $53.52 | $54.39 | $54.39 | 3,025,142 |
| 2022-09-16 | $56.47 | $56.64 | $55.24 | $55.37 | $55.37 | 4,407,515 |
| 2022-09-15 | $58.33 | $61.85 | $57.62 | $57.86 | $57.86 | 3,938,373 |
| 2022-09-14 | $59.18 | $59.74 | $58.01 | $58.65 | $58.65 | 2,886,401 |
| 2022-09-13 | $59.87 | $61.47 | $59.50 | $59.79 | $59.79 | 2,710,128 |
| 2022-09-12 | $62.25 | $63.47 | $62.21 | $63.04 | $63.04 | 2,113,205 |
| 2022-09-09 | $60.31 | $62.50 | $60.31 | $62.25 | $62.25 | 3,655,828 |
| 2022-09-08 | $56.16 | $59.51 | $56.15 | $59.15 | $59.15 | 3,352,060 |
| 2022-09-07 | $54.08 | $57.62 | $53.68 | $57.52 | $57.52 | 4,296,176 |
| 2022-09-06 | $55.08 | $55.18 | $53.19 | $53.83 | $53.83 | 2,597,322 |
| 2022-09-02 | $56.36 | $56.89 | $54.68 | $55.18 | $55.18 | 2,354,537 |
| 2022-09-01 | $56.13 | $56.61 | $53.47 | $55.45 | $55.45 | 3,040,276 |
| 2022-08-31 | $57.91 | $58.40 | $56.17 | $56.53 | $56.53 | 2,764,617 |
| 2022-08-30 | $58.35 | $58.99 | $56.08 | $56.48 | $56.48 | 2,927,751 |
| 2022-08-29 | $57.41 | $58.77 | $57.32 | $57.77 | $57.77 | 3,002,045 |
| 2022-08-26 | $60.25 | $61.91 | $57.17 | $57.87 | $57.87 | 2,877,809 |
| 2022-08-25 | $58.61 | $60.22 | $58.52 | $60.17 | $60.17 | 2,355,233 |
| 2022-08-24 | $57.99 | $59.31 | $57.64 | $57.73 | $57.73 | 2,278,354 |
| 2022-08-23 | $58.33 | $59.11 | $57.55 | $57.75 | $57.75 | 2,589,382 |
| 2022-08-22 | $60.50 | $61.00 | $58.46 | $58.62 | $58.62 | 3,455,158 |
| 2022-08-19 | $64.09 | $64.49 | $61.03 | $61.87 | $61.87 | 3,556,403 |
| 2022-08-18 | $64.50 | $65.47 | $63.86 | $65.04 | $65.04 | 1,634,481 |
| 2022-08-17 | $66.44 | $67.27 | $64.57 | $64.90 | $64.90 | 2,048,778 |
| 2022-08-16 | $68.79 | $69.11 | $66.70 | $67.77 | $67.77 | 2,268,119 |
| 2022-08-15 | $67.27 | $69.99 | $67.27 | $69.37 | $69.37 | 3,355,549 |
| 2022-08-12 | $67.38 | $68.32 | $67.01 | $67.97 | $67.97 | 2,066,878 |
| 2022-08-11 | $66.92 | $69.48 | $66.03 | $66.27 | $66.27 | 3,086,107 |
| 2022-08-10 | $66.72 | $68.54 | $65.98 | $66.05 | $66.05 | 4,088,819 |
| 2022-08-09 | $66.93 | $67.21 | $64.33 | $64.52 | $64.52 | 3,987,512 |
| 2022-08-08 | $68.57 | $71.71 | $67.70 | $68.11 | $68.11 | 3,360,075 |
| 2022-08-05 | $65.33 | $67.92 | $64.71 | $67.78 | $67.78 | 3,531,111 |
| 2022-08-04 | $63.58 | $67.20 | $63.24 | $66.53 | $66.53 | 5,700,259 |
| 2022-08-03 | $60.06 | $64.88 | $59.15 | $63.24 | $63.24 | 19,427,942 |
| 2022-08-02 | $73.15 | $77.77 | $72.63 | $76.71 | $76.71 | 4,191,431 |
| 2022-08-01 | $71.86 | $74.02 | $69.79 | $73.53 | $73.53 | 2,749,400 |
| 2022-07-29 | $71.68 | $73.47 | $70.60 | $73.31 | $73.31 | 2,296,574 |
| 2022-07-28 | $71.37 | $72.77 | $69.62 | $72.52 | $72.52 | 1,743,197 |
| 2022-07-27 | $70.59 | $72.33 | $69.79 | $71.96 | $71.96 | 2,823,007 |
| 2022-07-26 | $71.04 | $71.04 | $67.99 | $68.45 | $68.45 | 1,769,801 |
| 2022-07-25 | $72.26 | $72.26 | $69.93 | $71.35 | $71.35 | 1,581,745 |
| 2022-07-22 | $73.61 | $75.36 | $71.59 | $72.21 | $72.21 | 1,696,550 |
| 2022-07-21 | $72.84 | $74.73 | $72.59 | $74.68 | $74.68 | 1,934,947 |
| 2022-07-20 | $71.38 | $74.14 | $70.67 | $73.34 | $73.34 | 2,129,118 |
| 2022-07-19 | $66.80 | $70.59 | $66.25 | $70.45 | $70.45 | 3,114,779 |
| 2022-07-18 | $66.82 | $67.91 | $64.76 | $65.13 | $65.13 | 2,647,181 |
| 2022-07-15 | $65.14 | $65.88 | $63.33 | $65.24 | $65.24 | 3,362,655 |
| 2022-07-14 | $66.50 | $66.68 | $63.90 | $64.00 | $64.00 | 2,735,007 |
| 2022-07-13 | $67.26 | $68.72 | $66.21 | $67.02 | $67.02 | 2,398,148 |
| 2022-07-12 | $70.56 | $72.49 | $68.58 | $69.19 | $69.19 | 2,462,578 |
| 2022-07-11 | $73.84 | $74.46 | $69.76 | $70.20 | $70.20 | 3,066,088 |
| 2022-07-08 | $74.38 | $76.09 | $72.71 | $75.24 | $75.24 | 2,369,524 |
| 2022-07-07 | $74.80 | $76.92 | $74.24 | $75.88 | $75.88 | 2,122,005 |
| 2022-07-06 | $74.03 | $74.78 | $72.73 | $73.86 | $73.86 | 2,183,613 |
| 2022-07-05 | $70.61 | $74.30 | $69.02 | $74.16 | $74.16 | 2,665,416 |
| 2022-07-01 | $69.51 | $71.63 | $68.78 | $71.49 | $71.49 | 1,880,956 |
| 2022-06-30 | $70.40 | $70.98 | $67.84 | $69.69 | $69.69 | 3,104,475 |
| 2022-06-29 | $72.11 | $73.35 | $70.25 | $71.09 | $71.09 | 2,139,794 |
| 2022-06-28 | $77.00 | $77.01 | $71.64 | $71.81 | $71.81 | 2,480,220 |
| 2022-06-27 | $78.32 | $79.37 | $74.26 | $76.70 | $76.70 | 3,464,114 |
| 2022-06-24 | $74.13 | $78.50 | $73.65 | $78.45 | $78.45 | 3,433,325 |
| 2022-06-23 | $71.12 | $73.68 | $69.35 | $73.45 | $73.45 | 2,745,371 |
| 2022-06-22 | $69.46 | $71.22 | $68.88 | $69.62 | $69.62 | 3,389,350 |
| 2022-06-21 | $69.49 | $71.74 | $69.30 | $70.04 | $70.04 | 3,353,450 |
| 2022-06-17 | $72.86 | $73.64 | $67.25 | $68.56 | $68.56 | 8,100,640 |
| 2022-06-16 | $74.41 | $75.48 | $72.04 | $72.90 | $72.90 | 2,788,284 |
| 2022-06-15 | $74.86 | $78.41 | $74.11 | $77.06 | $77.06 | 3,043,586 |
| 2022-06-14 | $73.44 | $75.36 | $72.44 | $73.07 | $73.07 | 2,892,070 |
| 2022-06-13 | $74.00 | $75.73 | $71.66 | $72.32 | $72.32 | 3,052,236 |
| 2022-06-10 | $77.74 | $80.00 | $76.14 | $76.68 | $76.68 | 2,463,793 |
| 2022-06-09 | $83.78 | $84.05 | $80.36 | $80.42 | $80.42 | 1,601,236 |
| 2022-06-08 | $84.25 | $87.46 | $83.72 | $84.64 | $84.64 | 1,542,983 |
| 2022-06-07 | $81.50 | $84.61 | $81.23 | $84.30 | $84.30 | 3,046,539 |
| 2022-06-06 | $84.45 | $85.96 | $82.74 | $82.92 | $82.92 | 1,673,209 |
| 2022-06-03 | $82.96 | $83.99 | $81.11 | $82.21 | $82.21 | 1,905,453 |
| 2022-06-02 | $79.19 | $85.42 | $79.19 | $84.13 | $84.13 | 2,745,670 |
| 2022-06-01 | $79.78 | $81.16 | $78.30 | $79.24 | $79.24 | 2,508,517 |
| 2022-05-31 | $79.98 | $80.41 | $77.85 | $78.78 | $78.78 | 2,903,337 |
| 2022-05-27 | $78.67 | $80.44 | $77.93 | $79.84 | $79.84 | 2,225,639 |
| 2022-05-26 | $74.09 | $78.50 | $73.34 | $77.88 | $77.88 | 2,205,068 |
| 2022-05-25 | $71.62 | $74.23 | $71.20 | $73.48 | $73.48 | 2,125,722 |
| 2022-05-24 | $73.40 | $73.78 | $70.98 | $71.79 | $71.79 | 2,743,045 |
| 2022-05-23 | $76.70 | $77.05 | $73.16 | $75.12 | $75.12 | 2,637,854 |
| 2022-05-20 | $78.06 | $78.99 | $74.60 | $76.70 | $76.70 | 2,893,384 |
| 2022-05-19 | $72.40 | $76.72 | $72.24 | $75.05 | $75.05 | 2,727,870 |
| 2022-05-18 | $74.21 | $75.75 | $71.43 | $71.87 | $71.87 | 4,442,556 |
| 2022-05-17 | $77.75 | $79.17 | $74.28 | $75.54 | $75.54 | 3,815,205 |
| 2022-05-16 | $76.00 | $78.47 | $75.45 | $75.75 | $75.75 | 2,381,142 |
| 2022-05-13 | $74.51 | $78.29 | $74.51 | $77.51 | $77.51 | 2,884,636 |
| 2022-05-12 | $69.69 | $75.60 | $68.57 | $73.48 | $73.48 | 5,437,210 |
| 2022-05-11 | $69.59 | $72.05 | $68.08 | $69.75 | $69.75 | 7,697,351 |
| 2022-05-10 | $73.36 | $74.65 | $67.87 | $70.25 | $70.25 | 6,591,088 |
| 2022-05-09 | $73.98 | $74.90 | $70.69 | $70.71 | $70.71 | 4,682,943 |
| 2022-05-06 | $75.06 | $76.31 | $70.95 | $74.07 | $74.07 | 5,249,038 |
| 2022-05-05 | $81.48 | $81.54 | $74.24 | $76.88 | $76.88 | 4,660,011 |
| 2022-05-04 | $69.53 | $85.44 | $69.28 | $83.88 | $83.88 | 9,472,282 |
| 2022-05-03 | $80.49 | $80.90 | $76.54 | $79.02 | $79.02 | 5,687,721 |
| 2022-05-02 | $78.65 | $80.93 | $77.69 | $80.69 | $80.69 | 2,750,304 |
| 2022-04-29 | $81.39 | $83.96 | $78.99 | $79.15 | $79.15 | 2,346,969 |
| 2022-04-28 | $78.68 | $82.58 | $78.05 | $81.60 | $81.60 | 2,792,134 |
| 2022-04-27 | $78.03 | $81.36 | $76.84 | $77.09 | $77.09 | 3,252,494 |
| 2022-04-26 | $81.32 | $82.86 | $79.13 | $79.46 | $79.46 | 3,833,604 |
| 2022-04-25 | $77.05 | $82.94 | $76.26 | $82.48 | $82.48 | 5,917,190 |
| 2022-04-22 | $78.22 | $81.29 | $76.63 | $77.30 | $77.30 | 5,422,335 |
| 2022-04-21 | $85.72 | $85.98 | $76.68 | $77.66 | $77.66 | 5,834,164 |
| 2022-04-20 | $93.76 | $93.90 | $84.42 | $84.62 | $84.62 | 5,156,113 |
| 2022-04-19 | $89.62 | $95.13 | $87.67 | $93.91 | $93.91 | 3,579,678 |
| 2022-04-18 | $91.30 | $91.70 | $89.37 | $90.47 | $90.47 | 2,022,976 |
| 2022-04-14 | $96.90 | $97.28 | $92.02 | $92.10 | $92.10 | 1,918,597 |
| 2022-04-13 | $94.57 | $96.55 | $93.34 | $96.32 | $96.32 | 2,925,503 |
| 2022-04-12 | $98.51 | $99.59 | $92.24 | $94.13 | $94.13 | 3,753,600 |
| 2022-04-11 | $99.83 | $100.75 | $95.37 | $96.50 | $96.50 | 3,789,978 |
| 2022-04-08 | $101.61 | $103.04 | $99.98 | $100.48 | $100.48 | 1,582,281 |
| 2022-04-07 | $103.48 | $104.69 | $100.24 | $102.40 | $102.40 | 1,712,138 |
| 2022-04-06 | $105.75 | $106.66 | $102.59 | $104.40 | $104.40 | 1,612,205 |
| 2022-04-05 | $113.45 | $114.36 | $107.49 | $107.96 | $107.96 | 1,745,991 |
| 2022-04-04 | $110.14 | $114.06 | $109.35 | $113.34 | $113.34 | 1,781,313 |
| 2022-04-01 | $109.63 | $112.64 | $108.10 | $109.02 | $109.02 | 1,894,778 |
| 2022-03-31 | $110.41 | $111.85 | $108.65 | $108.74 | $108.74 | 2,422,044 |
| 2022-03-30 | $109.81 | $111.13 | $109.01 | $110.72 | $110.72 | 2,420,287 |
| 2022-03-29 | $109.44 | $111.55 | $107.52 | $111.16 | $111.16 | 1,714,078 |
| 2022-03-28 | $107.20 | $109.66 | $104.47 | $107.81 | $107.81 | 1,509,361 |
| 2022-03-25 | $106.28 | $107.13 | $104.50 | $106.73 | $106.73 | 2,416,046 |
| 2022-03-24 | $105.88 | $107.24 | $102.37 | $107.06 | $107.06 | 2,221,981 |
| 2022-03-23 | $103.05 | $106.69 | $102.08 | $102.49 | $102.49 | 2,205,466 |
| 2022-03-22 | $100.03 | $105.86 | $99.80 | $104.31 | $104.31 | 2,750,997 |
| 2022-03-21 | $101.57 | $102.68 | $98.59 | $100.03 | $100.03 | 2,886,859 |
| 2022-03-18 | $94.96 | $102.98 | $94.45 | $102.69 | $102.69 | 7,007,288 |
| 2022-03-17 | $91.25 | $95.71 | $89.84 | $95.26 | $95.26 | 2,794,049 |
| 2022-03-16 | $90.33 | $93.12 | $88.62 | $92.36 | $92.36 | 5,700,587 |
| 2022-03-15 | $86.20 | $87.85 | $84.75 | $87.57 | $87.57 | 3,642,294 |
| 2022-03-14 | $87.83 | $90.21 | $84.51 | $85.06 | $85.06 | 3,173,801 |
| 2022-03-11 | $98.08 | $98.08 | $88.34 | $88.45 | $88.45 | 3,162,002 |
| 2022-03-10 | $96.84 | $97.99 | $94.09 | $94.91 | $94.91 | 2,462,202 |
| 2022-03-09 | $95.06 | $100.57 | $93.75 | $98.93 | $98.93 | 5,407,345 |
| 2022-03-08 | $88.64 | $90.13 | $84.20 | $87.70 | $87.70 | 8,193,451 |
| 2022-03-07 | $96.53 | $97.82 | $89.15 | $89.18 | $89.18 | 4,521,277 |
| 2022-03-04 | $102.77 | $103.48 | $95.74 | $96.59 | $96.59 | 4,247,628 |
| 2022-03-03 | $110.93 | $110.93 | $102.14 | $102.99 | $102.99 | 2,516,863 |
| 2022-03-02 | $110.79 | $111.01 | $107.33 | $109.23 | $109.23 | 2,635,237 |
| 2022-03-01 | $111.49 | $114.00 | $109.43 | $110.42 | $110.42 | 1,795,533 |
| 2022-02-28 | $112.24 | $114.02 | $110.24 | $111.49 | $111.49 | 2,429,334 |
| 2022-02-25 | $113.27 | $113.87 | $108.17 | $113.22 | $113.22 | 2,682,137 |
| 2022-02-24 | $101.28 | $113.55 | $100.60 | $113.04 | $113.04 | 2,736,393 |
| 2022-02-23 | $107.74 | $108.01 | $104.26 | $104.54 | $104.54 | 3,741,718 |
| 2022-02-22 | $106.82 | $109.35 | $106.01 | $107.16 | $107.16 | 2,261,024 |
| 2022-02-18 | $111.91 | $112.16 | $106.61 | $107.56 | $107.56 | 2,839,896 |
| 2022-02-17 | $115.01 | $116.42 | $111.44 | $111.88 | $111.88 | 2,329,356 |
| 2022-02-16 | $116.06 | $117.96 | $114.78 | $117.33 | $117.33 | 2,017,910 |
| 2022-02-15 | $116.29 | $118.95 | $115.34 | $118.44 | $118.44 | 1,642,709 |
| 2022-02-14 | $112.35 | $117.15 | $111.83 | $113.78 | $113.78 | 2,102,157 |
| 2022-02-11 | $114.23 | $117.38 | $111.69 | $112.76 | $112.76 | 2,316,227 |
| 2022-02-10 | $113.82 | $117.31 | $113.09 | $114.40 | $114.40 | 1,787,272 |
| 2022-02-09 | $115.00 | $117.39 | $112.18 | $117.19 | $117.19 | 2,786,271 |
| 2022-02-08 | $112.74 | $113.75 | $111.59 | $112.42 | $112.42 | 2,139,424 |
| 2022-02-07 | $116.52 | $116.95 | $112.98 | $113.41 | $113.41 | 2,035,829 |
| 2022-02-04 | $111.34 | $117.18 | $109.87 | $115.98 | $115.98 | 2,834,970 |
| 2022-02-03 | $115.00 | $117.72 | $111.73 | $111.98 | $111.98 | 3,099,782 |
| 2022-02-02 | $113.48 | $121.49 | $111.49 | $118.01 | $118.01 | 5,700,679 |
| 2022-02-01 | $112.68 | $112.92 | $108.84 | $112.09 | $112.09 | 3,589,789 |
| 2022-01-31 | $108.04 | $112.77 | $105.46 | $112.70 | $112.70 | 3,285,983 |
| 2022-01-28 | $106.62 | $109.33 | $105.15 | $109.22 | $109.22 | 2,676,254 |
| 2022-01-27 | $111.96 | $112.83 | $105.51 | $106.50 | $106.50 | 3,095,408 |
| 2022-01-26 | $113.53 | $116.09 | $108.72 | $110.17 | $110.17 | 2,209,833 |
| 2022-01-25 | $113.84 | $116.32 | $111.37 | $111.70 | $111.70 | 2,110,460 |
| 2022-01-24 | $112.61 | $117.47 | $109.08 | $117.25 | $117.25 | 4,165,363 |
| 2022-01-21 | $118.56 | $121.47 | $115.56 | $115.84 | $115.84 | 3,249,332 |
| 2022-01-20 | $118.04 | $122.08 | $117.41 | $118.66 | $118.66 | 2,118,015 |
| 2022-01-19 | $115.76 | $119.38 | $115.16 | $116.27 | $116.27 | 1,841,298 |
| 2022-01-18 | $118.14 | $119.05 | $115.09 | $115.87 | $115.87 | 3,505,554 |
| 2022-01-14 | $122.10 | $124.14 | $118.68 | $121.15 | $121.15 | 2,147,787 |
| 2022-01-13 | $128.80 | $128.87 | $122.58 | $123.20 | $123.20 | 2,611,011 |
| 2022-01-12 | $127.88 | $127.88 | $121.46 | $124.08 | $124.08 | 2,087,132 |
| 2022-01-11 | $126.12 | $129.51 | $123.72 | $126.00 | $126.00 | 1,808,140 |
| 2022-01-10 | $123.50 | $126.65 | $119.33 | $126.56 | $126.56 | 2,109,802 |
| 2022-01-07 | $125.91 | $128.37 | $124.93 | $125.27 | $125.27 | 1,262,582 |
| 2022-01-06 | $125.49 | $128.56 | $122.56 | $126.06 | $126.06 | 2,258,240 |
| 2022-01-05 | $132.03 | $133.10 | $124.90 | $125.52 | $125.52 | 2,813,619 |
| 2022-01-04 | $136.99 | $136.99 | $129.61 | $132.97 | $132.97 | 2,445,827 |
| 2022-01-03 | $132.90 | $136.77 | $131.38 | $134.23 | $134.23 | 2,364,973 |
| 2021-12-31 | $133.20 | $134.84 | $132.12 | $132.25 | $132.25 | 1,202,737 |
| 2021-12-30 | $130.00 | $134.97 | $129.96 | $133.20 | $133.20 | 1,273,711 |
| 2021-12-29 | $132.24 | $132.99 | $129.86 | $130.00 | $130.00 | 1,137,339 |
| 2021-12-28 | $134.05 | $135.21 | $132.80 | $132.94 | $132.94 | 1,270,086 |
| 2021-12-27 | $133.73 | $135.09 | $132.50 | $134.01 | $134.01 | 1,643,316 |
| 2021-12-23 | $131.60 | $134.52 | $130.65 | $133.44 | $133.44 | 1,390,587 |
| 2021-12-22 | $131.00 | $131.99 | $129.02 | $131.39 | $131.39 | 1,117,815 |
| 2021-12-21 | $126.67 | $132.42 | $126.62 | $131.49 | $131.49 | 2,378,433 |
| 2021-12-20 | $124.00 | $128.23 | $122.26 | $125.84 | $125.84 | 2,659,122 |
| 2021-12-17 | $123.18 | $128.60 | $119.63 | $126.65 | $126.65 | 6,722,933 |
| 2021-12-16 | $124.87 | $125.91 | $121.69 | $124.44 | $124.44 | 3,375,147 |
| 2021-12-15 | $123.27 | $124.41 | $118.51 | $123.81 | $123.81 | 3,804,038 |
| 2021-12-14 | $124.07 | $126.31 | $121.85 | $122.81 | $122.81 | 2,666,937 |
| 2021-12-13 | $129.92 | $130.70 | $126.01 | $126.20 | $126.20 | 2,337,362 |
| 2021-12-10 | $133.96 | $134.39 | $129.74 | $130.34 | $130.34 | 1,624,019 |
| 2021-12-09 | $134.71 | $137.12 | $131.89 | $132.21 | $132.21 | 1,872,336 |
| 2021-12-08 | $134.00 | $141.40 | $133.37 | $135.60 | $135.60 | 3,892,209 |
| 2021-12-07 | $131.96 | $137.74 | $131.86 | $134.45 | $134.45 | 2,774,079 |
| 2021-12-06 | $125.96 | $129.86 | $123.84 | $129.44 | $129.44 | 3,628,165 |
| 2021-12-03 | $129.08 | $129.08 | $120.89 | $126.19 | $126.19 | 3,298,547 |
| 2021-12-02 | $127.69 | $129.83 | $125.65 | $128.28 | $128.28 | 3,239,534 |
| 2021-12-01 | $133.31 | $134.95 | $126.64 | $127.48 | $127.48 | 6,040,236 |
| 2021-11-30 | $133.03 | $134.00 | $129.14 | $129.99 | $129.99 | 3,124,629 |
| 2021-11-29 | $135.74 | $135.84 | $132.94 | $134.08 | $134.08 | 2,684,278 |
| 2021-11-26 | $134.86 | $134.98 | $130.79 | $133.67 | $133.67 | 2,490,558 |
| 2021-11-24 | $133.94 | $137.53 | $132.93 | $137.41 | $137.41 | 2,025,891 |
| 2021-11-23 | $137.56 | $138.57 | $133.77 | $135.07 | $135.07 | 3,193,150 |
| 2021-11-22 | $141.99 | $143.65 | $134.67 | $137.01 | $137.01 | 4,620,623 |
| 2021-11-19 | $141.92 | $142.39 | $139.53 | $140.95 | $140.95 | 3,256,460 |
| 2021-11-18 | $147.49 | $147.53 | $141.57 | $142.39 | $142.39 | 2,782,867 |
| 2021-11-17 | $146.80 | $148.53 | $145.19 | $147.61 | $147.61 | 1,843,228 |
| 2021-11-16 | $147.70 | $148.00 | $144.23 | $146.75 | $146.75 | 1,401,992 |
| 2021-11-15 | $147.20 | $149.83 | $146.54 | $148.42 | $148.42 | 1,588,729 |
| 2021-11-12 | $150.15 | $151.95 | $146.22 | $146.95 | $146.95 | 3,637,004 |
| 2021-11-11 | $154.68 | $155.48 | $149.58 | $149.75 | $149.75 | 2,116,196 |
| 2021-11-10 | $154.13 | $157.66 | $153.36 | $154.05 | $154.05 | 2,040,303 |
| 2021-11-09 | $156.72 | $156.86 | $151.77 | $155.59 | $155.59 | 2,110,470 |
| 2021-11-08 | $160.48 | $160.90 | $155.43 | $155.91 | $155.91 | 2,920,587 |
| 2021-11-05 | $158.00 | $164.56 | $158.00 | $160.73 | $160.73 | 2,527,858 |
| 2021-11-04 | $152.05 | $159.19 | $150.46 | $156.98 | $156.98 | 2,433,804 |
| 2021-11-03 | $148.55 | $156.07 | $145.75 | $152.94 | $152.94 | 3,933,847 |
| 2021-11-02 | $152.86 | $153.29 | $146.11 | $148.55 | $148.55 | 3,566,329 |
| 2021-11-01 | $150.80 | $154.21 | $150.80 | $154.09 | $154.09 | 2,032,564 |
| 2021-10-29 | $155.86 | $155.91 | $149.55 | $150.78 | $150.78 | 3,398,410 |
| 2021-10-28 | $159.13 | $159.72 | $154.96 | $156.06 | $156.06 | 2,693,528 |
| 2021-10-27 | $162.86 | $164.04 | $158.34 | $158.46 | $158.46 | 2,016,867 |
| 2021-10-26 | $167.90 | $168.16 | $162.55 | $163.20 | $163.20 | 2,519,312 |
| 2021-10-25 | $168.05 | $169.76 | $166.54 | $167.65 | $167.65 | 2,997,217 |
| 2021-10-22 | $172.43 | $174.50 | $168.49 | $169.32 | $169.32 | 3,667,771 |
| 2021-10-21 | $158.97 | $182.00 | $158.11 | $175.53 | $175.53 | 8,057,617 |
| 2021-10-20 | $161.52 | $161.59 | $158.36 | $159.16 | $159.16 | 1,588,037 |
| 2021-10-19 | $159.00 | $162.72 | $158.10 | $160.69 | $160.69 | 1,966,134 |
| 2021-10-18 | $159.02 | $159.43 | $155.77 | $158.23 | $158.23 | 2,153,554 |
| 2021-10-15 | $157.99 | $160.08 | $156.16 | $160.02 | $160.02 | 1,921,459 |
| 2021-10-14 | $161.21 | $161.58 | $156.70 | $157.01 | $157.01 | 3,385,425 |
| 2021-10-13 | $160.11 | $160.33 | $157.12 | $158.96 | $158.96 | 2,311,116 |
| 2021-10-12 | $155.96 | $159.40 | $155.96 | $158.80 | $158.80 | 1,214,099 |
| 2021-10-11 | $156.44 | $158.53 | $155.46 | $155.64 | $155.64 | 1,179,902 |
| 2021-10-08 | $160.17 | $160.65 | $157.36 | $157.54 | $157.54 | 1,759,318 |
| 2021-10-07 | $158.61 | $161.38 | $158.50 | $159.93 | $159.93 | 2,661,171 |
| 2021-10-06 | $152.10 | $157.48 | $151.78 | $157.31 | $157.31 | 1,856,157 |
| 2021-10-05 | $153.57 | $155.13 | $152.49 | $154.50 | $154.50 | 1,892,744 |
| 2021-10-04 | $157.87 | $157.87 | $150.11 | $152.65 | $152.65 | 2,997,763 |
| 2021-10-01 | $157.25 | $160.62 | $154.87 | $158.63 | $158.63 | 2,606,300 |
| 2021-09-30 | $152.94 | $158.72 | $152.94 | $156.99 | $156.99 | 4,377,677 |
| 2021-09-29 | $158.22 | $161.46 | $151.79 | $152.38 | $152.38 | 4,269,353 |
| 2021-09-28 | $162.94 | $165.14 | $156.05 | $156.49 | $156.49 | 4,371,735 |
| 2021-09-27 | $159.55 | $165.61 | $158.98 | $164.64 | $164.64 | 3,830,018 |
| 2021-09-24 | $154.46 | $161.36 | $153.12 | $160.91 | $160.91 | 4,332,313 |
| 2021-09-23 | $154.51 | $155.42 | $152.36 | $154.77 | $154.77 | 2,514,251 |
| 2021-09-22 | $151.50 | $154.40 | $150.29 | $153.65 | $153.65 | 2,675,803 |
| 2021-09-21 | $152.00 | $153.02 | $148.16 | $151.92 | $151.92 | 3,241,197 |
| 2021-09-20 | $155.96 | $157.00 | $148.67 | $151.46 | $151.46 | 4,257,923 |
| 2021-09-17 | $160.59 | $160.59 | $154.71 | $157.14 | $157.14 | 54,374,795 |
| 2021-09-16 | $158.15 | $160.66 | $157.75 | $160.06 | $160.06 | 4,811,925 |
| 2021-09-15 | $157.80 | $159.97 | $156.60 | $158.89 | $158.89 | 4,088,149 |
| 2021-09-14 | $161.72 | $162.43 | $156.84 | $157.36 | $157.36 | 3,572,765 |
| 2021-09-13 | $165.16 | $166.00 | $158.74 | $162.01 | $162.01 | 4,859,871 |
| 2021-09-10 | $158.54 | $171.52 | $153.40 | $164.38 | $164.38 | 11,934,969 |
| 2021-09-09 | $157.13 | $160.10 | $156.68 | $157.71 | $157.71 | 3,314,148 |
| 2021-09-08 | $158.73 | $162.00 | $157.22 | $158.29 | $158.29 | 5,154,175 |
| 2021-09-07 | $161.01 | $162.70 | $155.82 | $159.36 | $159.36 | 18,253,988 |
| 2021-09-03 | $145.34 | $148.67 | $144.09 | $148.19 | $148.19 | 3,108,800 |
| 2021-09-02 | $143.09 | $148.34 | $140.35 | $147.11 | $147.11 | 6,495,322 |
| 2021-09-01 | $139.06 | $141.67 | $137.68 | $138.62 | $138.62 | 2,615,569 |
| 2021-08-31 | $139.94 | $140.05 | $136.83 | $137.44 | $137.44 | 2,273,446 |
| 2021-08-30 | $140.76 | $142.41 | $138.02 | $139.53 | $139.53 | 2,103,642 |
| 2021-08-27 | $136.74 | $142.01 | $136.66 | $141.00 | $141.00 | 2,557,535 |
| 2021-08-26 | $137.21 | $139.17 | $136.33 | $136.74 | $136.74 | 2,182,862 |
| 2021-08-25 | $138.40 | $138.98 | $134.65 | $136.93 | $136.93 | 2,570,567 |
| 2021-08-24 | $137.40 | $141.92 | $137.02 | $140.16 | $140.16 | 3,617,799 |
| 2021-08-23 | $133.50 | $137.15 | $132.63 | $136.53 | $136.53 | 3,114,385 |
| 2021-08-20 | $133.40 | $133.52 | $130.88 | $132.66 | $132.66 | 1,708,295 |
| 2021-08-19 | $131.46 | $134.53 | $130.82 | $133.55 | $133.55 | 2,814,736 |
| 2021-08-18 | $131.15 | $136.08 | $131.09 | $133.73 | $133.73 | 2,458,075 |
| 2021-08-17 | $133.92 | $134.15 | $129.75 | $130.97 | $130.97 | 2,837,713 |
| 2021-08-16 | $135.09 | $135.87 | $131.79 | $134.71 | $134.71 | 2,748,984 |
| 2021-08-13 | $138.97 | $139.41 | $134.86 | $136.25 | $136.25 | 2,734,310 |
| 2021-08-12 | $139.90 | $140.94 | $136.73 | $139.10 | $139.10 | 2,408,901 |
| 2021-08-11 | $140.77 | $141.33 | $136.60 | $140.45 | $140.45 | 2,587,479 |
| 2021-08-10 | $141.41 | $142.02 | $138.28 | $139.00 | $139.00 | 2,819,935 |
| 2021-08-09 | $145.40 | $145.95 | $140.93 | $141.13 | $141.13 | 2,998,176 |
| 2021-08-06 | $146.40 | $148.07 | $145.05 | $145.79 | $145.79 | 2,641,760 |
| 2021-08-05 | $149.88 | $150.25 | $145.00 | $146.42 | $146.42 | 4,417,268 |
| 2021-08-04 | $152.10 | $152.80 | $146.47 | $150.57 | $150.57 | 6,548,882 |
| 2021-08-03 | $162.45 | $162.45 | $155.23 | $158.47 | $158.47 | 2,354,685 |
| 2021-08-02 | $161.05 | $163.00 | $157.01 | $161.34 | $161.34 | 1,592,449 |
| 2021-07-30 | $161.44 | $161.96 | $159.04 | $159.27 | $159.27 | 1,359,723 |
| 2021-07-29 | $163.70 | $165.22 | $162.20 | $163.40 | $163.40 | 910,275 |
| 2021-07-28 | $162.91 | $167.01 | $162.15 | $163.62 | $163.62 | 1,737,416 |
| 2021-07-27 | $164.57 | $165.39 | $159.07 | $162.18 | $162.18 | 1,423,989 |
| 2021-07-26 | $165.18 | $165.54 | $162.11 | $164.23 | $164.23 | 1,286,345 |
| 2021-07-23 | $161.18 | $168.21 | $161.18 | $165.86 | $165.86 | 2,363,343 |
| 2021-07-22 | $159.29 | $160.69 | $157.63 | $160.50 | $160.50 | 884,264 |
| 2021-07-21 | $154.30 | $160.86 | $154.17 | $159.70 | $159.70 | 1,834,768 |
| 2021-07-20 | $153.51 | $155.59 | $153.08 | $153.77 | $153.77 | 4,783,575 |
| 2021-07-19 | $159.40 | $160.00 | $152.48 | $153.33 | $153.33 | 3,142,392 |
| 2021-07-16 | $163.17 | $163.32 | $158.98 | $161.17 | $161.17 | 1,128,362 |
| 2021-07-15 | $162.10 | $164.55 | $158.16 | $162.83 | $162.83 | 2,185,175 |
| 2021-07-14 | $165.25 | $166.79 | $160.26 | $161.53 | $161.53 | 1,354,163 |
| 2021-07-13 | $162.75 | $166.68 | $162.19 | $164.61 | $164.61 | 1,760,949 |
| 2021-07-12 | $163.21 | $164.30 | $161.30 | $162.84 | $162.84 | 1,385,222 |
| 2021-07-09 | $159.76 | $162.78 | $158.14 | $162.63 | $162.63 | 1,436,175 |
| 2021-07-08 | $155.81 | $158.90 | $154.31 | $158.25 | $158.25 | 1,217,292 |
| 2021-07-07 | $162.49 | $162.49 | $156.73 | $157.69 | $157.69 | 1,438,199 |
| 2021-07-06 | $161.35 | $163.21 | $160.25 | $161.24 | $161.24 | 1,076,898 |
| 2021-07-02 | $160.41 | $163.90 | $159.67 | $161.40 | $161.40 | 1,270,284 |
| 2021-07-01 | $160.60 | $163.64 | $157.95 | $159.48 | $159.48 | 1,881,085 |
| 2021-06-30 | $162.27 | $163.12 | $160.58 | $161.25 | $161.25 | 1,532,866 |
| 2021-06-29 | $160.50 | $162.98 | $159.28 | $162.28 | $162.28 | 1,285,495 |
| 2021-06-28 | $161.14 | $162.29 | $159.28 | $161.53 | $161.53 | 1,922,132 |
| 2021-06-25 | $165.47 | $165.71 | $161.33 | $161.99 | $161.99 | 4,200,297 |
| 2021-06-24 | $162.60 | $167.46 | $162.56 | $164.27 | $164.27 | 2,195,165 |
| 2021-06-23 | $158.82 | $162.17 | $156.37 | $161.53 | $161.53 | 2,034,435 |
| 2021-06-22 | $155.96 | $159.99 | $154.81 | $159.06 | $159.06 | 2,443,961 |
| 2021-06-21 | $154.52 | $157.14 | $151.30 | $155.72 | $155.72 | 2,235,098 |
| 2021-06-18 | $151.12 | $155.75 | $149.56 | $153.92 | $153.92 | 3,776,210 |
| 2021-06-17 | $141.89 | $151.05 | $141.14 | $150.25 | $150.25 | 3,008,761 |
| 2021-06-16 | $142.60 | $145.26 | $141.76 | $143.02 | $143.02 | 1,714,950 |
| 2021-06-15 | $143.59 | $144.31 | $142.10 | $142.34 | $142.34 | 1,102,560 |
| 2021-06-14 | $141.85 | $145.33 | $141.56 | $143.86 | $143.86 | 1,473,915 |
| 2021-06-11 | $141.69 | $141.93 | $139.71 | $141.57 | $141.57 | 1,473,391 |
| 2021-06-10 | $141.00 | $142.67 | $140.00 | $141.88 | $141.88 | 1,384,345 |
| 2021-06-09 | $144.88 | $144.88 | $141.67 | $141.77 | $141.77 | 1,140,070 |
| 2021-06-08 | $144.10 | $145.20 | $141.52 | $142.85 | $142.85 | 1,935,192 |
| 2021-06-07 | $138.02 | $143.99 | $137.93 | $143.48 | $143.48 | 2,110,869 |
| 2021-06-04 | $136.60 | $138.73 | $136.60 | $137.93 | $137.93 | 2,160,271 |
| 2021-06-03 | $137.83 | $140.61 | $136.03 | $136.81 | $136.81 | 2,466,514 |
| 2021-06-02 | $143.22 | $143.82 | $137.80 | $139.43 | $139.43 | 3,088,884 |
| 2021-06-01 | $143.87 | $145.70 | $141.53 | $143.22 | $143.22 | 1,883,474 |
| 2021-05-28 | $142.63 | $145.38 | $142.18 | $143.38 | $143.38 | 1,624,821 |
| 2021-05-27 | $143.87 | $145.50 | $142.42 | $143.01 | $143.01 | 2,229,338 |
| 2021-05-26 | $144.98 | $146.40 | $143.17 | $144.64 | $144.64 | 1,549,186 |
| 2021-05-25 | $148.49 | $149.38 | $142.85 | $144.26 | $144.26 | 2,175,929 |
| 2021-05-24 | $144.18 | $148.43 | $143.33 | $147.30 | $147.30 | 1,745,748 |
| 2021-05-21 | $144.08 | $145.49 | $142.75 | $143.32 | $143.32 | 1,252,505 |
| 2021-05-20 | $137.24 | $143.23 | $137.02 | $142.78 | $142.78 | 1,556,167 |
| 2021-05-19 | $132.69 | $139.12 | $132.33 | $138.84 | $138.84 | 2,550,334 |
| 2021-05-18 | $141.70 | $142.77 | $136.50 | $136.86 | $136.86 | 2,452,408 |
| 2021-05-17 | $140.35 | $141.15 | $138.28 | $139.99 | $139.99 | 1,405,004 |
| 2021-05-14 | $140.13 | $142.84 | $139.01 | $142.19 | $142.19 | 1,397,124 |
| 2021-05-13 | $142.95 | $144.25 | $135.51 | $138.40 | $138.40 | 2,305,645 |
| 2021-05-12 | $142.88 | $144.00 | $140.25 | $141.62 | $141.62 | 1,680,221 |
| 2021-05-11 | $137.50 | $147.09 | $137.00 | $146.40 | $146.40 | 2,085,927 |
| 2021-05-10 | $144.15 | $145.05 | $140.99 | $141.81 | $141.81 | 1,641,606 |
| 2021-05-07 | $142.74 | $148.55 | $142.17 | $146.19 | $146.19 | 1,977,954 |
| 2021-05-06 | $142.16 | $145.49 | $139.10 | $139.96 | $139.96 | 2,575,559 |
| 2021-05-05 | $147.00 | $152.84 | $140.88 | $143.67 | $143.67 | 5,260,347 |
| 2021-05-04 | $146.68 | $148.25 | $136.15 | $138.93 | $138.93 | 4,812,842 |
| 2021-05-03 | $156.26 | $156.59 | $148.23 | $148.44 | $148.44 | 3,298,878 |
| 2021-04-30 | $154.26 | $157.68 | $154.26 | $155.63 | $155.63 | 2,126,695 |
| 2021-04-29 | $160.14 | $160.25 | $154.74 | $156.55 | $156.55 | 1,933,172 |
| 2021-04-28 | $155.44 | $159.87 | $155.44 | $159.13 | $159.13 | 1,743,490 |
| 2021-04-27 | $153.47 | $158.52 | $153.25 | $157.80 | $157.80 | 3,012,121 |
| 2021-04-26 | $150.89 | $152.55 | $148.97 | $152.50 | $152.50 | 1,510,376 |
| 2021-04-23 | $142.81 | $149.37 | $142.81 | $149.01 | $149.01 | 1,991,138 |
| 2021-04-22 | $141.29 | $146.94 | $140.51 | $143.48 | $143.48 | 1,386,334 |
| 2021-04-21 | $138.30 | $141.42 | $138.30 | $141.05 | $141.05 | 1,768,312 |
| 2021-04-20 | $145.33 | $145.76 | $139.51 | $139.72 | $139.72 | 1,493,615 |
| 2021-04-19 | $145.29 | $146.75 | $143.07 | $146.00 | $146.00 | 964,470 |
| 2021-04-16 | $145.92 | $146.54 | $144.16 | $145.30 | $145.30 | 1,157,548 |
| 2021-04-15 | $146.65 | $147.71 | $145.82 | $146.47 | $146.47 | 1,426,838 |
| 2021-04-14 | $146.00 | $146.80 | $143.90 | $144.18 | $144.18 | 900,899 |
| 2021-04-13 | $142.36 | $146.94 | $142.36 | $146.15 | $146.15 | 1,371,640 |
| 2021-04-12 | $145.56 | $148.94 | $143.54 | $144.53 | $144.53 | 1,448,564 |
| 2021-04-09 | $144.33 | $144.76 | $141.49 | $143.87 | $143.87 | 1,425,295 |
| 2021-04-08 | $143.95 | $145.66 | $141.07 | $145.55 | $145.55 | 2,715,170 |
| 2021-04-07 | $142.89 | $142.90 | $140.07 | $141.86 | $141.86 | 1,249,689 |
| 2021-04-06 | $144.39 | $144.97 | $141.90 | $143.14 | $143.14 | 1,319,537 |
| 2021-04-05 | $142.23 | $144.76 | $140.63 | $144.15 | $144.15 | 1,403,922 |
| 2021-04-01 | $139.54 | $144.80 | $139.50 | $142.66 | $142.66 | 2,330,251 |
| 2021-03-31 | $133.32 | $139.75 | $133.32 | $137.38 | $137.38 | 2,868,268 |
| 2021-03-30 | $132.44 | $132.58 | $129.68 | $131.48 | $131.48 | 2,386,498 |
| 2021-03-29 | $137.60 | $138.70 | $131.80 | $133.15 | $133.15 | 2,671,265 |
| 2021-03-26 | $134.51 | $138.36 | $132.32 | $138.27 | $138.27 | 2,608,632 |
| 2021-03-25 | $138.14 | $139.08 | $133.27 | $134.60 | $134.60 | 3,247,062 |
| 2021-03-24 | $146.79 | $147.05 | $139.21 | $139.80 | $139.80 | 2,316,077 |
| 2021-03-23 | $154.54 | $156.29 | $145.86 | $145.89 | $145.89 | 2,424,255 |
| 2021-03-22 | $153.37 | $156.06 | $151.84 | $154.89 | $154.89 | 1,505,434 |
| 2021-03-19 | $147.88 | $153.84 | $146.36 | $152.70 | $152.70 | 3,207,506 |
| 2021-03-18 | $151.41 | $152.30 | $146.33 | $147.14 | $147.14 | 2,001,010 |
| 2021-03-17 | $151.43 | $156.51 | $150.25 | $154.41 | $154.41 | 1,424,814 |
| 2021-03-16 | $155.72 | $157.46 | $152.14 | $154.19 | $154.19 | 1,486,261 |
| 2021-03-15 | $152.50 | $156.55 | $151.81 | $153.93 | $153.93 | 1,570,798 |
| 2021-03-12 | $154.23 | $155.00 | $149.34 | $153.38 | $153.38 | 1,643,197 |
| 2021-03-11 | $150.97 | $157.90 | $150.52 | $155.35 | $155.35 | 2,235,403 |
| 2021-03-10 | $152.87 | $154.29 | $144.88 | $146.85 | $146.85 | 1,954,524 |
| 2021-03-09 | $148.85 | $154.31 | $148.85 | $152.11 | $152.11 | 2,276,113 |
| 2021-03-08 | $146.30 | $148.97 | $143.50 | $145.56 | $145.56 | 3,837,362 |
| 2021-03-05 | $149.01 | $149.01 | $142.18 | $146.29 | $146.29 | 5,159,277 |
| 2021-03-04 | $146.23 | $149.22 | $140.01 | $143.66 | $143.66 | 3,265,270 |
| 2021-03-03 | $151.48 | $152.72 | $146.12 | $147.34 | $147.34 | 1,838,276 |
| 2021-03-02 | $156.99 | $157.36 | $152.13 | $152.51 | $152.51 | 1,944,318 |
| 2021-03-01 | $157.87 | $157.87 | $153.88 | $156.52 | $156.52 | 1,867,648 |
| 2021-02-26 | $152.92 | $154.35 | $146.49 | $152.85 | $152.85 | 3,291,327 |
| 2021-02-25 | $159.75 | $161.85 | $151.09 | $151.72 | $151.72 | 2,818,486 |
| 2021-02-24 | $160.01 | $161.90 | $157.28 | $160.79 | $160.79 | 2,360,737 |
| 2021-02-23 | $155.43 | $161.97 | $151.15 | $161.33 | $161.33 | 2,675,722 |
| 2021-02-22 | $159.83 | $160.48 | $155.88 | $156.71 | $156.71 | 3,216,771 |
| 2021-02-19 | $164.02 | $164.02 | $160.00 | $160.95 | $160.95 | 2,652,437 |
| 2021-02-18 | $159.04 | $163.40 | $156.28 | $162.24 | $162.24 | 2,404,702 |
| 2021-02-17 | $162.15 | $163.89 | $159.54 | $160.80 | $160.80 | 2,267,309 |
| 2021-02-16 | $170.65 | $171.10 | $164.46 | $164.86 | $164.86 | 1,958,296 |
| 2021-02-12 | $172.16 | $172.35 | $166.85 | $169.53 | $169.53 | 2,186,524 |
| 2021-02-11 | $171.02 | $174.68 | $167.20 | $172.13 | $172.13 | 4,891,971 |
| 2021-02-10 | $165.60 | $173.54 | $162.53 | $171.07 | $171.07 | 4,838,271 |
| 2021-02-09 | $159.00 | $160.77 | $154.03 | $158.87 | $158.87 | 4,685,295 |
| 2021-02-08 | $160.17 | $162.97 | $156.77 | $159.00 | $159.00 | 4,194,208 |
| 2021-02-05 | $151.46 | $159.99 | $149.70 | $159.82 | $159.82 | 3,532,613 |
| 2021-02-04 | $141.77 | $150.86 | $141.20 | $150.63 | $150.63 | 4,898,077 |
| 2021-02-03 | $146.00 | $147.92 | $137.58 | $138.12 | $138.12 | 8,964,218 |
| 2021-02-02 | $149.20 | $150.35 | $146.40 | $150.09 | $150.09 | 2,581,339 |
| 2021-02-01 | $142.41 | $146.55 | $141.31 | $145.95 | $145.95 | 2,040,383 |
| 2021-01-29 | $141.18 | $143.20 | $137.16 | $139.86 | $139.86 | 3,206,033 |
| 2021-01-28 | $132.39 | $146.79 | $132.20 | $141.52 | $141.52 | 3,649,925 |
| 2021-01-27 | $135.74 | $137.66 | $130.00 | $131.55 | $131.55 | 3,581,506 |
| 2021-01-26 | $139.42 | $142.40 | $137.55 | $138.42 | $138.42 | 2,080,788 |
| 2021-01-25 | $141.59 | $142.38 | $133.36 | $139.42 | $139.42 | 5,523,190 |
| 2021-01-22 | $143.00 | $144.18 | $139.55 | $141.00 | $141.00 | 3,146,556 |
| 2021-01-21 | $148.59 | $149.50 | $143.36 | $144.49 | $144.49 | 1,965,588 |
| 2021-01-20 | $147.26 | $148.60 | $146.19 | $147.63 | $147.63 | 2,675,803 |
| 2021-01-19 | $151.50 | $152.15 | $144.01 | $146.14 | $146.14 | 3,839,453 |
| 2021-01-15 | $149.07 | $152.16 | $145.09 | $150.85 | $150.85 | 2,543,929 |
| 2021-01-14 | $156.79 | $158.22 | $148.03 | $149.05 | $149.05 | 1,907,125 |
| 2021-01-13 | $154.00 | $159.85 | $153.58 | $155.02 | $155.02 | 2,148,939 |
| 2021-01-12 | $152.00 | $154.17 | $150.73 | $153.57 | $153.57 | 1,277,949 |
| 2021-01-11 | $151.62 | $153.59 | $148.27 | $151.90 | $151.90 | 1,628,219 |
| 2021-01-08 | $154.20 | $154.75 | $148.75 | $151.79 | $151.79 | 1,226,825 |
| 2021-01-07 | $149.49 | $153.07 | $149.46 | $152.86 | $152.86 | 1,785,673 |
| 2021-01-06 | $147.70 | $150.54 | $147.16 | $148.81 | $148.81 | 1,807,025 |
| 2021-01-05 | $148.54 | $151.84 | $148.43 | $150.29 | $150.29 | 860,349 |
| 2021-01-04 | $153.31 | $153.99 | $147.31 | $149.92 | $149.92 | 1,758,979 |
| 2020-12-31 | $152.25 | $152.69 | $149.21 | $151.19 | $151.19 | 1,555,286 |
| 2020-12-30 | $152.20 | $152.66 | $150.30 | $152.00 | $152.00 | 816,610 |
| 2020-12-29 | $151.00 | $151.20 | $148.24 | $150.22 | $150.22 | 1,425,733 |
| 2020-12-28 | $153.64 | $154.75 | $146.81 | $150.08 | $150.08 | 2,544,927 |
| 2020-12-24 | $153.04 | $154.15 | $151.34 | $152.08 | $152.08 | 1,111,670 |
| 2020-12-23 | $157.57 | $157.57 | $153.16 | $153.39 | $153.39 | 1,090,589 |
| 2020-12-22 | $153.91 | $158.40 | $153.29 | $156.12 | $156.12 | 1,754,235 |
| 2020-12-21 | $152.26 | $155.53 | $148.68 | $154.15 | $154.15 | 2,188,896 |
| 2020-12-18 | $150.93 | $157.22 | $150.00 | $155.07 | $155.07 | 10,984,255 |
| 2020-12-17 | $155.00 | $159.53 | $148.39 | $148.75 | $148.75 | 4,123,923 |
| 2020-12-16 | $152.75 | $154.90 | $151.61 | $153.90 | $153.90 | 2,403,299 |
| 2020-12-15 | $146.50 | $151.18 | $145.65 | $150.84 | $150.84 | 2,497,846 |
| 2020-12-14 | $149.60 | $150.55 | $144.65 | $144.81 | $144.81 | 2,522,173 |
| 2020-12-11 | $146.81 | $148.50 | $144.76 | $148.11 | $148.11 | 1,933,580 |
| 2020-12-10 | $143.15 | $148.09 | $141.64 | $147.32 | $147.32 | 2,535,475 |
| 2020-12-09 | $146.63 | $148.65 | $142.66 | $143.52 | $143.52 | 2,018,032 |
| 2020-12-08 | $146.56 | $147.40 | $144.03 | $145.42 | $145.42 | 1,226,077 |
| 2020-12-07 | $144.31 | $146.66 | $142.80 | $146.07 | $146.07 | 1,350,475 |
| 2020-12-04 | $139.72 | $146.13 | $139.70 | $145.39 | $145.39 | 2,359,562 |
| 2020-12-03 | $138.08 | $142.79 | $138.00 | $140.14 | $140.14 | 1,651,025 |
| 2020-12-02 | $142.10 | $142.10 | $137.39 | $138.93 | $138.93 | 1,582,662 |
| 2020-12-01 | $141.21 | $143.82 | $140.82 | $143.31 | $143.31 | 2,084,201 |
| 2020-11-30 | $139.11 | $139.79 | $135.30 | $139.21 | $139.21 | 2,222,406 |
| 2020-11-27 | $139.16 | $143.09 | $137.88 | $139.63 | $139.63 | 931,436 |
| 2020-11-25 | $139.34 | $141.63 | $136.87 | $139.01 | $139.01 | 1,478,539 |
| 2020-11-24 | $137.65 | $138.94 | $135.08 | $138.67 | $138.67 | 2,019,706 |
| 2020-11-23 | $131.07 | $139.07 | $131.07 | $138.23 | $138.23 | 2,321,718 |
| 2020-11-20 | $131.92 | $135.00 | $130.33 | $130.57 | $130.57 | 1,516,024 |
| 2020-11-19 | $131.19 | $135.16 | $130.20 | $132.31 | $132.31 | 1,168,507 |
| 2020-11-18 | $133.75 | $134.10 | $129.61 | $131.35 | $131.35 | 1,040,814 |
| 2020-11-17 | $134.57 | $135.18 | $130.72 | $131.35 | $131.35 | 2,164,253 |
| 2020-11-16 | $133.75 | $137.22 | $132.02 | $134.83 | $134.83 | 2,093,044 |
| 2020-11-13 | $131.12 | $132.75 | $129.38 | $131.60 | $131.60 | 1,281,012 |
| 2020-11-12 | $133.06 | $135.60 | $130.38 | $131.26 | $131.26 | 1,472,908 |
| 2020-11-11 | $133.67 | $137.36 | $133.07 | $133.41 | $133.41 | 1,377,542 |
| 2020-11-10 | $137.13 | $139.26 | $131.28 | $132.22 | $132.22 | 3,009,659 |
| 2020-11-09 | $136.64 | $141.81 | $134.15 | $137.22 | $137.22 | 4,233,660 |
| 2020-11-06 | $134.59 | $136.21 | $130.20 | $132.56 | $132.56 | 2,951,560 |
| 2020-11-05 | $132.00 | $138.50 | $129.14 | $134.97 | $134.97 | 5,816,733 |
| 2020-11-04 | $124.68 | $129.31 | $122.28 | $128.69 | $128.69 | 4,101,770 |
| 2020-11-03 | $119.34 | $123.23 | $117.68 | $121.63 | $121.63 | 3,386,887 |
| 2020-11-02 | $117.51 | $121.35 | $116.23 | $118.98 | $118.98 | 2,766,477 |
| 2020-10-30 | $121.37 | $123.27 | $116.24 | $116.78 | $116.78 | 2,146,617 |
| 2020-10-29 | $119.53 | $123.69 | $119.00 | $122.12 | $122.12 | 1,622,638 |
| 2020-10-28 | $123.05 | $123.45 | $118.13 | $118.52 | $118.52 | 2,030,403 |
| 2020-10-27 | $119.41 | $127.42 | $119.31 | $125.78 | $125.78 | 3,451,570 |
| 2020-10-26 | $118.69 | $122.00 | $117.65 | $119.26 | $119.26 | 1,945,692 |
| 2020-10-23 | $118.07 | $120.38 | $116.53 | $120.30 | $120.30 | 1,197,839 |
| 2020-10-22 | $117.67 | $118.11 | $114.51 | $116.72 | $116.72 | 1,548,281 |
| 2020-10-21 | $116.25 | $119.32 | $115.59 | $118.06 | $118.06 | 2,156,255 |
| 2020-10-20 | $113.67 | $116.57 | $113.22 | $114.86 | $114.86 | 1,637,368 |
| 2020-10-19 | $112.29 | $115.61 | $111.59 | $113.00 | $113.00 | 1,942,026 |
| 2020-10-16 | $112.56 | $113.07 | $110.42 | $112.21 | $112.21 | 1,485,666 |
| 2020-10-15 | $108.20 | $112.10 | $107.05 | $111.17 | $111.17 | 1,754,474 |
| 2020-10-14 | $111.87 | $112.51 | $109.28 | $109.77 | $109.77 | 1,439,374 |
| 2020-10-13 | $112.00 | $113.40 | $110.39 | $111.16 | $111.16 | 2,181,586 |
| 2020-10-12 | $112.50 | $113.94 | $108.85 | $110.30 | $110.30 | 2,160,158 |
| 2020-10-09 | $113.64 | $114.40 | $111.66 | $112.38 | $112.38 | 1,696,690 |
| 2020-10-08 | $115.95 | $117.49 | $113.10 | $113.45 | $113.45 | 2,589,839 |
| 2020-10-07 | $114.59 | $115.49 | $112.13 | $114.50 | $114.50 | 2,253,922 |
| 2020-10-06 | $113.94 | $115.82 | $112.79 | $114.21 | $114.21 | 1,685,859 |
| 2020-10-05 | $112.99 | $115.15 | $111.68 | $114.05 | $114.05 | 1,721,634 |
| 2020-10-02 | $113.13 | $115.90 | $111.63 | $111.94 | $111.94 | 1,664,029 |
| 2020-10-01 | $112.23 | $116.58 | $111.13 | $116.21 | $116.21 | 2,833,784 |
| 2020-09-30 | $108.43 | $111.79 | $108.43 | $110.65 | $110.65 | 2,413,730 |
| 2020-09-29 | $108.22 | $109.38 | $106.63 | $109.12 | $109.12 | 3,238,950 |
| 2020-09-28 | $107.15 | $109.84 | $106.78 | $108.59 | $108.59 | 2,435,313 |
| 2020-09-25 | $103.58 | $107.52 | $102.77 | $105.75 | $105.75 | 1,851,662 |
| 2020-09-24 | $101.02 | $105.13 | $100.61 | $103.43 | $103.43 | 1,661,624 |
| 2020-09-23 | $106.94 | $107.26 | $102.41 | $102.89 | $102.89 | 2,350,274 |
| 2020-09-22 | $108.38 | $108.79 | $105.46 | $106.51 | $106.51 | 2,665,728 |
| 2020-09-21 | $106.08 | $107.25 | $104.21 | $106.85 | $106.85 | 2,832,424 |
| 2020-09-18 | $107.74 | $109.77 | $105.36 | $108.41 | $108.41 | 6,138,443 |
| 2020-09-17 | $107.95 | $108.46 | $105.65 | $107.56 | $107.56 | 2,669,035 |
| 2020-09-16 | $110.75 | $111.40 | $107.79 | $108.30 | $108.30 | 4,088,574 |
| 2020-09-15 | $109.95 | $111.66 | $108.71 | $110.98 | $110.98 | 2,459,953 |
| 2020-09-14 | $105.74 | $109.27 | $105.74 | $108.26 | $108.26 | 3,473,949 |
| 2020-09-11 | $106.86 | $106.86 | $101.65 | $103.65 | $103.65 | 2,302,418 |
| 2020-09-10 | $106.29 | $108.37 | $104.17 | $105.46 | $105.46 | 2,005,407 |
| 2020-09-09 | $104.49 | $106.67 | $102.13 | $105.56 | $105.56 | 2,711,251 |
| 2020-09-08 | $102.01 | $105.55 | $100.25 | $102.06 | $102.06 | 3,918,381 |
| 2020-09-04 | $108.51 | $110.95 | $102.08 | $105.94 | $105.94 | 3,004,026 |
| 2020-09-03 | $114.23 | $114.82 | $108.81 | $110.54 | $110.54 | 2,414,849 |
| 2020-09-02 | $114.70 | $117.62 | $112.88 | $117.49 | $117.49 | 3,026,666 |
| 2020-09-01 | $110.87 | $115.25 | $110.87 | $113.41 | $113.41 | 2,799,925 |
| 2020-08-31 | $111.49 | $112.25 | $110.44 | $111.68 | $111.68 | 2,619,506 |
| 2020-08-28 | $112.18 | $113.56 | $109.87 | $111.50 | $111.50 | 1,343,364 |
| 2020-08-27 | $112.45 | $113.27 | $111.34 | $111.53 | $111.53 | 2,006,112 |
| 2020-08-26 | $113.20 | $114.08 | $110.95 | $112.53 | $112.53 | 1,651,850 |
| 2020-08-25 | $110.78 | $112.52 | $109.56 | $112.28 | $112.28 | 1,808,425 |
| 2020-08-24 | $113.64 | $114.96 | $111.01 | $111.90 | $111.90 | 1,650,501 |
| 2020-08-21 | $113.54 | $114.70 | $112.41 | $112.55 | $112.55 | 2,096,436 |
| 2020-08-20 | $113.99 | $115.53 | $112.16 | $113.08 | $113.08 | 1,695,367 |
| 2020-08-19 | $114.82 | $118.47 | $113.94 | $114.15 | $114.15 | 4,237,690 |
| 2020-08-18 | $114.54 | $116.46 | $114.10 | $115.21 | $115.21 | 4,318,466 |
| 2020-08-17 | $118.80 | $119.79 | $113.56 | $114.11 | $114.11 | 4,307,307 |
| 2020-08-14 | $118.00 | $121.44 | $117.65 | $118.80 | $118.80 | 2,220,067 |
| 2020-08-13 | $118.25 | $118.25 | $116.69 | $117.44 | $117.44 | 2,065,430 |
| 2020-08-12 | $115.85 | $118.00 | $115.42 | $115.92 | $115.92 | 2,197,740 |
| 2020-08-11 | $115.38 | $118.39 | $114.87 | $115.50 | $115.50 | 2,575,340 |
| 2020-08-10 | $117.01 | $119.49 | $112.69 | $115.65 | $115.65 | 4,572,384 |
| 2020-08-07 | $114.44 | $116.25 | $113.03 | $115.88 | $115.88 | 2,267,025 |
| 2020-08-06 | $117.73 | $118.01 | $113.88 | $113.97 | $113.97 | 4,489,624 |
| 2020-08-05 | $119.00 | $123.00 | $115.31 | $120.71 | $120.71 | 6,658,063 |
| 2020-08-04 | $110.20 | $110.47 | $105.99 | $107.57 | $107.57 | 3,174,821 |
| 2020-08-03 | $103.78 | $110.86 | $103.07 | $110.41 | $110.41 | 4,925,314 |
| 2020-07-31 | $103.63 | $103.97 | $101.55 | $102.70 | $102.70 | 3,006,743 |
| 2020-07-30 | $101.99 | $104.33 | $100.58 | $102.35 | $102.35 | 3,173,454 |
| 2020-07-29 | $100.00 | $103.50 | $99.00 | $102.79 | $102.79 | 4,459,406 |
| 2020-07-28 | $91.51 | $101.90 | $91.51 | $98.44 | $98.44 | 7,953,501 |
| 2020-07-27 | $91.69 | $93.78 | $91.00 | $91.77 | $91.77 | 4,018,057 |
| 2020-07-24 | $89.99 | $91.80 | $87.56 | $90.36 | $90.36 | 2,607,364 |
| 2020-07-23 | $93.01 | $94.44 | $90.59 | $91.15 | $91.15 | 1,632,949 |
| 2020-07-22 | $94.00 | $96.02 | $92.92 | $93.37 | $93.37 | 2,725,528 |
| 2020-07-21 | $98.41 | $98.41 | $92.62 | $93.93 | $93.93 | 2,926,555 |
| 2020-07-20 | $91.71 | $98.98 | $91.46 | $97.17 | $97.17 | 6,016,566 |
| 2020-07-17 | $95.10 | $95.87 | $90.95 | $91.75 | $91.75 | 4,195,243 |
| 2020-07-16 | $95.54 | $95.81 | $93.50 | $94.46 | $94.46 | 2,535,619 |
| 2020-07-15 | $98.35 | $99.00 | $95.75 | $96.43 | $96.43 | 2,854,044 |
| 2020-07-14 | $95.38 | $99.18 | $94.40 | $97.93 | $97.93 | 7,770,329 |
| 2020-07-13 | $100.72 | $101.47 | $96.24 | $96.92 | $96.92 | 4,708,356 |
| 2020-07-10 | $96.87 | $102.15 | $96.40 | $100.39 | $100.39 | 4,693,986 |
| 2020-07-09 | $95.00 | $97.90 | $94.50 | $96.32 | $96.32 | 4,778,076 |
| 2020-07-08 | $92.00 | $95.87 | $91.51 | $94.20 | $94.20 | 4,442,302 |
| 2020-07-07 | $93.34 | $94.76 | $91.56 | $92.00 | $92.00 | 8,123,711 |
| 2020-07-06 | $100.00 | $100.53 | $93.24 | $94.70 | $94.70 | 13,185,116 |
| 2020-07-02 | $105.10 | $108.45 | $96.12 | $98.92 | $98.92 | 7,160,873 |
| 2020-07-01 | $106.00 | $107.43 | $94.01 | $105.67 | $105.67 | 12,164,809 |
| 2020-06-30 | $106.18 | $107.95 | $105.01 | $107.05 | $107.05 | 3,499,893 |
| 2020-06-29 | $101.00 | $106.44 | $100.66 | $106.00 | $106.00 | 4,389,545 |
| 2020-06-26 | $99.62 | $101.97 | $97.85 | $101.18 | $101.18 | 2,958,033 |
| 2020-06-25 | $97.62 | $100.25 | $97.33 | $98.95 | $98.95 | 1,208,499 |
| 2020-06-24 | $98.51 | $99.82 | $95.20 | $98.02 | $98.02 | 2,307,711 |
| 2020-06-23 | $96.07 | $99.72 | $94.65 | $98.61 | $98.61 | 2,735,454 |
| 2020-06-22 | $96.39 | $96.56 | $93.58 | $95.21 | $95.21 | 2,031,911 |
| 2020-06-19 | $99.18 | $99.43 | $95.21 | $95.73 | $95.73 | 3,088,330 |
| 2020-06-18 | $94.65 | $98.97 | $94.06 | $98.20 | $98.20 | 3,093,863 |
| 2020-06-17 | $92.93 | $94.80 | $91.62 | $94.47 | $94.47 | 2,475,640 |
| 2020-06-16 | $89.99 | $93.16 | $89.69 | $92.22 | $92.22 | 3,362,189 |
| 2020-06-15 | $86.00 | $88.57 | $85.49 | $88.34 | $88.34 | 2,237,911 |
| 2020-06-12 | $88.15 | $88.34 | $84.37 | $87.25 | $87.25 | 2,382,148 |
| 2020-06-11 | $84.97 | $86.70 | $82.57 | $85.68 | $85.68 | 2,946,401 |
| 2020-06-10 | $90.13 | $90.68 | $87.65 | $88.45 | $88.45 | 1,993,856 |
| 2020-06-09 | $90.35 | $90.49 | $87.51 | $89.69 | $89.69 | 2,603,357 |
| 2020-06-08 | $90.47 | $92.85 | $89.34 | $89.51 | $89.51 | 1,797,148 |
| 2020-06-05 | $91.54 | $92.60 | $89.42 | $90.09 | $90.09 | 1,846,079 |
| 2020-06-04 | $92.90 | $94.07 | $89.64 | $91.38 | $91.38 | 1,865,847 |
| 2020-06-03 | $94.38 | $95.58 | $91.82 | $94.01 | $94.01 | 1,956,609 |
| 2020-06-02 | $93.78 | $94.57 | $90.76 | $94.36 | $94.36 | 2,081,781 |
| 2020-06-01 | $89.12 | $92.68 | $89.11 | $91.73 | $91.73 | 2,150,005 |
| 2020-05-29 | $89.88 | $90.25 | $87.72 | $89.04 | $89.04 | 1,455,869 |
| 2020-05-28 | $84.72 | $91.77 | $84.49 | $88.93 | $88.93 | 3,033,581 |
| 2020-05-27 | $85.49 | $86.12 | $83.10 | $85.97 | $85.97 | 865,248 |
| 2020-05-26 | $86.50 | $86.74 | $84.32 | $85.49 | $85.49 | 759,128 |
| 2020-05-22 | $84.60 | $86.75 | $83.10 | $84.93 | $84.93 | 787,392 |
| 2020-05-21 | $84.86 | $85.61 | $82.48 | $84.00 | $84.00 | 860,793 |
| 2020-05-20 | $86.31 | $87.49 | $83.44 | $84.64 | $84.64 | 1,704,910 |
| 2020-05-19 | $83.72 | $87.89 | $83.07 | $85.72 | $85.72 | 1,602,995 |
| 2020-05-18 | $80.00 | $84.18 | $79.27 | $83.60 | $83.60 | 2,415,460 |
| 2020-05-15 | $76.98 | $78.56 | $76.50 | $78.17 | $78.17 | 1,760,451 |
| 2020-05-14 | $73.20 | $77.60 | $73.09 | $77.37 | $77.37 | 1,896,680 |
| 2020-05-13 | $77.71 | $78.45 | $72.28 | $74.75 | $74.75 | 2,902,971 |
| 2020-05-12 | $80.36 | $81.00 | $77.30 | $77.82 | $77.82 | 2,485,898 |
| 2020-05-11 | $79.31 | $81.30 | $79.04 | $79.94 | $79.94 | 3,125,647 |
| 2020-05-08 | $83.30 | $83.98 | $79.63 | $79.99 | $79.99 | 3,119,016 |
| 2020-05-07 | $88.50 | $90.00 | $82.37 | $82.63 | $82.63 | 3,697,618 |
| 2020-05-06 | $83.41 | $87.38 | $82.84 | $87.35 | $87.35 | 3,125,764 |
| 2020-05-05 | $78.50 | $81.04 | $78.02 | $80.10 | $80.10 | 1,838,907 |
| 2020-05-04 | $74.52 | $77.36 | $74.06 | $77.18 | $77.18 | 1,880,011 |
| 2020-05-01 | $75.62 | $77.05 | $74.39 | $74.64 | $74.64 | 1,119,154 |
| 2020-04-30 | $78.00 | $79.99 | $76.63 | $76.96 | $76.96 | 1,624,488 |
| 2020-04-29 | $76.61 | $80.61 | $76.25 | $79.59 | $79.59 | 1,441,230 |
| 2020-04-28 | $79.31 | $79.79 | $75.15 | $75.24 | $75.24 | 1,865,225 |
| 2020-04-27 | $82.20 | $82.81 | $77.97 | $78.38 | $78.38 | 1,912,400 |
| 2020-04-24 | $80.99 | $81.82 | $79.67 | $81.23 | $81.23 | 1,005,279 |
| 2020-04-23 | $80.31 | $82.36 | $79.04 | $80.38 | $80.38 | 1,355,825 |
| 2020-04-22 | $78.12 | $80.81 | $77.51 | $80.03 | $80.03 | 1,389,616 |
| 2020-04-21 | $79.33 | $80.17 | $75.78 | $76.90 | $76.90 | 1,337,725 |
| 2020-04-20 | $79.23 | $83.59 | $78.95 | $80.03 | $80.03 | 2,238,871 |
| 2020-04-17 | $80.00 | $81.32 | $78.81 | $80.00 | $80.00 | 3,055,492 |
| 2020-04-16 | $75.70 | $80.41 | $75.09 | $78.87 | $78.87 | 3,355,646 |
| 2020-04-15 | $72.08 | $76.13 | $69.86 | $74.49 | $74.49 | 2,884,735 |
| 2020-04-14 | $69.58 | $74.13 | $69.58 | $73.26 | $73.26 | 2,603,784 |
| 2020-04-13 | $67.25 | $69.37 | $65.99 | $68.48 | $68.48 | 1,897,159 |
| 2020-04-09 | $70.31 | $71.00 | $66.66 | $68.11 | $68.11 | 2,457,871 |
| 2020-04-08 | $71.06 | $72.59 | $68.91 | $69.21 | $69.21 | 2,119,658 |
| 2020-04-07 | $70.65 | $71.96 | $67.77 | $70.18 | $70.18 | 3,322,044 |
| 2020-04-06 | $66.98 | $68.93 | $64.33 | $68.41 | $68.41 | 2,098,574 |
| 2020-04-03 | $62.53 | $64.76 | $62.21 | $63.70 | $63.70 | 1,376,589 |
| 2020-04-02 | $60.75 | $64.15 | $60.17 | $62.19 | $62.19 | 1,281,788 |
| 2020-04-01 | $64.13 | $64.97 | $60.42 | $61.61 | $61.61 | 2,482,358 |
| 2020-03-31 | $65.70 | $68.79 | $65.70 | $66.04 | $66.04 | 2,132,924 |
| 2020-03-30 | $62.23 | $67.70 | $62.23 | $66.67 | $66.67 | 2,532,033 |
| 2020-03-27 | $60.39 | $64.35 | $60.16 | $62.48 | $62.48 | 1,972,682 |
| 2020-03-26 | $65.52 | $73.25 | $61.98 | $63.58 | $63.58 | 4,024,382 |
| 2020-03-25 | $59.00 | $68.50 | $58.50 | $65.60 | $65.60 | 6,023,960 |
| 2020-03-24 | $50.70 | $58.33 | $50.70 | $57.86 | $57.86 | 4,694,227 |
| 2020-03-23 | $46.90 | $50.13 | $44.74 | $48.71 | $48.71 | 3,854,238 |
| 2020-03-20 | $51.68 | $52.94 | $47.31 | $47.35 | $47.35 | 4,844,548 |
| 2020-03-19 | $50.38 | $53.16 | $48.92 | $50.76 | $50.76 | 4,080,686 |
| 2020-03-18 | $53.11 | $55.91 | $47.27 | $52.00 | $52.00 | 3,658,837 |
| 2020-03-17 | $55.01 | $58.10 | $51.79 | $57.02 | $57.02 | 4,437,566 |
| 2020-03-16 | $53.70 | $56.54 | $52.59 | $54.39 | $54.39 | 6,139,043 |
| 2020-03-13 | $59.60 | $60.80 | $55.62 | $60.47 | $60.47 | 3,622,228 |
| 2020-03-12 | $57.49 | $60.97 | $55.80 | $57.57 | $57.57 | 4,206,663 |
| 2020-03-11 | $64.30 | $65.03 | $61.69 | $63.02 | $63.02 | 2,574,334 |
| 2020-03-10 | $65.24 | $66.38 | $63.05 | $65.82 | $65.82 | 2,053,973 |
| 2020-03-09 | $60.00 | $65.76 | $53.25 | $64.04 | $64.04 | 3,394,153 |
| 2020-03-06 | $64.53 | $65.59 | $62.98 | $65.56 | $65.56 | 2,250,534 |
| 2020-03-05 | $66.32 | $67.98 | $65.58 | $66.61 | $66.61 | 2,368,941 |
| 2020-03-04 | $67.05 | $68.80 | $65.37 | $68.06 | $68.06 | 2,746,583 |
| 2020-03-03 | $68.14 | $68.56 | $64.38 | $65.80 | $65.80 | 4,149,117 |
| 2020-03-02 | $65.00 | $68.21 | $63.53 | $68.14 | $68.14 | 3,845,372 |
| 2020-02-28 | $62.41 | $65.50 | $62.23 | $65.00 | $65.00 | 3,133,691 |
| 2020-02-27 | $63.83 | $66.91 | $63.13 | $64.80 | $64.80 | 3,190,503 |
| 2020-02-26 | $67.98 | $68.81 | $65.52 | $66.04 | $66.04 | 3,753,767 |
| 2020-02-25 | $70.39 | $70.92 | $67.23 | $67.75 | $67.75 | 2,899,447 |
| 2020-02-24 | $69.59 | $71.06 | $68.60 | $70.15 | $70.15 | 3,283,310 |
| 2020-02-21 | $74.89 | $74.98 | $72.80 | $73.50 | $73.50 | 1,300,346 |
| 2020-02-20 | $75.85 | $76.79 | $73.60 | $75.15 | $75.15 | 1,640,373 |
| 2020-02-19 | $77.30 | $77.64 | $75.88 | $75.92 | $75.92 | 1,499,038 |
| 2020-02-18 | $76.50 | $77.23 | $75.32 | $76.70 | $76.70 | 1,822,760 |
| 2020-02-14 | $75.31 | $77.09 | $75.09 | $76.50 | $76.50 | 2,240,626 |
| 2020-02-13 | $74.91 | $75.96 | $73.78 | $75.21 | $75.21 | 1,652,510 |
| 2020-02-12 | $74.54 | $75.71 | $73.01 | $75.50 | $75.50 | 2,515,586 |
| 2020-02-11 | $76.02 | $76.40 | $74.53 | $74.58 | $74.58 | 1,786,591 |
| 2020-02-10 | $77.28 | $78.10 | $75.68 | $75.81 | $75.81 | 1,637,392 |
| 2020-02-07 | $79.33 | $80.20 | $77.40 | $77.75 | $77.75 | 4,869,911 |
| 2020-02-06 | $76.25 | $82.26 | $76.25 | $79.51 | $79.51 | 7,927,206 |
| 2020-02-05 | $80.05 | $81.37 | $75.24 | $76.00 | $76.00 | 7,092,188 |
| 2020-02-04 | $82.00 | $83.01 | $80.52 | $82.93 | $82.93 | 3,134,206 |
| 2020-02-03 | $78.27 | $80.72 | $78.24 | $80.72 | $80.72 | 2,166,325 |
| 2020-01-31 | $80.26 | $81.06 | $78.01 | $78.22 | $78.22 | 2,034,922 |
| 2020-01-30 | $80.57 | $81.09 | $79.92 | $81.05 | $81.05 | 1,211,542 |
| 2020-01-29 | $83.19 | $83.77 | $80.94 | $81.03 | $81.03 | 2,181,817 |
| 2020-01-28 | $84.92 | $85.29 | $83.92 | $83.96 | $83.96 | 1,124,587 |
| 2020-01-27 | $82.44 | $84.76 | $81.46 | $84.35 | $84.35 | 2,481,332 |
| 2020-01-24 | $88.79 | $89.49 | $85.47 | $85.57 | $85.57 | 1,513,749 |
| 2020-01-23 | $89.88 | $90.65 | $88.47 | $88.47 | $88.47 | 1,718,779 |
| 2020-01-22 | $90.25 | $91.32 | $89.31 | $89.56 | $89.56 | 1,179,533 |
| 2020-01-21 | $90.25 | $91.51 | $89.54 | $89.75 | $89.75 | 2,391,414 |
| 2020-01-17 | $91.98 | $92.36 | $90.22 | $91.11 | $91.11 | 2,506,755 |
| 2020-01-16 | $91.67 | $92.51 | $91.31 | $92.45 | $92.45 | 1,334,216 |
| 2020-01-15 | $89.97 | $91.90 | $89.75 | $91.10 | $91.10 | 1,360,702 |
| 2020-01-14 | $89.87 | $90.37 | $88.90 | $89.72 | $89.72 | 1,547,769 |
| 2020-01-13 | $87.99 | $91.38 | $87.61 | $89.58 | $89.58 | 3,028,056 |
| 2020-01-10 | $86.51 | $87.50 | $85.13 | $87.13 | $87.13 | 2,000,077 |
| 2020-01-09 | $85.93 | $87.08 | $85.37 | $85.75 | $85.75 | 1,631,185 |
| 2020-01-08 | $83.70 | $85.94 | $83.66 | $85.05 | $85.05 | 1,853,043 |
| 2020-01-07 | $84.16 | $84.62 | $83.25 | $83.82 | $83.82 | 1,135,924 |
| 2020-01-06 | $83.38 | $84.33 | $82.77 | $84.32 | $84.32 | 1,569,156 |
| 2020-01-03 | $83.00 | $84.30 | $83.00 | $84.10 | $84.10 | 850,894 |
| 2020-01-02 | $82.77 | $84.79 | $82.71 | $84.19 | $84.19 | 1,711,452 |
| 2019-12-31 | $82.94 | $83.33 | $81.98 | $82.11 | $82.11 | 1,176,028 |
| 2019-12-30 | $83.92 | $83.92 | $81.58 | $82.98 | $82.98 | 1,234,074 |
| 2019-12-27 | $82.83 | $84.21 | $82.16 | $84.03 | $84.03 | 2,299,760 |
| 2019-12-26 | $80.95 | $82.55 | $80.35 | $82.51 | $82.51 | 1,143,132 |
| 2019-12-24 | $80.21 | $81.73 | $80.21 | $80.94 | $80.94 | 565,727 |
| 2019-12-23 | $80.34 | $80.70 | $79.27 | $80.18 | $80.18 | 1,771,775 |
| 2019-12-20 | $77.79 | $81.28 | $76.65 | $79.86 | $79.86 | 4,822,128 |
| 2019-12-19 | $72.51 | $77.97 | $72.50 | $77.35 | $77.35 | 5,882,994 |
| 2019-12-18 | $71.24 | $72.28 | $70.91 | $71.24 | $71.24 | 2,361,645 |
| 2019-12-17 | $72.57 | $72.99 | $69.08 | $71.04 | $71.04 | 2,878,714 |
| 2019-12-16 | $72.17 | $73.04 | $71.36 | $72.31 | $72.31 | 2,454,633 |
| 2019-12-13 | $68.98 | $71.93 | $68.98 | $71.91 | $71.91 | 1,954,214 |
| 2019-12-12 | $68.53 | $69.51 | $68.21 | $69.09 | $69.09 | 2,950,959 |
| 2019-12-11 | $68.05 | $68.90 | $67.54 | $68.62 | $68.62 | 1,332,036 |
| 2019-12-10 | $67.96 | $69.05 | $67.77 | $68.25 | $68.25 | 1,238,027 |
| 2019-12-09 | $67.69 | $68.32 | $67.22 | $67.81 | $67.81 | 1,714,558 |
| 2019-12-06 | $68.16 | $68.42 | $66.94 | $67.87 | $67.87 | 1,921,281 |
| 2019-12-05 | $67.94 | $68.72 | $67.65 | $68.13 | $68.13 | 897,751 |
| 2019-12-04 | $68.28 | $69.47 | $67.85 | $67.98 | $67.98 | 1,481,622 |
| 2019-12-03 | $66.98 | $68.38 | $66.66 | $68.26 | $68.26 | 1,455,649 |
| 2019-12-02 | $70.39 | $70.73 | $67.57 | $68.42 | $68.42 | 1,723,564 |
| 2019-11-29 | $70.08 | $70.73 | $69.77 | $70.48 | $70.48 | 496,366 |
| 2019-11-27 | $70.37 | $70.54 | $69.69 | $70.15 | $70.15 | 1,121,314 |
| 2019-11-26 | $69.40 | $70.88 | $69.40 | $70.37 | $70.37 | 4,062,502 |
| 2019-11-25 | $70.10 | $70.46 | $68.80 | $69.28 | $69.28 | 1,553,730 |
| 2019-11-22 | $70.26 | $70.29 | $69.40 | $69.87 | $69.87 | 1,169,525 |
| 2019-11-21 | $70.38 | $72.50 | $70.03 | $70.04 | $70.04 | 1,368,935 |
| 2019-11-20 | $71.62 | $72.38 | $69.49 | $70.47 | $70.47 | 2,123,216 |
| 2019-11-19 | $70.92 | $71.87 | $70.86 | $71.86 | $71.86 | 1,003,731 |
| 2019-11-18 | $70.43 | $71.56 | $69.92 | $71.09 | $71.09 | 1,053,784 |
| 2019-11-15 | $69.55 | $70.70 | $69.07 | $70.08 | $70.08 | 961,181 |
| 2019-11-14 | $68.05 | $69.50 | $67.71 | $69.38 | $69.38 | 1,068,874 |
| 2019-11-13 | $67.99 | $69.14 | $67.85 | $68.70 | $68.70 | 987,103 |
| 2019-11-12 | $68.54 | $68.99 | $67.22 | $68.41 | $68.41 | 1,797,326 |
| 2019-11-11 | $68.79 | $69.25 | $68.28 | $68.69 | $68.69 | 1,663,274 |
| 2019-11-08 | $70.02 | $70.06 | $67.42 | $69.08 | $69.08 | 3,729,254 |
| 2019-11-07 | $68.31 | $71.30 | $68.31 | $69.70 | $69.70 | 5,083,766 |
| 2019-11-06 | $62.25 | $67.22 | $61.50 | $67.04 | $67.04 | 10,398,812 |
| 2019-11-05 | $71.22 | $72.14 | $68.77 | $68.77 | $68.77 | 6,407,187 |
| 2019-11-04 | $73.18 | $73.42 | $71.04 | $71.21 | $71.21 | 2,804,254 |
| 2019-11-01 | $73.11 | $74.76 | $72.06 | $73.00 | $73.00 | 2,258,832 |
| 2019-10-31 | $73.78 | $74.92 | $72.88 | $72.99 | $72.99 | 1,515,664 |
| 2019-10-30 | $72.80 | $74.04 | $71.96 | $73.73 | $73.73 | 1,161,244 |
| 2019-10-29 | $74.00 | $75.43 | $72.71 | $72.79 | $72.79 | 1,882,398 |
| 2019-10-28 | $74.04 | $74.57 | $72.81 | $73.85 | $73.85 | 1,086,048 |
| 2019-10-25 | $73.66 | $74.47 | $73.05 | $73.94 | $73.94 | 1,035,374 |
| 2019-10-24 | $73.58 | $74.78 | $72.55 | $73.86 | $73.86 | 1,332,719 |
| 2019-10-23 | $71.49 | $73.57 | $71.28 | $73.46 | $73.46 | 2,063,337 |
| 2019-10-22 | $72.89 | $73.17 | $71.01 | $71.28 | $71.28 | 1,151,606 |
| 2019-10-21 | $72.30 | $73.81 | $71.16 | $72.97 | $72.97 | 1,405,783 |
| 2019-10-18 | $75.83 | $76.20 | $71.52 | $71.55 | $71.55 | 1,802,930 |
| 2019-10-17 | $76.53 | $77.11 | $75.64 | $75.80 | $75.80 | 1,149,150 |
| 2019-10-16 | $75.16 | $76.63 | $74.03 | $76.62 | $76.62 | 1,289,667 |
| 2019-10-15 | $74.00 | $75.55 | $73.00 | $75.25 | $75.25 | 1,609,292 |
| 2019-10-14 | $74.06 | $74.63 | $72.40 | $74.00 | $74.00 | 1,933,650 |
| 2019-10-11 | $75.20 | $75.92 | $72.78 | $74.10 | $74.10 | 4,792,004 |
| 2019-10-10 | $77.31 | $78.20 | $75.32 | $76.02 | $76.02 | 1,715,631 |
| 2019-10-09 | $75.60 | $77.06 | $75.06 | $75.96 | $75.96 | 1,187,057 |
| 2019-10-08 | $76.82 | $77.50 | $75.06 | $75.54 | $75.54 | 1,744,101 |
| 2019-10-07 | $77.01 | $78.31 | $75.71 | $77.97 | $77.97 | 3,955,701 |
| 2019-10-04 | $74.70 | $75.74 | $73.71 | $74.43 | $74.43 | 1,409,640 |
| 2019-10-03 | $71.88 | $75.21 | $71.88 | $75.00 | $75.00 | 2,725,915 |
| 2019-10-02 | $71.69 | $72.66 | $69.93 | $72.37 | $72.37 | 1,274,050 |
| 2019-10-01 | $71.29 | $73.66 | $71.10 | $72.96 | $72.96 | 1,911,311 |
| 2019-09-30 | $71.96 | $72.87 | $70.08 | $71.44 | $71.44 | 1,922,234 |
| 2019-09-27 | $73.73 | $74.15 | $71.02 | $72.41 | $72.41 | 1,898,757 |
| 2019-09-26 | $70.27 | $72.15 | $69.54 | $71.44 | $71.44 | 1,910,291 |
| 2019-09-25 | $72.25 | $74.54 | $66.57 | $71.44 | $71.44 | 8,099,841 |
| 2019-09-24 | $78.62 | $79.05 | $71.97 | $72.83 | $72.83 | 3,329,551 |
| 2019-09-23 | $78.62 | $78.90 | $77.84 | $78.16 | $78.16 | 930,008 |
| 2019-09-20 | $79.36 | $80.15 | $77.51 | $78.68 | $78.68 | 1,927,244 |
| 2019-09-19 | $79.92 | $81.11 | $78.41 | $79.24 | $79.24 | 1,334,609 |
| 2019-09-18 | $80.00 | $80.00 | $76.81 | $79.16 | $79.16 | 1,836,637 |
| 2019-09-17 | $78.01 | $79.90 | $76.92 | $79.71 | $79.71 | 2,178,058 |
| 2019-09-16 | $73.49 | $76.79 | $72.00 | $76.61 | $76.61 | 1,859,287 |
| 2019-09-13 | $75.82 | $77.05 | $74.65 | $74.93 | $74.93 | 1,332,250 |
| 2019-09-12 | $75.65 | $77.36 | $75.53 | $76.17 | $76.17 | 1,756,744 |
| 2019-09-11 | $75.43 | $77.77 | $74.19 | $74.83 | $74.83 | 2,225,032 |
| 2019-09-10 | $76.25 | $78.61 | $75.12 | $75.54 | $75.54 | 2,741,231 |
| 2019-09-09 | $82.00 | $82.40 | $77.34 | $77.96 | $77.96 | 2,471,588 |
| 2019-09-06 | $81.61 | $82.64 | $79.52 | $81.47 | $81.47 | 1,962,793 |
| 2019-09-05 | $88.55 | $89.38 | $79.52 | $81.74 | $81.74 | 7,772,504 |
| 2019-09-04 | $84.87 | $86.06 | $84.10 | $85.64 | $85.64 | 1,907,808 |
| 2019-09-03 | $84.80 | $85.75 | $83.36 | $83.98 | $83.98 | 1,356,561 |
| 2019-08-30 | $85.89 | $86.19 | $83.96 | $84.80 | $84.80 | 1,166,844 |
| 2019-08-29 | $85.67 | $86.15 | $83.80 | $85.60 | $85.60 | 1,415,685 |
| 2019-08-28 | $84.39 | $85.35 | $83.07 | $85.00 | $85.00 | 1,353,437 |
| 2019-08-27 | $86.89 | $87.39 | $84.42 | $84.83 | $84.83 | 1,796,688 |
| 2019-08-26 | $86.45 | $87.00 | $84.08 | $85.93 | $85.93 | 1,592,418 |
| 2019-08-23 | $86.10 | $87.51 | $85.16 | $85.46 | $85.46 | 1,941,346 |
| 2019-08-22 | $85.54 | $86.83 | $84.64 | $86.48 | $86.48 | 2,133,401 |
| 2019-08-21 | $84.13 | $85.60 | $83.45 | $85.35 | $85.35 | 1,707,382 |
| 2019-08-20 | $82.85 | $83.77 | $81.78 | $83.17 | $83.17 | 1,524,904 |
| 2019-08-19 | $85.20 | $85.50 | $81.14 | $82.92 | $82.92 | 2,024,851 |
| 2019-08-16 | $83.25 | $84.80 | $83.07 | $84.51 | $84.51 | 2,092,955 |
| 2019-08-15 | $81.82 | $82.91 | $80.01 | $82.47 | $82.47 | 2,511,076 |
| 2019-08-14 | $79.66 | $80.77 | $77.87 | $79.53 | $79.53 | 2,637,300 |
| 2019-08-13 | $82.50 | $84.94 | $80.33 | $80.60 | $80.60 | 3,125,986 |
| 2019-08-12 | $85.59 | $85.89 | $79.82 | $82.64 | $82.64 | 3,639,130 |
| 2019-08-09 | $87.24 | $87.55 | $82.24 | $85.63 | $85.63 | 3,286,153 |
| 2019-08-08 | $89.50 | $89.50 | $85.10 | $87.17 | $87.17 | 8,717,260 |
| 2019-08-07 | $85.47 | $95.32 | $82.32 | $91.77 | $91.77 | 14,540,168 |
| 2019-08-06 | $72.29 | $74.58 | $72.29 | $73.91 | $73.91 | 3,467,851 |
| 2019-08-05 | $73.00 | $73.16 | $69.86 | $71.41 | $71.41 | 2,635,231 |
| 2019-08-02 | $75.36 | $76.86 | $74.64 | $75.19 | $75.19 | 1,553,821 |
| 2019-08-01 | $75.38 | $77.66 | $74.95 | $75.44 | $75.44 | 1,335,900 |
| 2019-07-31 | $75.41 | $76.26 | $73.23 | $75.29 | $75.29 | 1,161,438 |
| 2019-07-30 | $76.26 | $76.31 | $74.75 | $75.05 | $75.05 | 793,926 |
| 2019-07-29 | $77.36 | $77.52 | $75.22 | $76.54 | $76.54 | 820,423 |
| 2019-07-26 | $76.61 | $78.10 | $75.44 | $77.19 | $77.19 | 1,262,371 |
| 2019-07-25 | $77.97 | $78.82 | $77.11 | $77.70 | $77.70 | 1,024,245 |
| 2019-07-24 | $76.47 | $78.42 | $76.37 | $78.03 | $78.03 | 911,790 |
| 2019-07-23 | $76.95 | $77.29 | $75.17 | $76.34 | $76.34 | 1,425,453 |
| 2019-07-22 | $76.30 | $77.79 | $76.22 | $76.79 | $76.79 | 1,243,816 |
| 2019-07-19 | $77.33 | $79.30 | $75.69 | $76.02 | $76.02 | 2,385,766 |
| 2019-07-18 | $73.55 | $77.48 | $73.35 | $76.46 | $76.46 | 3,139,086 |
| 2019-07-17 | $72.42 | $74.31 | $71.89 | $73.14 | $73.14 | 1,029,033 |
| 2019-07-16 | $73.15 | $75.00 | $71.78 | $72.29 | $72.29 | 2,136,255 |
| 2019-07-15 | $73.14 | $73.81 | $72.80 | $73.08 | $73.08 | 896,357 |
| 2019-07-12 | $71.84 | $73.13 | $71.01 | $73.03 | $73.03 | 893,535 |
| 2019-07-11 | $73.86 | $74.00 | $71.56 | $72.23 | $72.23 | 840,078 |
| 2019-07-10 | $72.52 | $74.12 | $71.21 | $73.30 | $73.30 | 1,270,593 |
| 2019-07-09 | $70.51 | $72.80 | $70.43 | $72.10 | $72.10 | 1,044,834 |
| 2019-07-08 | $71.88 | $71.88 | $69.73 | $70.70 | $70.70 | 1,239,493 |
| 2019-07-05 | $71.13 | $72.92 | $70.60 | $72.28 | $72.28 | 1,369,672 |
| 2019-07-03 | $70.38 | $72.08 | $70.02 | $71.54 | $71.54 | 1,183,046 |
| 2019-07-02 | $68.78 | $69.82 | $67.94 | $69.70 | $69.70 | 1,143,251 |
| 2019-07-01 | $68.60 | $69.68 | $68.02 | $68.91 | $68.91 | 1,225,121 |
| 2019-06-28 | $68.12 | $68.79 | $67.19 | $67.27 | $67.27 | 1,753,464 |
| 2019-06-27 | $66.88 | $69.04 | $66.77 | $68.23 | $68.23 | 1,196,791 |
| 2019-06-26 | $68.13 | $68.75 | $65.50 | $66.66 | $66.66 | 2,518,244 |
| 2019-06-25 | $71.19 | $71.45 | $66.89 | $67.11 | $67.11 | 2,487,419 |
| 2019-06-24 | $67.30 | $72.06 | $67.28 | $71.48 | $71.48 | 3,908,166 |
| 2019-06-21 | $68.63 | $68.70 | $65.46 | $66.79 | $66.79 | 2,094,017 |
| 2019-06-20 | $70.98 | $72.28 | $69.02 | $69.20 | $69.20 | 2,023,134 |
| 2019-06-19 | $71.67 | $71.73 | $67.92 | $70.34 | $70.34 | 2,682,672 |
| 2019-06-18 | $73.16 | $73.91 | $71.58 | $71.75 | $71.75 | 880,180 |
| 2019-06-17 | $72.16 | $73.68 | $71.77 | $72.53 | $72.53 | 834,776 |
| 2019-06-14 | $72.97 | $72.97 | $71.21 | $72.09 | $72.09 | 831,552 |
| 2019-06-13 | $72.14 | $73.45 | $71.75 | $72.57 | $72.57 | 1,087,381 |
| 2019-06-12 | $69.77 | $71.88 | $69.65 | $71.78 | $71.78 | 920,406 |
| 2019-06-11 | $70.93 | $71.97 | $69.05 | $70.16 | $70.16 | 893,177 |
| 2019-06-10 | $71.67 | $73.20 | $70.13 | $70.33 | $70.33 | 1,148,786 |
| 2019-06-07 | $70.73 | $72.82 | $70.51 | $70.99 | $70.99 | 1,416,656 |
| 2019-06-06 | $71.47 | $71.99 | $69.77 | $70.73 | $70.73 | 1,004,393 |
| 2019-06-05 | $69.14 | $71.48 | $69.12 | $71.34 | $71.34 | 1,498,535 |
| 2019-06-04 | $66.24 | $68.55 | $65.94 | $68.46 | $68.46 | 1,809,979 |
| 2019-06-03 | $68.28 | $68.92 | $65.37 | $65.82 | $65.82 | 2,284,582 |
| 2019-05-31 | $68.87 | $69.12 | $68.15 | $68.65 | $68.65 | 958,535 |
| 2019-05-30 | $69.64 | $70.24 | $68.95 | $69.67 | $69.67 | 1,194,937 |
| 2019-05-29 | $69.02 | $70.11 | $68.17 | $69.32 | $69.32 | 1,607,990 |
| 2019-05-28 | $69.68 | $70.96 | $69.41 | $70.07 | $70.07 | 1,219,505 |
| 2019-05-24 | $69.62 | $70.53 | $68.78 | $69.26 | $69.26 | 1,161,795 |
| 2019-05-23 | $69.80 | $70.61 | $68.68 | $69.36 | $69.36 | 1,847,548 |
| 2019-05-22 | $70.80 | $71.62 | $70.32 | $70.62 | $70.62 | 2,044,936 |
| 2019-05-21 | $72.76 | $73.49 | $70.92 | $71.35 | $71.35 | 1,481,861 |
| 2019-05-20 | $71.98 | $73.40 | $71.08 | $72.13 | $72.13 | 1,685,972 |
| 2019-05-17 | $73.60 | $75.28 | $72.87 | $72.89 | $72.89 | 1,841,568 |
| 2019-05-16 | $70.87 | $75.12 | $70.50 | $74.02 | $74.02 | 2,543,620 |
| 2019-05-15 | $67.79 | $71.53 | $67.54 | $70.73 | $70.73 | 2,523,785 |
| 2019-05-14 | $69.37 | $70.45 | $67.66 | $67.92 | $67.92 | 2,286,322 |
| 2019-05-13 | $65.94 | $69.88 | $65.29 | $69.24 | $69.24 | 3,641,511 |
| 2019-05-10 | $67.15 | $67.85 | $65.28 | $67.27 | $67.27 | 1,823,787 |
| 2019-05-09 | $67.45 | $67.81 | $63.39 | $67.15 | $67.15 | 3,757,666 |
| 2019-05-08 | $63.29 | $68.75 | $62.60 | $67.88 | $67.88 | 7,193,537 |
| 2019-05-07 | $62.05 | $62.94 | $59.80 | $60.37 | $60.37 | 2,504,016 |
| 2019-05-06 | $59.55 | $63.00 | $58.68 | $62.55 | $62.55 | 1,858,112 |
| 2019-05-03 | $61.00 | $62.28 | $60.62 | $61.91 | $61.91 | 955,873 |
| 2019-05-02 | $60.17 | $60.62 | $59.18 | $60.41 | $60.41 | 852,344 |
| 2019-05-01 | $60.65 | $61.70 | $60.00 | $60.44 | $60.44 | 891,868 |
| 2019-04-30 | $61.11 | $61.76 | $59.92 | $60.40 | $60.40 | 1,511,777 |
| 2019-04-29 | $62.31 | $62.57 | $61.22 | $61.45 | $61.45 | 910,097 |
| 2019-04-26 | $62.48 | $62.75 | $61.83 | $61.92 | $61.92 | 1,006,151 |
| 2019-04-25 | $62.23 | $62.56 | $60.64 | $62.17 | $62.17 | 963,272 |
| 2019-04-24 | $62.34 | $63.12 | $61.53 | $61.65 | $61.65 | 1,307,555 |
| 2019-04-23 | $61.43 | $62.63 | $61.30 | $61.86 | $61.86 | 1,627,036 |
| 2019-04-22 | $58.98 | $61.26 | $58.81 | $61.04 | $61.04 | 1,901,661 |
| 2019-04-18 | $58.60 | $59.57 | $57.51 | $59.10 | $59.10 | 1,049,170 |
| 2019-04-17 | $57.96 | $59.90 | $57.96 | $58.60 | $58.60 | 1,441,518 |
| 2019-04-16 | $61.00 | $61.95 | $57.39 | $57.81 | $57.81 | 2,935,797 |
| 2019-04-15 | $57.35 | $61.31 | $56.93 | $60.18 | $60.18 | 4,218,567 |
| 2019-04-12 | $58.00 | $58.32 | $56.27 | $57.20 | $57.20 | 662,687 |
| 2019-04-11 | $57.16 | $58.51 | $56.91 | $57.87 | $57.87 | 1,274,456 |
| 2019-04-10 | $56.79 | $57.13 | $56.23 | $56.99 | $56.99 | 1,080,555 |
| 2019-04-09 | $55.73 | $56.86 | $55.22 | $56.66 | $56.66 | 783,991 |
| 2019-04-08 | $54.91 | $55.88 | $53.83 | $55.81 | $55.81 | 1,064,399 |
| 2019-04-05 | $55.52 | $55.79 | $54.84 | $54.92 | $54.92 | 1,019,059 |
| 2019-04-04 | $57.44 | $57.68 | $54.51 | $55.23 | $55.23 | 1,764,096 |
| 2019-04-03 | $57.16 | $57.79 | $56.83 | $57.32 | $57.32 | 1,085,051 |
| 2019-04-02 | $56.27 | $57.12 | $55.38 | $56.68 | $56.68 | 1,207,323 |
| 2019-04-01 | $57.25 | $58.39 | $55.65 | $56.26 | $56.26 | 1,969,561 |
| 2019-03-29 | $56.19 | $56.96 | $55.63 | $56.61 | $56.61 | 1,430,305 |
| 2019-03-28 | $55.50 | $56.21 | $54.92 | $55.87 | $55.87 | 1,246,428 |
| 2019-03-27 | $57.15 | $57.89 | $54.81 | $55.24 | $55.24 | 1,420,693 |
| 2019-03-26 | $57.41 | $58.09 | $56.47 | $56.98 | $56.98 | 1,063,503 |
| 2019-03-25 | $57.49 | $58.12 | $56.41 | $56.94 | $56.94 | 1,530,892 |
| 2019-03-22 | $59.14 | $59.57 | $57.38 | $57.59 | $57.59 | 1,481,285 |
| 2019-03-21 | $57.98 | $59.93 | $57.88 | $59.51 | $59.51 | 1,854,527 |
| 2019-03-20 | $56.93 | $58.57 | $56.87 | $58.13 | $58.13 | 2,140,903 |
| 2019-03-19 | $55.87 | $57.32 | $55.50 | $57.15 | $57.15 | 1,616,153 |
| 2019-03-18 | $55.29 | $56.24 | $55.29 | $55.69 | $55.69 | 1,762,208 |
| 2019-03-15 | $54.44 | $55.18 | $53.74 | $55.00 | $55.00 | 2,116,991 |
| 2019-03-14 | $53.38 | $54.67 | $52.63 | $54.16 | $54.16 | 1,422,593 |
| 2019-03-13 | $54.14 | $55.06 | $53.35 | $53.46 | $53.46 | 1,088,463 |
| 2019-03-12 | $53.74 | $54.47 | $52.84 | $53.90 | $53.90 | 1,487,333 |
| 2019-03-11 | $53.35 | $54.41 | $53.35 | $53.58 | $53.58 | 1,945,313 |
| 2019-03-08 | $53.00 | $53.91 | $52.31 | $53.03 | $53.03 | 1,679,489 |
| 2019-03-07 | $54.73 | $55.10 | $53.70 | $53.79 | $53.79 | 1,123,053 |
| 2019-03-06 | $55.08 | $55.57 | $54.39 | $54.70 | $54.70 | 872,508 |
| 2019-03-05 | $54.54 | $55.29 | $54.21 | $55.09 | $55.09 | 898,626 |
| 2019-03-04 | $55.84 | $55.92 | $53.00 | $54.48 | $54.48 | 1,824,418 |
| 2019-03-01 | $55.98 | $56.00 | $55.21 | $55.60 | $55.60 | 1,208,325 |
| 2019-02-28 | $55.84 | $55.93 | $54.90 | $55.38 | $55.38 | 973,497 |
| 2019-02-27 | $54.91 | $56.00 | $54.55 | $55.78 | $55.78 | 934,441 |
| 2019-02-26 | $55.80 | $56.06 | $54.64 | $55.35 | $55.35 | 1,374,313 |
| 2019-02-25 | $57.43 | $58.65 | $55.60 | $55.97 | $55.97 | 1,715,922 |
| 2019-02-22 | $56.83 | $57.50 | $56.60 | $57.29 | $57.29 | 1,262,330 |
| 2019-02-21 | $56.38 | $57.18 | $56.09 | $56.73 | $56.73 | 1,029,244 |
| 2019-02-20 | $57.31 | $57.55 | $55.76 | $56.48 | $56.48 | 1,372,332 |
| 2019-02-19 | $57.37 | $57.80 | $56.69 | $57.08 | $57.08 | 1,391,625 |
| 2019-02-15 | $58.09 | $58.09 | $56.43 | $57.33 | $57.33 | 1,625,569 |
| 2019-02-14 | $57.24 | $58.10 | $56.52 | $57.78 | $57.78 | 1,096,156 |
| 2019-02-13 | $57.68 | $58.07 | $57.19 | $57.63 | $57.63 | 1,330,266 |
| 2019-02-12 | $58.36 | $58.49 | $57.07 | $57.65 | $57.65 | 1,521,535 |
| 2019-02-11 | $57.50 | $58.39 | $56.81 | $57.73 | $57.73 | 3,254,848 |
| 2019-02-08 | $54.54 | $57.28 | $53.35 | $56.61 | $56.61 | 3,309,428 |
| 2019-02-07 | $57.90 | $60.91 | $55.20 | $55.76 | $55.76 | 9,679,378 |
| 2019-02-06 | $53.82 | $54.75 | $52.73 | $53.08 | $53.08 | 3,880,603 |
| 2019-02-05 | $54.44 | $55.79 | $54.44 | $55.68 | $55.68 | 2,787,809 |
| 2019-02-04 | $51.76 | $54.68 | $51.50 | $54.43 | $54.43 | 2,416,247 |
| 2019-02-01 | $53.49 | $55.03 | $53.31 | $54.73 | $54.73 | 2,190,905 |
| 2019-01-31 | $52.71 | $54.57 | $52.67 | $53.49 | $53.49 | 1,701,727 |
| 2019-01-30 | $52.69 | $52.75 | $51.72 | $52.46 | $52.46 | 1,633,104 |
| 2019-01-29 | $52.79 | $52.79 | $51.35 | $52.09 | $52.09 | 1,188,615 |
| 2019-01-28 | $51.75 | $52.74 | $50.71 | $52.49 | $52.49 | 1,222,392 |
| 2019-01-25 | $51.03 | $52.60 | $50.70 | $52.37 | $52.37 | 1,400,330 |
| 2019-01-24 | $49.74 | $50.63 | $49.72 | $50.45 | $50.45 | 1,167,281 |
| 2019-01-23 | $48.79 | $49.44 | $48.41 | $49.41 | $49.41 | 1,171,745 |
| 2019-01-22 | $47.91 | $49.24 | $47.57 | $48.22 | $48.22 | 1,228,253 |
| 2019-01-18 | $47.06 | $48.72 | $47.06 | $48.22 | $48.22 | 1,806,455 |
| 2019-01-17 | $46.02 | $47.88 | $45.91 | $47.06 | $47.06 | 2,027,369 |
| 2019-01-16 | $46.48 | $46.88 | $45.52 | $46.18 | $46.18 | 1,328,844 |
| 2019-01-15 | $44.73 | $46.85 | $44.73 | $46.47 | $46.47 | 1,585,943 |
| 2019-01-14 | $44.22 | $44.80 | $43.38 | $44.36 | $44.36 | 1,680,404 |
| 2019-01-11 | $44.83 | $45.77 | $44.46 | $44.69 | $44.69 | 1,308,680 |
| 2019-01-10 | $44.61 | $45.27 | $44.08 | $45.04 | $45.04 | 1,369,645 |
| 2019-01-09 | $45.00 | $45.64 | $44.37 | $45.01 | $45.01 | 1,759,259 |
| 2019-01-08 | $44.07 | $45.18 | $43.43 | $44.78 | $44.78 | 2,470,487 |
| 2019-01-07 | $43.39 | $44.20 | $42.83 | $43.37 | $43.37 | 1,472,097 |
| 2019-01-04 | $41.70 | $43.86 | $40.78 | $43.05 | $43.05 | 2,460,119 |
| 2019-01-03 | $41.77 | $42.29 | $40.47 | $41.12 | $41.12 | 1,827,995 |
| 2019-01-02 | $42.06 | $42.83 | $41.56 | $42.38 | $42.38 | 1,677,861 |
| 2018-12-31 | $42.39 | $43.01 | $41.78 | $42.77 | $42.77 | 1,297,808 |
| 2018-12-28 | $42.62 | $43.30 | $41.38 | $42.07 | $42.07 | 1,590,276 |
| 2018-12-27 | $40.45 | $42.62 | $40.45 | $42.62 | $42.62 | 1,202,648 |
| 2018-12-26 | $39.48 | $42.11 | $39.39 | $42.08 | $42.08 | 1,942,150 |
| 2018-12-24 | $38.81 | $39.88 | $37.68 | $38.97 | $38.97 | 983,776 |
| 2018-12-21 | $40.12 | $41.31 | $38.82 | $38.97 | $38.97 | 4,296,624 |
| 2018-12-20 | $41.09 | $41.20 | $38.59 | $40.05 | $40.05 | 2,932,271 |
| 2018-12-19 | $41.90 | $42.75 | $40.80 | $41.00 | $41.00 | 3,012,725 |
| 2018-12-18 | $42.13 | $42.46 | $41.38 | $41.95 | $41.95 | 1,954,168 |
| 2018-12-17 | $42.99 | $43.19 | $40.79 | $41.02 | $41.02 | 2,707,652 |
| 2018-12-14 | $41.52 | $43.73 | $41.24 | $43.20 | $43.20 | 3,025,770 |
| 2018-12-13 | $43.00 | $43.14 | $41.68 | $42.15 | $42.15 | 1,880,219 |
| 2018-12-12 | $40.86 | $43.12 | $40.52 | $42.71 | $42.71 | 4,874,520 |
| 2018-12-11 | $40.62 | $41.24 | $39.56 | $40.21 | $40.21 | 1,550,461 |
| 2018-12-10 | $39.82 | $41.38 | $39.18 | $40.11 | $40.11 | 1,357,144 |
| 2018-12-07 | $40.72 | $41.28 | $39.31 | $39.87 | $39.87 | 2,258,894 |
| 2018-12-06 | $37.00 | $41.67 | $37.00 | $41.17 | $41.17 | 4,141,081 |
| 2018-12-04 | $39.46 | $39.94 | $37.86 | $38.42 | $38.42 | 2,749,915 |
| 2018-12-03 | $41.51 | $41.86 | $40.14 | $41.46 | $39.41 | 3,991,383 |
| 2018-11-30 | $41.19 | $41.53 | $39.58 | $40.27 | $38.28 | 2,684,314 |
| 2018-11-29 | $40.13 | $41.77 | $39.70 | $41.35 | $39.30 | 2,328,973 |
| 2018-11-28 | $38.28 | $40.07 | $38.28 | $39.96 | $37.98 | 2,228,722 |
| 2018-11-27 | $38.69 | $39.36 | $38.01 | $38.08 | $36.20 | 1,330,064 |
| 2018-11-26 | $39.08 | $39.50 | $38.58 | $39.21 | $37.27 | 2,097,811 |
| 2018-11-23 | $37.64 | $38.59 | $37.28 | $38.45 | $36.55 | 1,056,781 |
| 2018-11-21 | $37.00 | $38.44 | $36.96 | $37.92 | $36.04 | 2,471,246 |
| 2018-11-20 | $34.32 | $37.03 | $33.30 | $36.36 | $34.56 | 5,571,813 |
| 2018-11-19 | $39.32 | $39.65 | $36.21 | $36.26 | $34.47 | 5,025,218 |
| 2018-11-16 | $41.03 | $41.52 | $39.98 | $40.00 | $38.02 | 2,075,459 |
| 2018-11-15 | $40.20 | $41.06 | $39.06 | $40.97 | $38.94 | 3,541,836 |
| 2018-11-14 | $42.29 | $42.60 | $40.06 | $40.17 | $38.18 | 3,362,435 |
| 2018-11-13 | $41.27 | $42.55 | $40.96 | $41.78 | $39.71 | 2,828,611 |
| 2018-11-12 | $42.59 | $42.73 | $40.36 | $40.95 | $38.92 | 3,096,331 |
| 2018-11-09 | $43.05 | $43.50 | $41.48 | $42.71 | $40.60 | 4,309,127 |
| 2018-11-08 | $42.76 | $45.10 | $42.76 | $43.67 | $41.51 | 4,499,524 |
| 2018-11-07 | $43.93 | $44.00 | $40.76 | $42.72 | $40.61 | 15,526,314 |
| 2018-11-06 | $50.94 | $52.60 | $50.50 | $51.47 | $48.92 | 4,038,301 |
| 2018-11-05 | $52.43 | $52.51 | $49.72 | $51.19 | $48.66 | 2,752,280 |
| 2018-11-02 | $53.77 | $54.68 | $51.77 | $52.15 | $49.57 | 2,267,258 |
| 2018-11-01 | $52.05 | $53.29 | $51.00 | $53.23 | $50.60 | 1,847,706 |
| 2018-10-31 | $51.00 | $52.99 | $51.00 | $51.72 | $49.16 | 2,341,734 |
| 2018-10-30 | $47.80 | $51.28 | $47.41 | $49.89 | $47.42 | 2,746,873 |
| 2018-10-29 | $50.22 | $50.86 | $47.27 | $48.25 | $45.86 | 2,245,936 |
| 2018-10-26 | $48.99 | $50.27 | $47.25 | $49.19 | $46.76 | 2,638,182 |
| 2018-10-25 | $50.77 | $52.27 | $50.33 | $50.72 | $48.21 | 1,979,473 |
| 2018-10-24 | $52.08 | $52.94 | $49.82 | $49.94 | $47.47 | 1,378,688 |
| 2018-10-23 | $50.43 | $52.55 | $48.91 | $52.34 | $49.75 | 2,560,072 |
| 2018-10-22 | $50.76 | $52.87 | $50.76 | $52.44 | $49.85 | 1,417,412 |
| 2018-10-19 | $54.52 | $55.15 | $50.30 | $50.59 | $48.09 | 2,804,809 |
| 2018-10-18 | $56.57 | $56.86 | $53.56 | $54.06 | $51.39 | 1,948,358 |
| 2018-10-17 | $57.41 | $57.82 | $55.72 | $57.02 | $54.20 | 1,587,065 |
| 2018-10-16 | $54.53 | $57.48 | $54.41 | $57.15 | $54.32 | 1,797,545 |
| 2018-10-15 | $54.11 | $54.78 | $53.00 | $53.89 | $51.22 | 1,065,592 |
| 2018-10-12 | $53.66 | $54.45 | $52.50 | $54.14 | $51.46 | 2,688,022 |
| 2018-10-11 | $49.10 | $52.18 | $48.50 | $51.40 | $48.86 | 3,466,161 |
| 2018-10-10 | $55.12 | $55.75 | $50.26 | $50.42 | $47.93 | 4,568,696 |
| 2018-10-09 | $54.86 | $56.30 | $54.40 | $55.46 | $52.72 | 1,382,475 |
| 2018-10-08 | $55.01 | $56.61 | $54.01 | $55.21 | $52.48 | 1,584,231 |
| 2018-10-05 | $57.13 | $58.29 | $54.47 | $55.97 | $53.20 | 2,186,981 |
| 2018-10-04 | $57.91 | $58.11 | $56.04 | $57.16 | $54.33 | 2,172,255 |
| 2018-10-03 | $56.58 | $58.08 | $56.34 | $57.29 | $54.46 | 2,004,096 |
| 2018-10-02 | $56.22 | $57.07 | $55.68 | $56.29 | $53.50 | 1,130,712 |
| 2018-10-01 | $58.54 | $59.32 | $56.14 | $56.56 | $53.76 | 1,841,297 |
| 2018-09-28 | $59.10 | $59.77 | $57.85 | $57.91 | $55.04 | 1,911,305 |
| 2018-09-27 | $58.39 | $59.45 | $57.98 | $59.38 | $56.44 | 1,448,772 |
| 2018-09-26 | $58.37 | $58.77 | $57.29 | $58.26 | $55.38 | 1,232,984 |
| 2018-09-25 | $56.39 | $58.32 | $56.07 | $57.83 | $54.97 | 2,069,296 |
| 2018-09-24 | $53.91 | $56.57 | $53.88 | $55.85 | $53.09 | 1,339,572 |
| 2018-09-21 | $57.28 | $57.29 | $54.89 | $55.38 | $52.64 | 3,154,499 |
| 2018-09-20 | $58.85 | $59.49 | $57.13 | $57.33 | $54.49 | 2,312,038 |
| 2018-09-19 | $60.27 | $60.95 | $58.32 | $59.25 | $56.32 | 2,008,461 |
| 2018-09-18 | $57.88 | $60.37 | $57.88 | $60.05 | $57.08 | 1,424,111 |
| 2018-09-17 | $59.24 | $59.68 | $57.08 | $58.09 | $55.22 | 1,803,433 |
| 2018-09-14 | $59.83 | $60.75 | $57.80 | $59.21 | $56.28 | 2,476,676 |
| 2018-09-13 | $56.69 | $59.97 | $56.35 | $59.58 | $56.63 | 4,845,633 |
| 2018-09-12 | $54.82 | $56.23 | $53.54 | $56.05 | $53.28 | 2,141,934 |
| 2018-09-11 | $53.28 | $55.06 | $52.90 | $54.65 | $51.95 | 2,328,483 |
| 2018-09-10 | $52.04 | $53.74 | $50.84 | $53.28 | $50.64 | 2,502,220 |
| 2018-09-07 | $50.05 | $52.59 | $49.81 | $51.89 | $49.32 | 1,816,337 |
| 2018-09-06 | $50.48 | $50.91 | $49.60 | $50.42 | $47.93 | 979,821 |
| 2018-09-05 | $52.68 | $52.81 | $48.72 | $50.53 | $48.03 | 2,792,255 |
| 2018-09-04 | $50.11 | $52.59 | $50.06 | $52.33 | $49.74 | 2,211,754 |
| 2018-08-31 | $49.17 | $50.13 | $49.08 | $50.05 | $47.57 | 1,287,638 |
| 2018-08-30 | $50.40 | $50.52 | $49.32 | $49.45 | $47.00 | 1,907,527 |
| 2018-08-29 | $51.25 | $51.44 | $50.44 | $50.83 | $48.31 | 1,694,360 |
| 2018-08-28 | $51.02 | $51.80 | $50.11 | $51.38 | $48.84 | 1,565,342 |
| 2018-08-27 | $50.48 | $52.12 | $50.48 | $50.80 | $48.29 | 1,537,284 |
| 2018-08-24 | $49.85 | $50.70 | $49.01 | $50.42 | $47.93 | 1,239,218 |
| 2018-08-23 | $48.26 | $50.36 | $48.24 | $49.90 | $47.43 | 2,883,655 |
| 2018-08-22 | $48.67 | $49.14 | $47.95 | $48.38 | $45.99 | 1,412,155 |
| 2018-08-21 | $48.93 | $49.26 | $48.16 | $48.24 | $45.85 | 1,336,748 |
| 2018-08-20 | $48.34 | $49.09 | $47.53 | $48.65 | $46.24 | 1,842,460 |
| 2018-08-17 | $46.58 | $48.19 | $46.11 | $47.83 | $45.46 | 3,080,774 |
| 2018-08-16 | $47.44 | $47.69 | $46.28 | $46.49 | $44.19 | 2,216,716 |
| 2018-08-15 | $47.78 | $48.39 | $46.10 | $46.91 | $44.59 | 2,960,868 |
| 2018-08-14 | $49.37 | $50.50 | $47.70 | $48.45 | $46.05 | 5,290,322 |
| 2018-08-13 | $50.73 | $51.25 | $49.80 | $49.99 | $47.52 | 3,026,701 |
| 2018-08-10 | $48.98 | $51.74 | $47.75 | $50.82 | $48.31 | 5,900,915 |
| 2018-08-09 | $45.78 | $49.98 | $45.30 | $49.28 | $46.84 | 8,005,012 |
| 2018-08-08 | $45.50 | $46.94 | $43.65 | $45.60 | $43.34 | 15,872,684 |
| 2018-08-07 | $38.65 | $39.02 | $38.12 | $38.88 | $36.96 | 3,877,196 |
| 2018-08-06 | $38.65 | $38.65 | $37.04 | $38.41 | $36.51 | 3,183,041 |
| 2018-08-03 | $36.92 | $38.25 | $36.92 | $37.88 | $36.01 | 1,196,243 |
| 2018-08-02 | $36.92 | $38.21 | $36.67 | $38.05 | $36.17 | 2,486,469 |
| 2018-08-01 | $35.97 | $37.36 | $35.65 | $36.97 | $35.14 | 1,986,024 |
| 2018-07-31 | $35.43 | $36.49 | $35.22 | $36.12 | $34.33 | 2,265,864 |
| 2018-07-30 | $37.60 | $37.60 | $35.20 | $35.23 | $33.49 | 3,061,558 |
| 2018-07-27 | $38.58 | $38.68 | $36.77 | $37.21 | $35.37 | 1,920,913 |
| 2018-07-26 | $39.36 | $39.58 | $38.20 | $38.38 | $36.48 | 1,850,511 |
| 2018-07-25 | $38.26 | $39.97 | $38.04 | $39.75 | $37.78 | 1,608,798 |
| 2018-07-24 | $39.03 | $39.94 | $38.09 | $38.15 | $36.26 | 2,100,303 |
| 2018-07-23 | $38.40 | $39.03 | $37.78 | $38.87 | $36.95 | 1,728,183 |
| 2018-07-20 | $39.01 | $39.40 | $38.29 | $38.35 | $36.45 | 1,244,308 |
| 2018-07-19 | $39.00 | $39.65 | $38.95 | $38.98 | $37.05 | 1,061,419 |
| 2018-07-18 | $39.85 | $40.16 | $38.94 | $39.31 | $37.36 | 1,407,488 |
| 2018-07-17 | $39.12 | $39.90 | $38.84 | $39.88 | $37.91 | 1,914,953 |
| 2018-07-16 | $39.00 | $39.58 | $38.95 | $39.45 | $37.50 | 1,131,249 |
| 2018-07-13 | $39.57 | $40.45 | $38.65 | $38.89 | $36.97 | 1,333,988 |
| 2018-07-12 | $38.10 | $39.83 | $38.10 | $39.57 | $37.61 | 1,995,591 |
| 2018-07-11 | $37.75 | $38.81 | $37.33 | $38.09 | $36.21 | 2,338,061 |
| 2018-07-10 | $40.02 | $40.21 | $38.26 | $38.40 | $36.50 | 2,512,414 |
| 2018-07-09 | $40.22 | $40.45 | $39.16 | $39.82 | $37.85 | 1,702,286 |
| 2018-07-06 | $39.27 | $40.41 | $38.94 | $40.00 | $38.02 | 1,512,092 |
| 2018-07-05 | $38.90 | $39.43 | $38.37 | $39.14 | $37.20 | 2,405,196 |
| 2018-07-03 | $39.65 | $40.21 | $38.56 | $38.59 | $36.68 | 1,323,343 |
| 2018-07-02 | $38.14 | $39.59 | $37.67 | $39.48 | $37.53 | 2,110,256 |
| 2018-06-29 | $39.50 | $39.60 | $38.66 | $38.74 | $36.82 | 2,068,965 |
| 2018-06-28 | $39.01 | $39.51 | $38.29 | $39.17 | $37.23 | 2,305,395 |
| 2018-06-27 | $40.63 | $40.84 | $39.09 | $39.16 | $37.22 | 2,173,024 |
| 2018-06-26 | $40.65 | $41.42 | $40.29 | $40.35 | $38.35 | 2,182,784 |
| 2018-06-25 | $42.11 | $42.46 | $39.76 | $40.58 | $38.57 | 2,626,675 |
| 2018-06-22 | $43.56 | $43.75 | $42.17 | $42.71 | $40.60 | 3,343,642 |
| 2018-06-21 | $43.35 | $44.53 | $43.24 | $43.69 | $41.53 | 2,670,100 |
| 2018-06-20 | $44.12 | $44.39 | $42.91 | $43.01 | $40.88 | 1,849,016 |
| 2018-06-19 | $43.34 | $44.11 | $42.70 | $43.90 | $41.73 | 1,337,180 |
| 2018-06-18 | $42.54 | $43.98 | $42.31 | $43.88 | $41.71 | 1,677,903 |
| 2018-06-15 | $43.31 | $43.31 | $42.49 | $42.97 | $40.84 | 1,522,211 |
| 2018-06-14 | $43.29 | $44.07 | $43.20 | $43.44 | $41.29 | 1,437,117 |
| 2018-06-13 | $43.43 | $44.00 | $42.78 | $43.18 | $41.04 | 1,647,895 |
| 2018-06-12 | $42.08 | $44.29 | $42.08 | $43.38 | $41.23 | 2,257,546 |
| 2018-06-11 | $43.53 | $44.07 | $41.92 | $42.08 | $40.00 | 3,138,284 |
| 2018-06-08 | $40.74 | $41.84 | $40.63 | $41.52 | $39.47 | 1,797,285 |
| 2018-06-07 | $42.62 | $42.75 | $40.48 | $40.87 | $38.85 | 2,452,531 |
| 2018-06-06 | $42.91 | $43.25 | $42.05 | $42.59 | $40.48 | 1,791,964 |
| 2018-06-05 | $42.40 | $43.18 | $42.19 | $42.78 | $40.66 | 2,058,671 |
| 2018-06-04 | $42.70 | $42.70 | $41.57 | $42.34 | $40.24 | 1,548,122 |
| 2018-06-01 | $41.36 | $42.67 | $41.36 | $42.58 | $40.47 | 1,855,086 |
| 2018-05-31 | $41.60 | $42.47 | $41.12 | $41.15 | $39.11 | 2,634,280 |
| 2018-05-30 | $41.35 | $42.41 | $40.82 | $41.77 | $39.70 | 2,278,337 |
| 2018-05-29 | $41.29 | $42.00 | $40.20 | $40.84 | $38.82 | 2,201,986 |
| 2018-05-25 | $41.27 | $42.36 | $41.26 | $41.84 | $39.77 | 1,645,547 |
| 2018-05-24 | $40.80 | $41.54 | $40.55 | $41.27 | $39.23 | 1,666,310 |
| 2018-05-23 | $39.55 | $40.99 | $39.10 | $40.80 | $38.78 | 1,608,615 |
| 2018-05-22 | $40.70 | $41.32 | $39.94 | $40.02 | $38.04 | 1,895,405 |
| 2018-05-21 | $40.85 | $41.16 | $39.93 | $40.86 | $38.84 | 1,735,748 |
| 2018-05-18 | $40.22 | $41.18 | $40.13 | $40.75 | $38.73 | 2,210,740 |
| 2018-05-17 | $39.38 | $41.04 | $39.38 | $40.35 | $38.35 | 2,120,462 |
| 2018-05-16 | $39.14 | $39.86 | $38.90 | $39.69 | $37.73 | 2,516,532 |
| 2018-05-15 | $37.85 | $39.37 | $37.85 | $39.30 | $37.36 | 3,396,211 |
| 2018-05-14 | $40.56 | $41.50 | $37.99 | $38.09 | $36.21 | 3,891,628 |
| 2018-05-11 | $38.80 | $40.85 | $38.70 | $40.50 | $38.50 | 5,128,124 |
| 2018-05-10 | $37.69 | $39.57 | $37.50 | $38.91 | $36.98 | 7,023,852 |
| 2018-05-09 | $37.78 | $37.92 | $33.48 | $36.85 | $35.03 | 11,363,857 |
| 2018-05-08 | $35.51 | $36.57 | $35.12 | $36.32 | $34.52 | 4,743,214 |
| 2018-05-07 | $34.93 | $36.13 | $34.86 | $35.40 | $33.65 | 4,110,972 |
| 2018-05-04 | $36.23 | $36.79 | $34.72 | $34.82 | $33.10 | 4,882,288 |
| 2018-05-03 | $34.66 | $36.79 | $34.50 | $36.27 | $34.48 | 6,421,874 |
| 2018-05-02 | $36.55 | $37.35 | $34.35 | $34.58 | $32.87 | 14,615,185 |
| 2018-05-01 | $47.22 | $47.32 | $35.80 | $36.71 | $34.89 | 21,515,365 |
| 2018-04-30 | $46.32 | $47.47 | $46.26 | $47.12 | $44.79 | 945,059 |
| 2018-04-27 | $47.00 | $47.42 | $45.77 | $46.01 | $43.73 | 1,242,158 |
| 2018-04-26 | $45.83 | $47.34 | $45.73 | $46.66 | $44.35 | 1,283,761 |
| 2018-04-25 | $45.40 | $45.49 | $44.22 | $45.34 | $43.10 | 1,512,906 |
| 2018-04-24 | $46.60 | $47.30 | $44.68 | $45.26 | $43.02 | 2,369,021 |
| 2018-04-23 | $47.20 | $47.47 | $46.25 | $46.41 | $44.11 | 897,325 |
| 2018-04-20 | $46.98 | $47.49 | $46.53 | $46.71 | $44.40 | 818,039 |
| 2018-04-19 | $46.87 | $47.39 | $46.45 | $46.69 | $44.38 | 1,162,345 |
| 2018-04-18 | $47.86 | $48.11 | $46.71 | $47.14 | $44.81 | 1,269,362 |
| 2018-04-17 | $46.70 | $48.65 | $46.37 | $48.09 | $45.71 | 2,153,329 |
| 2018-04-16 | $45.03 | $46.30 | $44.60 | $46.16 | $43.88 | 1,091,965 |
| 2018-04-13 | $44.90 | $45.41 | $44.36 | $44.84 | $42.62 | 974,652 |
| 2018-04-12 | $44.30 | $44.79 | $44.01 | $44.76 | $42.55 | 1,271,563 |
| 2018-04-11 | $44.31 | $44.97 | $43.89 | $43.90 | $41.73 | 880,576 |
| 2018-04-10 | $44.21 | $45.20 | $43.89 | $44.64 | $42.43 | 1,590,514 |
| 2018-04-09 | $42.59 | $44.30 | $42.58 | $43.42 | $41.27 | 1,163,679 |
| 2018-04-06 | $41.85 | $42.46 | $41.25 | $42.11 | $40.03 | 1,145,321 |
| 2018-04-05 | $43.13 | $43.31 | $42.04 | $42.77 | $40.65 | 1,676,516 |
| 2018-04-04 | $41.07 | $42.79 | $40.47 | $42.56 | $40.45 | 3,635,511 |
| 2018-04-03 | $42.84 | $43.39 | $41.93 | $42.17 | $40.08 | 2,204,589 |
| 2018-04-02 | $44.45 | $44.45 | $42.12 | $42.75 | $40.63 | 1,991,144 |
| 2018-03-29 | $43.39 | $45.04 | $43.05 | $44.44 | $42.24 | 1,653,616 |
| 2018-03-28 | $43.70 | $44.08 | $42.57 | $43.16 | $41.02 | 1,946,376 |
| 2018-03-27 | $46.84 | $47.10 | $43.83 | $44.23 | $42.04 | 2,636,898 |
| 2018-03-26 | $45.51 | $46.59 | $45.15 | $46.46 | $44.16 | 1,716,149 |
| 2018-03-23 | $44.06 | $45.86 | $44.00 | $44.54 | $42.34 | 1,580,191 |
| 2018-03-22 | $45.00 | $45.63 | $44.03 | $44.20 | $42.01 | 1,419,505 |
| 2018-03-21 | $46.13 | $46.40 | $45.19 | $45.70 | $43.44 | 2,301,964 |
| 2018-03-20 | $45.64 | $46.94 | $45.50 | $46.64 | $44.33 | 1,612,069 |
| 2018-03-19 | $46.20 | $46.71 | $44.73 | $45.65 | $43.39 | 2,567,589 |
| 2018-03-16 | $46.85 | $46.95 | $46.25 | $46.47 | $44.17 | 1,467,031 |
| 2018-03-15 | $45.96 | $46.78 | $45.84 | $46.71 | $44.40 | 1,900,327 |
| 2018-03-14 | $45.78 | $46.81 | $45.46 | $46.79 | $44.47 | 2,787,112 |
| 2018-03-13 | $45.77 | $46.00 | $44.22 | $45.43 | $43.18 | 1,667,357 |
| 2018-03-12 | $44.60 | $45.86 | $44.57 | $45.60 | $43.34 | 1,525,548 |
| 2018-03-09 | $43.94 | $44.82 | $43.88 | $44.79 | $42.57 | 1,549,862 |
| 2018-03-08 | $44.36 | $44.50 | $43.70 | $44.36 | $42.17 | 2,146,117 |
| 2018-03-07 | $42.12 | $44.15 | $41.65 | $43.81 | $41.64 | 2,244,621 |
| 2018-03-06 | $42.00 | $42.69 | $41.09 | $42.42 | $40.32 | 1,627,597 |
| 2018-03-05 | $41.00 | $41.82 | $40.26 | $41.71 | $39.65 | 1,618,483 |
| 2018-03-02 | $38.92 | $40.99 | $38.48 | $40.82 | $38.80 | 2,423,063 |
| 2018-03-01 | $39.95 | $40.32 | $38.76 | $39.32 | $37.37 | 2,114,652 |
| 2018-02-28 | $40.16 | $41.12 | $39.77 | $40.05 | $38.07 | 1,690,793 |
| 2018-02-27 | $41.54 | $41.68 | $39.81 | $40.07 | $38.09 | 1,918,825 |
| 2018-02-26 | $41.96 | $42.21 | $41.02 | $41.58 | $39.52 | 1,300,008 |
| 2018-02-23 | $41.32 | $42.06 | $41.16 | $41.90 | $39.83 | 2,339,415 |
| 2018-02-22 | $41.91 | $42.40 | $40.86 | $40.96 | $38.93 | 1,533,276 |
| 2018-02-21 | $40.95 | $43.52 | $40.85 | $41.91 | $39.84 | 2,570,677 |
| 2018-02-20 | $41.45 | $42.59 | $40.90 | $42.10 | $40.02 | 1,826,453 |
| 2018-02-16 | $41.23 | $42.67 | $41.20 | $41.56 | $39.50 | 2,112,009 |
| 2018-02-15 | $42.27 | $42.50 | $40.43 | $41.38 | $39.33 | 2,720,890 |
| 2018-02-14 | $39.85 | $42.48 | $39.47 | $41.91 | $39.84 | 6,087,034 |
| 2018-02-13 | $37.95 | $39.66 | $37.26 | $39.60 | $37.64 | 3,564,259 |
| 2018-02-12 | $35.92 | $38.50 | $35.45 | $37.99 | $36.11 | 4,369,520 |
| 2018-02-09 | $34.00 | $35.94 | $33.06 | $35.71 | $33.94 | 4,297,845 |
| 2018-02-08 | $36.25 | $36.68 | $33.41 | $33.60 | $31.94 | 4,155,316 |
| 2018-02-07 | $34.50 | $36.84 | $34.30 | $36.03 | $34.25 | 4,831,930 |
| 2018-02-06 | $33.01 | $34.35 | $32.40 | $33.26 | $31.61 | 2,909,162 |
| 2018-02-05 | $34.19 | $35.34 | $33.75 | $33.83 | $32.16 | 1,980,175 |
| 2018-02-02 | $35.00 | $35.50 | $34.65 | $34.71 | $32.99 | 1,295,795 |
| 2018-02-01 | $34.80 | $35.51 | $34.52 | $35.26 | $33.52 | 1,474,300 |
| 2018-01-31 | $35.10 | $35.41 | $34.51 | $34.94 | $33.21 | 1,300,308 |
| 2018-01-30 | $34.63 | $35.03 | $34.25 | $34.73 | $33.01 | 1,693,245 |
| 2018-01-29 | $34.70 | $35.28 | $34.10 | $35.15 | $33.41 | 1,173,354 |
| 2018-01-26 | $34.18 | $34.74 | $33.93 | $34.73 | $33.01 | 772,512 |
| 2018-01-25 | $33.65 | $34.32 | $33.26 | $34.00 | $32.31 | 1,087,230 |
| 2018-01-24 | $34.67 | $34.75 | $33.33 | $33.53 | $31.87 | 2,082,182 |
| 2018-01-23 | $33.98 | $34.61 | $33.54 | $34.58 | $32.87 | 1,344,044 |
| 2018-01-22 | $32.65 | $33.95 | $32.14 | $33.83 | $32.16 | 1,778,464 |
| 2018-01-19 | $31.72 | $32.66 | $31.72 | $32.60 | $30.99 | 1,650,896 |
| 2018-01-18 | $31.36 | $31.62 | $30.85 | $31.60 | $30.04 | 1,017,984 |
| 2018-01-17 | $31.51 | $31.70 | $31.01 | $31.55 | $29.99 | 885,478 |
| 2018-01-16 | $32.99 | $33.08 | $31.30 | $31.40 | $29.85 | 1,679,547 |
| 2018-01-12 | $32.39 | $32.70 | $32.17 | $32.64 | $31.02 | 876,807 |
| 2018-01-11 | $32.05 | $32.31 | $31.56 | $32.30 | $30.70 | 714,166 |
| 2018-01-10 | $31.98 | $32.24 | $31.80 | $31.94 | $30.36 | 671,285 |
| 2018-01-09 | $32.26 | $32.37 | $31.65 | $32.24 | $30.64 | 1,181,082 |
| 2018-01-08 | $31.80 | $32.19 | $31.54 | $32.09 | $30.50 | 696,741 |
| 2018-01-05 | $32.15 | $32.16 | $31.65 | $31.80 | $30.23 | 1,020,978 |
| 2018-01-04 | $32.34 | $32.49 | $31.52 | $32.13 | $30.54 | 1,326,126 |
| 2018-01-03 | $32.97 | $33.08 | $31.68 | $32.01 | $30.43 | 2,038,546 |
| 2018-01-02 | $31.50 | $32.65 | $31.50 | $32.38 | $30.78 | 2,403,481 |
| 2017-12-29 | $31.38 | $31.61 | $31.15 | $31.31 | $29.76 | 856,294 |
| 2017-12-28 | $31.58 | $31.69 | $30.81 | $31.34 | $29.79 | 1,047,817 |
| 2017-12-27 | $31.59 | $32.15 | $31.14 | $31.59 | $30.03 | 1,124,268 |
| 2017-12-26 | $31.76 | $31.91 | $31.39 | $31.68 | $30.11 | 859,636 |
| 2017-12-22 | $31.82 | $32.03 | $31.41 | $31.91 | $30.33 | 1,004,302 |
| 2017-12-21 | $31.85 | $32.06 | $31.33 | $31.91 | $30.33 | 1,149,178 |
| 2017-12-20 | $31.25 | $31.86 | $30.65 | $31.69 | $30.12 | 1,355,834 |
| 2017-12-19 | $31.65 | $31.66 | $30.62 | $30.83 | $29.30 | 1,518,346 |
| 2017-12-18 | $29.68 | $30.59 | $29.50 | $30.50 | $28.99 | 1,384,689 |
| 2017-12-15 | $29.19 | $29.66 | $28.88 | $29.43 | $27.97 | 1,956,605 |
| 2017-12-14 | $28.94 | $29.75 | $28.80 | $28.84 | $27.41 | 1,680,652 |
| 2017-12-13 | $28.38 | $28.81 | $28.38 | $28.60 | $27.18 | 1,171,817 |
| 2017-12-12 | $28.88 | $29.26 | $28.28 | $28.37 | $26.97 | 885,277 |
| 2017-12-11 | $29.37 | $29.47 | $28.53 | $28.93 | $27.50 | 1,038,144 |
| 2017-12-08 | $30.26 | $30.37 | $29.34 | $29.38 | $27.93 | 1,085,211 |
| 2017-12-07 | $28.78 | $29.95 | $28.73 | $29.85 | $28.37 | 1,567,920 |
| 2017-12-06 | $28.34 | $29.11 | $28.34 | $28.68 | $27.26 | 1,286,036 |
| 2017-12-05 | $28.09 | $29.06 | $28.00 | $28.33 | $26.93 | 1,011,632 |
| 2017-12-04 | $28.74 | $29.20 | $27.59 | $28.22 | $26.82 | 3,004,959 |
| 2017-12-01 | $29.25 | $29.52 | $28.07 | $28.41 | $27.00 | 2,203,327 |
| 2017-11-30 | $29.14 | $29.83 | $29.11 | $29.40 | $27.95 | 1,339,904 |
| 2017-11-29 | $30.42 | $30.48 | $28.56 | $29.07 | $27.63 | 1,976,174 |
| 2017-11-28 | $30.74 | $31.12 | $30.38 | $30.50 | $28.99 | 945,553 |
| 2017-11-27 | $31.00 | $31.04 | $30.28 | $30.61 | $29.10 | 1,196,801 |
| 2017-11-24 | $30.04 | $30.99 | $30.02 | $30.91 | $29.38 | 723,874 |
| 2017-11-22 | $29.92 | $30.26 | $29.79 | $29.96 | $28.48 | 1,009,299 |
| 2017-11-21 | $28.89 | $30.17 | $28.88 | $29.77 | $28.30 | 1,454,193 |
| 2017-11-20 | $28.83 | $29.29 | $28.62 | $28.76 | $27.34 | 1,040,348 |
| 2017-11-17 | $28.63 | $29.09 | $28.46 | $28.82 | $27.39 | 1,689,423 |
| 2017-11-16 | $29.13 | $29.66 | $28.59 | $28.64 | $27.22 | 1,481,193 |
| 2017-11-15 | $29.22 | $29.46 | $28.78 | $29.15 | $27.71 | 1,542,550 |
| 2017-11-14 | $28.90 | $29.57 | $28.51 | $29.39 | $27.94 | 2,606,812 |
| 2017-11-13 | $28.25 | $29.20 | $28.15 | $28.69 | $27.27 | 2,424,339 |
| 2017-11-10 | $28.54 | $28.95 | $28.02 | $28.46 | $27.05 | 2,676,727 |
| 2017-11-09 | $29.14 | $29.74 | $28.17 | $28.56 | $27.15 | 3,914,106 |
| 2017-11-08 | $31.00 | $32.87 | $29.40 | $29.59 | $28.13 | 8,118,365 |
| 2017-11-07 | $27.76 | $27.99 | $26.68 | $26.90 | $25.57 | 3,864,257 |
| 2017-11-06 | $27.22 | $27.79 | $27.07 | $27.75 | $26.38 | 2,465,239 |
| 2017-11-03 | $27.55 | $27.92 | $26.86 | $27.01 | $25.67 | 2,212,073 |
| 2017-11-02 | $26.84 | $27.64 | $26.37 | $27.57 | $26.21 | 1,693,978 |
| 2017-11-01 | $26.96 | $26.96 | $26.33 | $26.80 | $25.47 | 1,457,910 |
| 2017-10-31 | $26.39 | $27.02 | $26.06 | $26.74 | $25.42 | 1,307,013 |
| 2017-10-30 | $26.00 | $26.42 | $25.75 | $26.21 | $24.91 | 1,573,547 |
| 2017-10-27 | $25.30 | $26.28 | $24.98 | $26.01 | $24.72 | 1,720,569 |
| 2017-10-26 | $25.22 | $25.36 | $24.79 | $25.21 | $23.96 | 1,032,220 |
| 2017-10-25 | $25.50 | $25.68 | $24.40 | $25.20 | $23.95 | 987,699 |
| 2017-10-24 | $25.26 | $25.67 | $24.94 | $25.48 | $24.22 | 744,792 |
| 2017-10-23 | $25.84 | $25.96 | $25.07 | $25.13 | $23.89 | 955,603 |
| 2017-10-20 | $25.66 | $25.96 | $25.50 | $25.69 | $24.42 | 718,323 |
| 2017-10-19 | $25.42 | $25.70 | $25.00 | $25.58 | $24.31 | 989,525 |
| 2017-10-18 | $26.14 | $26.14 | $25.41 | $25.52 | $24.26 | 957,988 |
| 2017-10-17 | $25.69 | $26.19 | $25.60 | $26.08 | $24.79 | 877,551 |
| 2017-10-16 | $25.83 | $26.01 | $25.48 | $25.62 | $24.35 | 2,019,002 |
| 2017-10-13 | $26.15 | $26.21 | $25.69 | $25.79 | $24.51 | 1,065,258 |
| 2017-10-12 | $26.10 | $26.17 | $25.68 | $25.74 | $24.47 | 1,315,736 |
| 2017-10-11 | $25.29 | $26.24 | $25.15 | $26.05 | $24.76 | 1,721,832 |
| 2017-10-10 | $25.56 | $25.69 | $25.13 | $25.15 | $23.91 | 828,073 |
| 2017-10-09 | $25.57 | $25.76 | $25.22 | $25.31 | $24.06 | 1,277,210 |
| 2017-10-06 | $25.16 | $25.57 | $24.90 | $25.38 | $24.12 | 850,472 |
| 2017-10-05 | $25.34 | $25.52 | $24.97 | $25.22 | $23.97 | 1,446,223 |
| 2017-10-04 | $24.97 | $25.51 | $24.72 | $25.20 | $23.95 | 2,844,198 |
| 2017-10-03 | $24.10 | $25.26 | $24.01 | $24.75 | $23.53 | 2,700,167 |
| 2017-10-02 | $23.23 | $24.11 | $23.23 | $23.90 | $22.72 | 2,683,059 |
| 2017-09-29 | $23.52 | $23.58 | $23.16 | $23.19 | $22.04 | 1,179,145 |
| 2017-09-28 | $23.77 | $23.97 | $23.21 | $23.40 | $22.24 | 1,513,400 |
| 2017-09-27 | $23.69 | $24.34 | $23.61 | $23.94 | $22.76 | 1,824,055 |
| 2017-09-26 | $23.29 | $23.63 | $22.90 | $23.45 | $22.29 | 2,060,258 |
| 2017-09-25 | $24.11 | $24.11 | $23.06 | $23.39 | $22.23 | 2,362,616 |
| 2017-09-22 | $23.75 | $24.40 | $23.60 | $24.15 | $22.96 | 1,994,492 |
| 2017-09-21 | $23.61 | $23.88 | $22.80 | $23.84 | $22.66 | 1,758,849 |
| 2017-09-20 | $23.66 | $24.32 | $23.32 | $23.63 | $22.46 | 1,939,104 |
| 2017-09-19 | $23.46 | $23.77 | $23.21 | $23.45 | $22.29 | 1,412,551 |
| 2017-09-18 | $23.68 | $23.88 | $23.31 | $23.47 | $22.31 | 1,053,540 |
| 2017-09-15 | $22.94 | $23.55 | $22.78 | $23.55 | $22.38 | 1,517,624 |
| 2017-09-14 | $22.89 | $23.03 | $22.70 | $22.86 | $21.73 | 1,045,656 |
| 2017-09-13 | $23.51 | $23.68 | $22.65 | $23.05 | $21.91 | 1,593,586 |
| 2017-09-12 | $23.16 | $23.67 | $23.00 | $23.64 | $22.47 | 1,203,344 |
| 2017-09-11 | $22.75 | $23.16 | $22.64 | $22.93 | $21.80 | 1,685,528 |
| 2017-09-08 | $22.52 | $22.71 | $22.02 | $22.17 | $21.07 | 2,781,933 |
| 2017-09-07 | $23.73 | $24.05 | $22.80 | $22.97 | $21.83 | 3,575,728 |
| 2017-09-06 | $23.57 | $23.99 | $23.21 | $23.27 | $22.12 | 3,052,803 |
| 2017-09-05 | $22.50 | $23.50 | $22.36 | $23.40 | $22.24 | 3,743,148 |
| 2017-09-01 | $21.85 | $22.93 | $21.71 | $22.35 | $21.24 | 2,389,116 |
| 2017-08-31 | $21.30 | $22.59 | $21.21 | $21.75 | $20.67 | 3,691,456 |
| 2017-08-30 | $19.80 | $21.38 | $19.80 | $21.21 | $20.16 | 4,795,970 |
| 2017-08-29 | $19.11 | $19.92 | $19.04 | $19.76 | $18.78 | 1,751,863 |
| 2017-08-28 | $18.95 | $19.42 | $18.78 | $19.31 | $18.35 | 760,905 |
| 2017-08-25 | $18.81 | $19.29 | $18.78 | $18.92 | $17.98 | 1,034,290 |
| 2017-08-24 | $18.63 | $18.79 | $18.41 | $18.74 | $17.81 | 717,318 |
| 2017-08-23 | $18.70 | $18.83 | $18.51 | $18.61 | $17.69 | 444,833 |
| 2017-08-22 | $18.87 | $18.98 | $18.66 | $18.80 | $17.87 | 770,214 |
| 2017-08-21 | $18.83 | $18.89 | $18.53 | $18.69 | $17.77 | 702,679 |
| 2017-08-18 | $18.63 | $18.96 | $18.38 | $18.80 | $17.87 | 673,768 |
| 2017-08-17 | $19.19 | $19.20 | $18.57 | $18.63 | $17.71 | 1,504,485 |
| 2017-08-16 | $19.21 | $19.77 | $19.16 | $19.26 | $18.31 | 1,964,420 |
| 2017-08-15 | $19.46 | $19.67 | $19.21 | $19.39 | $18.43 | 1,261,299 |
| 2017-08-14 | $18.75 | $19.45 | $18.73 | $19.36 | $18.40 | 1,518,589 |
| 2017-08-11 | $18.17 | $18.79 | $18.11 | $18.76 | $17.83 | 1,089,264 |
| 2017-08-10 | $18.62 | $18.72 | $18.06 | $18.17 | $17.27 | 1,297,856 |
| 2017-08-09 | $18.78 | $18.91 | $18.51 | $18.76 | $17.83 | 723,537 |
| 2017-08-08 | $18.80 | $18.97 | $18.37 | $18.89 | $17.96 | 877,902 |
| 2017-08-07 | $18.81 | $19.20 | $18.77 | $18.79 | $17.86 | 1,079,513 |
| 2017-08-04 | $18.87 | $18.87 | $18.24 | $18.82 | $17.89 | 1,469,850 |
| 2017-08-03 | $19.06 | $19.23 | $18.76 | $18.89 | $17.96 | 1,598,427 |
| 2017-08-02 | $18.14 | $19.75 | $18.10 | $19.01 | $18.07 | 3,767,051 |
| 2017-08-01 | $18.28 | $18.54 | $18.00 | $18.24 | $17.34 | 2,539,848 |
| 2017-07-31 | $18.61 | $18.85 | $18.24 | $18.25 | $17.35 | 1,808,131 |
| 2017-07-28 | $18.49 | $18.91 | $18.37 | $18.57 | $17.65 | 956,344 |
| 2017-07-27 | $18.89 | $19.16 | $18.22 | $18.57 | $17.65 | 1,518,747 |
| 2017-07-26 | $18.94 | $18.98 | $18.67 | $18.71 | $17.78 | 813,153 |
| 2017-07-25 | $18.82 | $19.15 | $18.54 | $18.89 | $17.96 | 1,066,153 |
| 2017-07-24 | $18.44 | $18.73 | $18.41 | $18.67 | $17.75 | 521,332 |
| 2017-07-21 | $18.50 | $18.52 | $18.14 | $18.41 | $17.50 | 788,089 |
| 2017-07-20 | $19.01 | $19.09 | $18.46 | $18.54 | $17.62 | 925,653 |
| 2017-07-19 | $18.82 | $19.18 | $18.75 | $19.01 | $18.07 | 1,214,257 |
| 2017-07-18 | $17.85 | $19.07 | $17.85 | $18.75 | $17.82 | 2,658,951 |
| 2017-07-17 | $18.19 | $18.39 | $17.76 | $17.78 | $16.90 | 1,480,362 |
| 2017-07-14 | $18.16 | $18.39 | $17.92 | $18.09 | $17.19 | 651,234 |
| 2017-07-13 | $18.35 | $18.39 | $17.96 | $18.13 | $17.23 | 1,070,286 |
| 2017-07-12 | $18.17 | $18.53 | $18.14 | $18.28 | $17.38 | 1,000,072 |
| 2017-07-11 | $17.95 | $18.13 | $17.67 | $18.09 | $17.19 | 739,618 |
| 2017-07-10 | $17.58 | $18.07 | $17.55 | $17.95 | $17.06 | 755,725 |
| 2017-07-07 | $17.51 | $17.83 | $17.35 | $17.55 | $16.68 | 807,718 |
| 2017-07-06 | $17.28 | $17.58 | $17.07 | $17.45 | $16.59 | 1,074,418 |
| 2017-07-05 | $17.30 | $17.49 | $17.11 | $17.38 | $16.52 | 990,178 |
| 2017-07-03 | $17.45 | $17.58 | $17.19 | $17.30 | $16.44 | 377,599 |
| 2017-06-30 | $17.39 | $17.53 | $17.21 | $17.38 | $16.52 | 886,965 |
| 2017-06-29 | $17.45 | $17.56 | $16.57 | $17.38 | $16.52 | 1,317,760 |
| 2017-06-28 | $17.65 | $17.65 | $17.25 | $17.56 | $16.69 | 825,381 |
| 2017-06-27 | $17.70 | $17.80 | $17.48 | $17.50 | $16.63 | 668,496 |
| 2017-06-26 | $17.94 | $17.99 | $17.58 | $17.79 | $16.91 | 743,115 |
| 2017-06-23 | $17.60 | $17.86 | $17.41 | $17.83 | $16.95 | 1,076,237 |
| 2017-06-22 | $17.50 | $17.81 | $17.31 | $17.58 | $16.71 | 883,059 |
| 2017-06-21 | $17.49 | $17.61 | $17.24 | $17.51 | $16.64 | 765,571 |
| 2017-06-20 | $17.50 | $17.90 | $17.44 | $17.50 | $16.63 | 719,694 |
| 2017-06-19 | $17.26 | $17.73 | $17.15 | $17.68 | $16.81 | 1,256,118 |
| 2017-06-16 | $16.98 | $17.20 | $16.85 | $17.03 | $16.19 | 1,715,690 |
| 2017-06-15 | $17.27 | $17.38 | $16.93 | $17.00 | $16.16 | 988,136 |
| 2017-06-14 | $17.73 | $18.05 | $17.37 | $17.53 | $16.66 | 1,110,853 |
| 2017-06-13 | $17.89 | $18.12 | $17.45 | $17.66 | $16.79 | 1,434,346 |
| 2017-06-12 | $18.22 | $18.24 | $17.40 | $17.53 | $16.66 | 2,717,697 |
| 2017-06-09 | $19.26 | $19.33 | $17.88 | $18.47 | $17.56 | 1,225,133 |
| 2017-06-08 | $19.29 | $19.43 | $18.91 | $19.11 | $18.16 | 581,521 |
| 2017-06-07 | $19.33 | $19.46 | $19.07 | $19.29 | $18.34 | 557,346 |
| 2017-06-06 | $19.12 | $19.55 | $19.01 | $19.36 | $18.40 | 711,924 |
| 2017-06-05 | $19.37 | $19.37 | $18.94 | $19.15 | $18.20 | 763,262 |
| 2017-06-02 | $19.46 | $19.61 | $19.29 | $19.40 | $18.44 | 688,415 |
| 2017-06-01 | $19.52 | $19.71 | $19.18 | $19.38 | $18.42 | 905,007 |
| 2017-05-31 | $20.14 | $20.30 | $19.41 | $19.48 | $18.52 | 1,620,104 |
| 2017-05-30 | $19.62 | $20.75 | $19.62 | $20.04 | $19.05 | 2,414,172 |
| 2017-05-26 | $19.43 | $19.62 | $19.32 | $19.61 | $18.64 | 851,227 |
| 2017-05-25 | $19.80 | $19.82 | $19.42 | $19.44 | $18.48 | 517,131 |
| 2017-05-24 | $19.75 | $19.83 | $19.64 | $19.72 | $18.74 | 543,518 |
| 2017-05-23 | $19.63 | $19.81 | $19.57 | $19.66 | $18.69 | 862,644 |
| 2017-05-22 | $19.19 | $19.66 | $19.15 | $19.65 | $18.68 | 930,383 |
| 2017-05-19 | $19.17 | $19.39 | $19.12 | $19.15 | $18.20 | 605,011 |
| 2017-05-18 | $18.49 | $19.33 | $18.42 | $19.05 | $18.11 | 1,451,897 |
| 2017-05-17 | $19.37 | $19.48 | $18.45 | $18.62 | $17.70 | 1,693,595 |
| 2017-05-16 | $19.50 | $19.88 | $19.25 | $19.58 | $18.61 | 1,616,862 |
| 2017-05-15 | $19.34 | $19.87 | $19.34 | $19.69 | $18.72 | 1,146,509 |
| 2017-05-12 | $19.81 | $19.90 | $19.18 | $19.25 | $18.30 | 1,896,982 |
| 2017-05-11 | $19.01 | $20.00 | $19.00 | $19.98 | $18.99 | 2,625,459 |
| 2017-05-10 | $18.95 | $19.17 | $18.75 | $19.09 | $18.15 | 1,960,119 |
| 2017-05-09 | $19.56 | $19.56 | $18.80 | $19.11 | $18.16 | 787,540 |
| 2017-05-08 | $19.31 | $19.40 | $19.00 | $19.02 | $18.08 | 1,002,949 |
| 2017-05-05 | $19.26 | $19.87 | $19.04 | $19.31 | $18.35 | 2,944,682 |
| 2017-05-04 | $18.54 | $19.24 | $18.14 | $19.17 | $18.22 | 3,269,172 |
| 2017-05-03 | $18.01 | $18.73 | $18.00 | $18.48 | $17.57 | 2,886,207 |
| 2017-05-02 | $19.20 | $19.83 | $18.64 | $19.13 | $18.18 | 4,700,644 |
| 2017-05-01 | $18.71 | $19.35 | $18.69 | $19.17 | $18.22 | 2,130,704 |
| 2017-04-28 | $18.89 | $18.97 | $18.35 | $18.63 | $17.71 | 2,488,748 |
| 2017-04-27 | $18.52 | $18.89 | $18.52 | $18.83 | $17.90 | 1,056,744 |
| 2017-04-26 | $18.53 | $18.72 | $18.42 | $18.71 | $17.78 | 943,318 |
| 2017-04-25 | $18.25 | $18.63 | $18.25 | $18.47 | $17.56 | 1,287,108 |
| 2017-04-24 | $18.30 | $18.31 | $18.13 | $18.26 | $17.36 | 1,083,994 |
| 2017-04-21 | $18.00 | $18.23 | $17.94 | $18.17 | $17.27 | 1,277,652 |
| 2017-04-20 | $18.05 | $18.22 | $17.96 | $18.03 | $17.14 | 1,016,856 |
| 2017-04-19 | $17.59 | $18.18 | $17.52 | $18.01 | $17.12 | 1,878,498 |
| 2017-04-18 | $17.43 | $17.66 | $17.36 | $17.47 | $16.61 | 1,324,459 |
| 2017-04-17 | $17.22 | $17.43 | $17.17 | $17.35 | $16.49 | 411,926 |
| 2017-04-13 | $17.41 | $17.44 | $17.11 | $17.22 | $16.37 | 660,696 |
| 2017-04-12 | $17.18 | $17.50 | $17.15 | $17.40 | $16.54 | 1,730,511 |
| 2017-04-11 | $17.05 | $17.23 | $16.91 | $17.23 | $16.38 | 998,971 |
| 2017-04-10 | $16.76 | $17.12 | $16.76 | $17.03 | $16.19 | 1,267,382 |
| 2017-04-07 | $16.61 | $17.00 | $16.54 | $16.72 | $15.89 | 1,063,532 |
| 2017-04-06 | $16.40 | $16.65 | $16.30 | $16.63 | $15.81 | 702,459 |
| 2017-04-05 | $16.73 | $16.80 | $16.39 | $16.45 | $15.64 | 1,256,213 |
| 2017-04-04 | $16.61 | $16.70 | $16.39 | $16.61 | $15.79 | 1,004,079 |
| 2017-04-03 | $16.30 | $16.65 | $16.27 | $16.55 | $15.73 | 1,401,676 |
| 2017-03-31 | $16.44 | $16.56 | $16.29 | $16.33 | $15.52 | 489,358 |
| 2017-03-30 | $16.27 | $16.59 | $16.06 | $16.45 | $15.64 | 2,154,562 |
| 2017-03-29 | $15.71 | $16.33 | $15.71 | $16.28 | $15.47 | 1,500,525 |
| 2017-03-28 | $16.05 | $16.05 | $15.42 | $15.70 | $14.92 | 2,015,761 |
| 2017-03-27 | $15.85 | $16.13 | $15.62 | $16.08 | $15.28 | 1,351,108 |
| 2017-03-24 | $15.95 | $16.15 | $15.86 | $15.88 | $15.09 | 504,308 |
| 2017-03-23 | $16.27 | $16.52 | $15.87 | $15.98 | $15.19 | 584,312 |
| 2017-03-22 | $16.05 | $16.25 | $15.95 | $16.24 | $15.44 | 631,783 |
| 2017-03-21 | $16.24 | $16.45 | $16.01 | $16.08 | $15.28 | 1,036,424 |
| 2017-03-20 | $16.40 | $16.46 | $16.10 | $16.24 | $15.44 | 793,873 |
| 2017-03-17 | $16.55 | $16.59 | $16.31 | $16.35 | $15.54 | 703,602 |
| 2017-03-16 | $16.79 | $16.88 | $16.52 | $16.55 | $15.73 | 641,742 |
| 2017-03-15 | $16.60 | $16.84 | $16.49 | $16.75 | $15.92 | 759,027 |
| 2017-03-14 | $16.75 | $16.75 | $16.36 | $16.53 | $15.71 | 584,696 |
| 2017-03-13 | $16.82 | $16.97 | $16.60 | $16.75 | $15.92 | 768,102 |
| 2017-03-10 | $16.78 | $16.94 | $16.71 | $16.78 | $15.95 | 781,980 |
| 2017-03-09 | $16.63 | $16.79 | $16.49 | $16.72 | $15.89 | 607,734 |
| 2017-03-08 | $16.60 | $16.82 | $16.55 | $16.62 | $15.80 | 651,896 |
| 2017-03-07 | $16.28 | $16.66 | $16.20 | $16.59 | $15.77 | 1,313,239 |
| 2017-03-06 | $16.06 | $16.38 | $15.82 | $16.31 | $15.50 | 1,448,024 |
| 2017-03-03 | $16.01 | $16.27 | $15.76 | $16.22 | $15.42 | 1,214,980 |
| 2017-03-02 | $16.40 | $16.42 | $16.02 | $16.06 | $15.27 | 571,664 |
| 2017-03-01 | $16.31 | $16.57 | $16.21 | $16.43 | $15.62 | 1,489,247 |
| 2017-02-28 | $16.38 | $16.41 | $15.94 | $16.16 | $15.36 | 1,646,680 |
| 2017-02-27 | $16.39 | $16.52 | $16.27 | $16.40 | $15.59 | 1,360,851 |
| 2017-02-24 | $16.66 | $16.81 | $16.43 | $16.50 | $15.68 | 1,932,049 |
| 2017-02-23 | $17.15 | $17.15 | $16.65 | $16.79 | $15.96 | 1,085,739 |
| 2017-02-22 | $16.97 | $17.15 | $16.92 | $17.09 | $16.24 | 615,995 |
| 2017-02-21 | $17.15 | $17.39 | $16.93 | $17.05 | $16.21 | 697,676 |
| 2017-02-17 | $17.00 | $17.16 | $16.77 | $17.16 | $16.31 | 804,495 |
| 2017-02-16 | $17.25 | $17.29 | $16.92 | $17.04 | $16.20 | 789,933 |
| 2017-02-15 | $17.32 | $17.55 | $17.13 | $17.26 | $16.41 | 831,969 |
| 2017-02-14 | $17.53 | $17.53 | $17.13 | $17.32 | $16.46 | 1,356,349 |
| 2017-02-13 | $17.51 | $17.72 | $17.30 | $17.47 | $16.61 | 870,355 |
| 2017-02-10 | $18.00 | $18.00 | $17.49 | $17.51 | $16.64 | 692,441 |
| 2017-02-09 | $17.80 | $18.09 | $17.76 | $17.90 | $17.01 | 700,469 |
| 2017-02-08 | $17.51 | $17.90 | $17.30 | $17.88 | $17.00 | 1,132,675 |
| 2017-02-07 | $17.60 | $17.68 | $17.33 | $17.54 | $16.67 | 1,602,087 |
| 2017-02-06 | $17.50 | $17.69 | $17.42 | $17.60 | $16.73 | 926,721 |
| 2017-02-03 | $17.10 | $17.64 | $17.00 | $17.50 | $16.63 | 1,449,325 |
| 2017-02-02 | $16.39 | $17.49 | $16.39 | $17.00 | $16.16 | 2,982,358 |
| 2017-02-01 | $16.49 | $17.00 | $16.10 | $16.52 | $15.70 | 4,712,954 |
| 2017-01-31 | $17.32 | $17.58 | $17.24 | $17.37 | $16.51 | 1,811,257 |
| 2017-01-30 | $17.35 | $17.50 | $16.78 | $17.46 | $16.60 | 1,650,680 |
| 2017-01-27 | $17.71 | $17.93 | $17.28 | $17.50 | $16.63 | 1,165,780 |
| 2017-01-26 | $18.22 | $18.26 | $17.75 | $17.78 | $16.90 | 770,642 |
| 2017-01-25 | $18.23 | $18.31 | $18.07 | $18.26 | $17.36 | 1,043,688 |
| 2017-01-24 | $18.19 | $18.33 | $18.05 | $18.23 | $17.33 | 1,055,318 |
| 2017-01-23 | $17.97 | $18.45 | $17.96 | $18.23 | $17.33 | 1,117,573 |
| 2017-01-20 | $18.10 | $18.35 | $17.87 | $18.07 | $17.18 | 1,102,081 |
| 2017-01-19 | $18.16 | $18.64 | $18.06 | $18.46 | $17.55 | 1,628,403 |
| 2017-01-18 | $17.93 | $18.29 | $17.62 | $18.18 | $17.28 | 1,106,996 |
| 2017-01-17 | $18.14 | $18.20 | $17.86 | $17.89 | $17.00 | 1,099,072 |
| 2017-01-13 | $18.17 | $18.29 | $18.10 | $18.20 | $17.30 | 426,348 |
| 2017-01-12 | $18.22 | $18.32 | $17.58 | $18.06 | $17.17 | 664,755 |
| 2017-01-11 | $18.24 | $18.32 | $18.02 | $18.24 | $17.34 | 526,123 |
| 2017-01-10 | $18.19 | $18.33 | $17.97 | $18.28 | $17.38 | 683,787 |
| 2017-01-09 | $18.05 | $18.39 | $18.03 | $18.15 | $17.25 | 1,129,855 |
| 2017-01-06 | $18.01 | $18.13 | $17.55 | $18.03 | $17.14 | 1,059,938 |
| 2017-01-05 | $17.20 | $18.20 | $17.00 | $17.99 | $17.10 | 2,805,244 |
| 2017-01-04 | $17.35 | $17.46 | $17.18 | $17.29 | $16.43 | 1,446,284 |
| 2017-01-03 | $17.23 | $17.37 | $16.57 | $17.33 | $16.47 | 1,032,246 |
| 2016-12-30 | $17.28 | $17.36 | $16.91 | $17.10 | $16.25 | 782,458 |
| 2016-12-29 | $17.15 | $17.40 | $17.03 | $17.29 | $16.43 | 555,806 |
| 2016-12-28 | $17.50 | $17.61 | $17.05 | $17.13 | $16.28 | 557,969 |
| 2016-12-27 | $17.40 | $17.55 | $17.30 | $17.42 | $16.56 | 406,190 |
| 2016-12-23 | $17.32 | $17.54 | $17.24 | $17.30 | $16.44 | 536,014 |
| 2016-12-22 | $17.47 | $17.55 | $17.28 | $17.37 | $16.51 | 1,016,276 |
| 2016-12-21 | $17.61 | $17.75 | $17.10 | $17.53 | $16.66 | 576,510 |
| 2016-12-20 | $17.77 | $18.00 | $17.66 | $17.71 | $16.83 | 591,795 |
| 2016-12-19 | $17.50 | $18.14 | $17.39 | $17.77 | $16.89 | 779,725 |
| 2016-12-16 | $17.51 | $17.78 | $17.31 | $17.62 | $16.75 | 1,190,790 |
| 2016-12-15 | $17.83 | $17.93 | $17.47 | $17.61 | $16.74 | 652,770 |
| 2016-12-14 | $18.20 | $18.25 | $17.75 | $17.82 | $16.94 | 550,299 |
| 2016-12-13 | $17.95 | $18.27 | $17.61 | $18.18 | $17.28 | 944,871 |
| 2016-12-12 | $18.23 | $18.49 | $17.70 | $17.93 | $17.04 | 665,230 |
| 2016-12-09 | $18.47 | $18.69 | $18.03 | $18.16 | $17.26 | 771,725 |
| 2016-12-08 | $18.25 | $18.74 | $18.24 | $18.38 | $17.47 | 621,359 |
| 2016-12-07 | $17.60 | $18.23 | $17.40 | $18.20 | $17.30 | 743,382 |
| 2016-12-06 | $17.82 | $17.82 | $17.41 | $17.60 | $16.73 | 560,373 |
| 2016-12-05 | $17.25 | $17.87 | $17.15 | $17.56 | $16.69 | 1,018,688 |
| 2016-12-02 | $16.95 | $17.22 | $16.57 | $17.11 | $16.26 | 1,254,836 |
| 2016-12-01 | $17.60 | $18.05 | $16.71 | $16.95 | $16.11 | 1,942,081 |
| 2016-11-30 | $18.15 | $18.94 | $17.33 | $17.98 | $17.09 | 1,937,389 |
| 2016-11-29 | $17.89 | $18.97 | $17.73 | $18.81 | $17.88 | 2,831,428 |
| 2016-11-28 | $17.64 | $17.97 | $17.52 | $17.95 | $17.06 | 596,177 |
| 2016-11-25 | $17.92 | $18.06 | $17.50 | $17.55 | $16.68 | 568,242 |
| 2016-11-23 | $17.86 | $18.04 | $17.72 | $17.97 | $17.08 | 437,348 |
| 2016-11-22 | $17.81 | $18.13 | $17.77 | $17.98 | $17.09 | 727,556 |
| 2016-11-21 | $18.00 | $18.33 | $17.77 | $17.79 | $16.91 | 1,036,480 |
| 2016-11-18 | $18.11 | $18.19 | $17.70 | $17.92 | $17.03 | 544,403 |
| 2016-11-17 | $17.37 | $17.90 | $17.15 | $17.79 | $16.91 | 526,006 |
| 2016-11-16 | $17.74 | $17.74 | $17.17 | $17.28 | $16.42 | 555,767 |
| 2016-11-15 | $17.92 | $17.99 | $17.11 | $17.16 | $16.31 | 1,281,730 |
| 2016-11-14 | $18.85 | $18.85 | $17.28 | $17.49 | $16.62 | 2,044,950 |
| 2016-11-11 | $17.37 | $18.04 | $17.17 | $17.95 | $17.06 | 1,026,491 |
| 2016-11-10 | $17.98 | $17.98 | $16.65 | $17.40 | $16.54 | 1,141,166 |
| 2016-11-09 | $16.13 | $17.62 | $16.02 | $17.40 | $16.54 | 1,575,941 |
| 2016-11-08 | $16.42 | $17.27 | $16.26 | $17.16 | $16.31 | 1,117,173 |
| 2016-11-07 | $16.09 | $16.88 | $16.06 | $16.70 | $15.87 | 1,867,325 |
| 2016-11-04 | $15.23 | $15.85 | $15.23 | $15.50 | $14.73 | 1,442,128 |
| 2016-11-03 | $15.65 | $15.97 | $15.24 | $15.26 | $14.50 | 2,748,158 |
| 2016-11-02 | $17.20 | $17.64 | $15.08 | $15.70 | $14.92 | 6,314,864 |
| 2016-11-01 | $18.15 | $18.25 | $17.70 | $17.86 | $16.98 | 1,612,049 |
| 2016-10-31 | $18.44 | $18.58 | $17.90 | $18.06 | $17.17 | 940,613 |
| 2016-10-28 | $18.17 | $18.69 | $18.17 | $18.44 | $17.53 | 1,120,415 |
| 2016-10-27 | $18.71 | $18.97 | $18.12 | $18.33 | $17.42 | 900,155 |
| 2016-10-26 | $19.00 | $19.30 | $18.62 | $18.70 | $17.77 | 662,307 |
| 2016-10-25 | $19.50 | $19.55 | $18.94 | $19.12 | $18.17 | 1,013,646 |
| 2016-10-24 | $19.72 | $19.74 | $19.17 | $19.39 | $18.43 | 1,034,781 |
| 2016-10-21 | $19.02 | $19.64 | $18.98 | $19.40 | $18.44 | 1,070,574 |
| 2016-10-20 | $19.28 | $19.48 | $18.68 | $19.22 | $18.27 | 913,527 |
| 2016-10-19 | $18.75 | $19.31 | $18.51 | $19.25 | $18.30 | 2,272,868 |
| 2016-10-18 | $18.34 | $18.87 | $18.11 | $18.64 | $17.72 | 1,866,356 |
| 2016-10-17 | $18.08 | $18.08 | $17.74 | $17.95 | $17.06 | 768,756 |
| 2016-10-14 | $17.90 | $18.21 | $17.64 | $17.88 | $17.00 | 1,081,740 |
| 2016-10-13 | $17.55 | $17.79 | $17.36 | $17.74 | $16.86 | 581,376 |
| 2016-10-12 | $17.60 | $17.94 | $17.40 | $17.66 | $16.79 | 850,312 |
| 2016-10-11 | $17.85 | $18.00 | $17.32 | $17.54 | $16.67 | 705,867 |
| 2016-10-10 | $17.64 | $17.89 | $17.30 | $17.73 | $16.85 | 764,388 |
| 2016-10-07 | $17.42 | $17.47 | $16.96 | $17.22 | $16.37 | 814,008 |
| 2016-10-06 | $17.63 | $17.66 | $17.14 | $17.47 | $16.61 | 770,615 |
| 2016-10-05 | $17.36 | $17.77 | $17.17 | $17.62 | $16.75 | 989,296 |
| 2016-10-04 | $17.68 | $17.85 | $17.13 | $17.24 | $16.39 | 1,174,222 |
| 2016-10-03 | $17.80 | $18.00 | $17.45 | $17.69 | $16.81 | 674,055 |
| 2016-09-30 | $17.95 | $17.95 | $17.51 | $17.79 | $16.91 | 1,239,060 |
| 2016-09-29 | $17.75 | $18.20 | $17.66 | $17.76 | $16.88 | 1,413,061 |
| 2016-09-28 | $17.80 | $17.97 | $17.47 | $17.67 | $16.80 | 1,472,024 |
| 2016-09-27 | $17.77 | $18.04 | $17.34 | $17.69 | $16.81 | 2,196,450 |
| 2016-09-26 | $17.48 | $17.86 | $17.30 | $17.67 | $16.80 | 1,586,928 |
| 2016-09-23 | $17.79 | $18.13 | $17.44 | $17.59 | $16.72 | 1,397,013 |
| 2016-09-22 | $16.78 | $17.86 | $16.70 | $17.62 | $16.75 | 3,075,904 |
| 2016-09-21 | $16.33 | $16.74 | $16.00 | $16.64 | $15.82 | 1,132,336 |
| 2016-09-20 | $15.91 | $16.04 | $15.74 | $15.96 | $15.17 | 649,228 |
| 2016-09-19 | $16.17 | $16.17 | $15.61 | $15.77 | $14.99 | 763,750 |
| 2016-09-16 | $15.72 | $15.93 | $15.51 | $15.79 | $15.01 | 837,353 |
| 2016-09-15 | $15.61 | $15.90 | $15.55 | $15.67 | $14.89 | 687,121 |
| 2016-09-14 | $15.47 | $15.75 | $15.39 | $15.61 | $14.84 | 364,579 |
| 2016-09-13 | $15.52 | $15.55 | $15.12 | $15.49 | $14.72 | 474,086 |
| 2016-09-12 | $15.06 | $15.63 | $15.05 | $15.56 | $14.79 | 696,585 |
| 2016-09-09 | $15.70 | $15.78 | $15.13 | $15.22 | $14.47 | 1,255,581 |
| 2016-09-08 | $15.95 | $16.09 | $15.50 | $15.80 | $15.02 | 655,013 |
| 2016-09-07 | $16.30 | $16.49 | $16.00 | $16.13 | $15.33 | 714,059 |
| 2016-09-06 | $16.22 | $16.78 | $16.12 | $16.18 | $15.38 | 1,473,610 |
| 2016-09-02 | $15.88 | $16.13 | $15.77 | $16.04 | $15.25 | 575,289 |
| 2016-09-01 | $16.24 | $16.25 | $15.82 | $15.88 | $15.09 | 552,507 |
| 2016-08-31 | $15.86 | $16.23 | $15.80 | $16.19 | $15.39 | 1,062,297 |
| 2016-08-30 | $15.75 | $16.14 | $15.60 | $15.85 | $15.07 | 887,224 |
| 2016-08-29 | $15.40 | $15.89 | $15.17 | $15.58 | $14.81 | 959,043 |
| 2016-08-26 | $15.72 | $15.92 | $14.88 | $15.10 | $14.35 | 1,651,251 |
| 2016-08-25 | $15.74 | $15.84 | $15.63 | $15.67 | $14.89 | 393,963 |
| 2016-08-24 | $15.91 | $15.98 | $15.60 | $15.67 | $14.89 | 591,707 |
| 2016-08-23 | $16.10 | $16.13 | $15.72 | $15.80 | $15.02 | 654,449 |
| 2016-08-22 | $16.16 | $16.20 | $15.75 | $16.00 | $15.21 | 1,202,651 |
| 2016-08-19 | $14.70 | $15.98 | $14.32 | $15.89 | $15.10 | 2,865,058 |
| 2016-08-18 | $15.00 | $15.14 | $14.50 | $14.73 | $14.00 | 1,307,295 |
| 2016-08-17 | $15.18 | $15.42 | $14.71 | $14.95 | $14.21 | 800,368 |
| 2016-08-16 | $15.78 | $15.98 | $15.21 | $15.26 | $14.50 | 905,958 |
| 2016-08-15 | $15.94 | $16.19 | $15.75 | $15.89 | $15.10 | 951,501 |
| 2016-08-12 | $16.33 | $16.41 | $15.91 | $16.02 | $15.23 | 2,068,068 |
| 2016-08-11 | $16.86 | $16.99 | $16.25 | $16.29 | $15.48 | 1,392,588 |
| 2016-08-10 | $16.56 | $16.88 | $16.42 | $16.84 | $16.01 | 2,835,921 |
| 2016-08-09 | $16.25 | $16.95 | $16.10 | $16.50 | $15.68 | 2,030,689 |
| 2016-08-08 | $15.98 | $16.47 | $15.91 | $16.25 | $15.45 | 1,242,878 |
| 2016-08-05 | $15.73 | $16.05 | $15.70 | $15.91 | $15.12 | 741,055 |
| 2016-08-04 | $15.50 | $15.91 | $15.46 | $15.69 | $14.91 | 1,079,432 |
| 2016-08-03 | $15.32 | $15.78 | $15.14 | $15.57 | $14.80 | 627,387 |
| 2016-08-02 | $15.95 | $15.95 | $15.33 | $15.37 | $14.61 | 853,494 |
| 2016-08-01 | $15.75 | $16.37 | $15.60 | $16.00 | $15.21 | 1,831,246 |
| 2016-07-29 | $14.96 | $15.75 | $14.70 | $15.75 | $14.97 | 1,808,582 |
| 2016-07-28 | $16.18 | $16.22 | $15.04 | $15.07 | $14.32 | 2,738,056 |
| 2016-07-27 | $15.57 | $15.84 | $15.00 | $15.68 | $14.90 | 3,839,225 |
| 2016-07-26 | $15.96 | $16.71 | $15.95 | $16.64 | $15.82 | 1,882,560 |
| 2016-07-25 | $15.96 | $16.19 | $15.82 | $16.03 | $15.24 | 595,323 |
| 2016-07-22 | $16.10 | $16.31 | $15.45 | $15.98 | $15.19 | 1,083,466 |
| 2016-07-21 | $16.43 | $16.57 | $15.93 | $16.09 | $15.29 | 880,335 |
| 2016-07-20 | $17.00 | $17.00 | $16.19 | $16.36 | $15.55 | 1,423,216 |
| 2016-07-19 | $16.43 | $16.99 | $16.43 | $16.93 | $16.09 | 1,326,024 |
| 2016-07-18 | $16.40 | $16.63 | $16.11 | $16.43 | $15.62 | 952,244 |
| 2016-07-15 | $15.84 | $16.34 | $15.74 | $16.19 | $15.39 | 1,303,600 |
| 2016-07-14 | $15.74 | $15.87 | $15.35 | $15.73 | $14.95 | 525,402 |
| 2016-07-13 | $15.71 | $16.42 | $15.61 | $15.75 | $14.97 | 1,215,562 |
| 2016-07-12 | $15.13 | $16.34 | $15.10 | $15.69 | $14.91 | 2,049,943 |
| 2016-07-11 | $15.05 | $15.19 | $14.96 | $15.01 | $14.27 | 467,716 |
| 2016-07-08 | $14.92 | $15.21 | $14.82 | $14.85 | $14.12 | 1,179,865 |
| 2016-07-07 | $14.83 | $14.91 | $14.28 | $14.81 | $14.08 | 1,954,098 |
| 2016-07-06 | $15.27 | $15.29 | $14.75 | $15.11 | $14.36 | 599,075 |
| 2016-07-05 | $15.57 | $15.60 | $14.73 | $14.99 | $14.25 | 615,566 |
| 2016-07-01 | $15.12 | $15.74 | $15.04 | $15.54 | $14.77 | 973,634 |
| 2016-06-30 | $14.53 | $15.11 | $14.33 | $15.08 | $14.33 | 623,236 |
| 2016-06-29 | $14.70 | $14.72 | $14.26 | $14.57 | $13.85 | 411,344 |
| 2016-06-28 | $14.28 | $14.55 | $13.92 | $14.16 | $13.46 | 620,017 |
| 2016-06-27 | $14.36 | $14.39 | $13.55 | $14.06 | $13.36 | 1,223,574 |
| 2016-06-24 | $14.91 | $15.23 | $14.45 | $14.60 | $13.88 | 1,743,916 |
| 2016-06-23 | $15.22 | $15.78 | $15.15 | $15.60 | $14.83 | 1,371,213 |
| 2016-06-22 | $15.21 | $15.34 | $14.95 | $15.31 | $14.55 | 434,345 |
| 2016-06-21 | $14.80 | $15.38 | $14.73 | $15.14 | $14.39 | 587,309 |
| 2016-06-20 | $15.08 | $15.60 | $14.67 | $14.77 | $14.04 | 938,611 |
| 2016-06-17 | $14.92 | $15.09 | $14.50 | $14.80 | $14.07 | 1,612,860 |
| 2016-06-16 | $15.40 | $15.48 | $14.75 | $14.90 | $14.16 | 1,773,688 |
| 2016-06-15 | $15.86 | $16.10 | $15.32 | $15.48 | $14.71 | 1,697,473 |
| 2016-06-14 | $14.07 | $16.09 | $14.04 | $15.86 | $15.08 | 2,555,046 |
| 2016-06-13 | $14.50 | $14.63 | $14.09 | $14.22 | $13.52 | 885,110 |
| 2016-06-10 | $14.63 | $14.78 | $14.30 | $14.54 | $13.82 | 964,448 |
| 2016-06-09 | $14.00 | $14.80 | $13.87 | $14.71 | $13.98 | 1,454,786 |
| 2016-06-08 | $13.95 | $14.32 | $13.75 | $13.99 | $13.30 | 1,745,197 |
| 2016-06-07 | $13.35 | $13.99 | $13.28 | $13.80 | $13.12 | 902,183 |
| 2016-06-06 | $13.30 | $13.87 | $13.23 | $13.41 | $12.75 | 519,273 |
| 2016-06-03 | $13.53 | $13.58 | $13.15 | $13.21 | $12.56 | 1,159,517 |
| 2016-06-02 | $13.51 | $13.73 | $13.15 | $13.54 | $12.87 | 886,827 |
| 2016-06-01 | $14.00 | $14.10 | $13.31 | $13.45 | $12.78 | 687,377 |
| 2016-05-31 | $14.12 | $14.14 | $13.70 | $14.00 | $13.31 | 1,326,407 |
| 2016-05-27 | $13.66 | $14.13 | $13.60 | $13.93 | $13.24 | 484,283 |
| 2016-05-26 | $14.33 | $14.33 | $13.52 | $13.64 | $12.97 | 666,177 |
| 2016-05-25 | $14.14 | $14.45 | $14.02 | $14.25 | $13.54 | 644,697 |
| 2016-05-24 | $14.18 | $14.20 | $13.86 | $14.04 | $13.35 | 480,034 |
| 2016-05-23 | $13.90 | $14.19 | $13.74 | $14.05 | $13.35 | 1,010,126 |
| 2016-05-20 | $13.65 | $13.94 | $13.33 | $13.94 | $13.25 | 826,362 |
| 2016-05-19 | $13.75 | $13.96 | $13.07 | $13.44 | $12.77 | 868,829 |
| 2016-05-18 | $14.49 | $14.58 | $13.63 | $13.81 | $13.13 | 884,991 |
| 2016-05-17 | $14.64 | $14.77 | $14.30 | $14.49 | $13.77 | 537,946 |
| 2016-05-16 | $14.84 | $14.87 | $14.25 | $14.30 | $13.59 | 810,668 |
| 2016-05-13 | $14.71 | $14.75 | $14.04 | $14.41 | $13.70 | 1,181,553 |
| 2016-05-12 | $14.90 | $15.40 | $14.50 | $14.55 | $13.83 | 1,328,155 |
| 2016-05-11 | $14.50 | $14.66 | $14.00 | $14.54 | $13.82 | 829,391 |
| 2016-05-10 | $13.44 | $14.48 | $13.20 | $14.25 | $13.54 | 1,225,432 |
| 2016-05-09 | $12.74 | $13.43 | $12.70 | $13.19 | $12.54 | 1,123,758 |
| 2016-05-06 | $13.00 | $13.41 | $12.50 | $12.55 | $11.93 | 866,125 |
| 2016-05-05 | $12.99 | $13.58 | $12.40 | $12.88 | $12.24 | 991,767 |
| 2016-05-04 | $12.01 | $14.19 | $12.00 | $12.81 | $12.18 | 5,670,434 |
| 2016-05-03 | $11.52 | $11.52 | $10.72 | $11.16 | $10.61 | 1,691,523 |
| 2016-05-02 | $11.50 | $11.53 | $11.14 | $11.29 | $10.73 | 1,649,341 |
| 2016-04-29 | $11.55 | $11.57 | $11.30 | $11.40 | $10.84 | 801,226 |
| 2016-04-28 | $11.75 | $11.77 | $11.40 | $11.44 | $10.87 | 349,397 |
| 2016-04-27 | $11.78 | $11.78 | $11.43 | $11.57 | $11.00 | 755,986 |
| 2016-04-26 | $11.75 | $11.90 | $11.56 | $11.70 | $11.12 | 432,855 |
| 2016-04-25 | $11.90 | $11.90 | $11.50 | $11.67 | $11.09 | 454,043 |
| 2016-04-22 | $11.96 | $11.97 | $11.32 | $11.73 | $11.15 | 891,758 |
| 2016-04-21 | $11.89 | $11.93 | $11.53 | $11.75 | $11.17 | 741,707 |
| 2016-04-20 | $11.68 | $11.97 | $11.50 | $11.75 | $11.16 | 1,060,527 |
| 2016-04-19 | $11.85 | $11.85 | $11.37 | $11.49 | $10.92 | 768,368 |
| 2016-04-18 | $11.75 | $11.83 | $11.29 | $11.64 | $11.06 | 1,057,394 |
| 2016-04-15 | $10.85 | $11.60 | $10.77 | $11.34 | $10.78 | 2,162,227 |
| 2016-04-14 | $10.64 | $10.88 | $10.49 | $10.84 | $10.30 | 523,318 |
| 2016-04-13 | $10.43 | $10.65 | $10.23 | $10.62 | $10.09 | 530,379 |
| 2016-04-12 | $10.29 | $10.40 | $10.06 | $10.30 | $9.79 | 854,143 |
| 2016-04-11 | $10.48 | $10.58 | $10.11 | $10.24 | $9.73 | 833,927 |
| 2016-04-08 | $11.03 | $11.18 | $10.40 | $10.44 | $9.92 | 765,584 |
| 2016-04-07 | $11.35 | $11.38 | $10.91 | $10.97 | $10.43 | 958,360 |
| 2016-04-06 | $11.20 | $11.44 | $11.08 | $11.39 | $10.83 | 809,306 |
| 2016-04-05 | $11.29 | $11.33 | $11.04 | $11.16 | $10.61 | 1,292,894 |
| 2016-04-04 | $11.52 | $11.70 | $11.06 | $11.35 | $10.79 | 974,077 |
| 2016-04-01 | $11.02 | $11.64 | $10.84 | $11.58 | $11.01 | 1,630,245 |
| 2016-03-31 | $10.94 | $11.38 | $10.81 | $11.06 | $10.51 | 675,094 |
| 2016-03-30 | $11.00 | $11.22 | $10.81 | $10.93 | $10.39 | 738,205 |
| 2016-03-29 | $10.82 | $10.93 | $10.58 | $10.86 | $10.32 | 413,780 |
| 2016-03-28 | $11.13 | $11.18 | $10.75 | $10.87 | $10.33 | 546,260 |
| 2016-03-24 | $10.76 | $11.15 | $10.64 | $11.03 | $10.48 | 906,561 |
| 2016-03-23 | $10.90 | $11.00 | $10.56 | $10.72 | $10.19 | 445,082 |
| 2016-03-22 | $10.82 | $11.07 | $10.57 | $10.94 | $10.40 | 557,245 |
| 2016-03-21 | $10.69 | $10.92 | $10.54 | $10.90 | $10.36 | 745,683 |
| 2016-03-18 | $11.29 | $11.40 | $10.48 | $10.66 | $10.13 | 3,545,333 |
| 2016-03-17 | $11.33 | $11.48 | $11.01 | $11.20 | $10.65 | 1,141,595 |
| 2016-03-16 | $11.12 | $11.38 | $10.92 | $11.34 | $10.78 | 647,498 |
| 2016-03-15 | $11.14 | $11.31 | $10.74 | $11.16 | $10.61 | 640,386 |
| 2016-03-14 | $11.45 | $11.68 | $11.18 | $11.24 | $10.68 | 1,053,719 |
| 2016-03-11 | $11.43 | $11.62 | $11.21 | $11.43 | $10.86 | 553,366 |
| 2016-03-10 | $11.54 | $11.71 | $11.19 | $11.29 | $10.73 | 405,385 |
| 2016-03-09 | $11.58 | $11.72 | $10.81 | $11.45 | $10.88 | 819,651 |
| 2016-03-08 | $11.93 | $12.05 | $11.38 | $11.53 | $10.96 | 837,329 |
| 2016-03-07 | $11.55 | $12.00 | $11.50 | $12.00 | $11.41 | 955,001 |
| 2016-03-04 | $12.15 | $12.18 | $11.49 | $11.52 | $10.95 | 619,971 |
| 2016-03-03 | $11.81 | $12.30 | $11.72 | $11.97 | $11.38 | 1,099,689 |
| 2016-03-02 | $11.63 | $11.97 | $11.39 | $11.74 | $11.16 | 923,162 |
| 2016-03-01 | $11.06 | $11.66 | $10.81 | $11.39 | $10.83 | 1,073,267 |
| 2016-02-29 | $10.74 | $11.07 | $10.56 | $10.89 | $10.35 | 1,029,909 |
| 2016-02-26 | $10.65 | $10.70 | $10.50 | $10.61 | $10.09 | 407,016 |
| 2016-02-25 | $10.63 | $10.75 | $10.51 | $10.64 | $10.11 | 374,535 |
| 2016-02-24 | $10.49 | $10.65 | $10.12 | $10.58 | $10.06 | 558,567 |
| 2016-02-23 | $10.26 | $10.69 | $10.26 | $10.35 | $9.84 | 759,946 |
| 2016-02-22 | $10.49 | $10.73 | $10.38 | $10.47 | $9.95 | 801,012 |
| 2016-02-19 | $10.42 | $10.62 | $10.17 | $10.50 | $9.98 | 682,695 |
| 2016-02-18 | $10.18 | $10.77 | $9.93 | $10.44 | $9.92 | 964,679 |
| 2016-02-17 | $10.18 | $10.71 | $10.06 | $10.11 | $9.61 | 1,216,382 |
| 2016-02-16 | $10.11 | $10.50 | $9.85 | $10.19 | $9.69 | 1,029,744 |
| 2016-02-12 | $9.60 | $10.00 | $9.44 | $9.82 | $9.33 | 1,044,865 |
| 2016-02-11 | $9.21 | $9.95 | $9.05 | $9.70 | $9.22 | 1,255,085 |
| 2016-02-10 | $9.10 | $9.47 | $8.84 | $9.40 | $8.93 | 636,059 |
| 2016-02-09 | $9.00 | $9.26 | $8.41 | $9.12 | $8.67 | 1,866,588 |
| 2016-02-08 | $9.03 | $9.75 | $9.00 | $9.19 | $8.74 | 885,935 |
| 2016-02-05 | $9.78 | $9.99 | $9.29 | $9.30 | $8.84 | 1,426,001 |
| 2016-02-04 | $10.21 | $10.55 | $8.75 | $9.76 | $9.28 | 5,495,462 |
| 2016-02-03 | $9.98 | $10.82 | $9.17 | $10.66 | $10.13 | 6,600,425 |
| 2016-02-02 | $12.72 | $12.83 | $12.00 | $12.19 | $11.59 | 2,017,304 |
| 2016-02-01 | $12.11 | $12.95 | $12.03 | $12.79 | $12.16 | 1,062,579 |
| 2016-01-29 | $12.28 | $12.69 | $12.11 | $12.55 | $11.93 | 934,978 |
| 2016-01-28 | $11.87 | $12.61 | $11.50 | $12.47 | $11.85 | 1,065,110 |
| 2016-01-27 | $12.27 | $12.50 | $11.83 | $11.96 | $11.37 | 462,224 |
| 2016-01-26 | $11.99 | $12.47 | $11.81 | $12.14 | $11.54 | 495,785 |
| 2016-01-25 | $12.57 | $12.77 | $11.83 | $11.97 | $11.38 | 546,374 |
| 2016-01-22 | $12.46 | $12.46 | $11.88 | $12.22 | $11.62 | 1,130,506 |
| 2016-01-21 | $12.06 | $12.25 | $11.64 | $11.94 | $11.35 | 600,851 |
| 2016-01-20 | $12.21 | $12.25 | $11.45 | $11.95 | $11.36 | 1,526,663 |
| 2016-01-19 | $13.00 | $13.33 | $12.11 | $12.51 | $11.89 | 1,457,834 |
| 2016-01-15 | $12.75 | $13.09 | $12.13 | $12.96 | $12.32 | 1,589,684 |
| 2016-01-14 | $13.49 | $13.60 | $12.75 | $13.06 | $12.41 | 1,792,287 |
| 2016-01-13 | $13.78 | $13.83 | $13.00 | $13.30 | $12.64 | 972,470 |
| 2016-01-12 | $13.84 | $14.14 | $13.25 | $13.56 | $12.89 | 844,904 |
| 2016-01-11 | $13.60 | $14.13 | $13.49 | $13.73 | $13.05 | 597,140 |
| 2016-01-08 | $13.55 | $13.85 | $13.55 | $13.59 | $12.92 | 512,197 |
| 2016-01-07 | $13.62 | $13.91 | $13.16 | $13.51 | $12.84 | 1,210,668 |
| 2016-01-06 | $13.60 | $14.25 | $13.58 | $13.92 | $13.23 | 1,661,583 |
| 2016-01-05 | $13.44 | $13.98 | $13.36 | $13.67 | $12.99 | 1,307,220 |
| 2016-01-04 | $13.43 | $13.49 | $13.04 | $13.36 | $12.70 | 1,771,433 |
| 2015-12-31 | $13.67 | $13.74 | $13.52 | $13.55 | $12.88 | 411,306 |
| 2015-12-30 | $13.81 | $13.89 | $13.54 | $13.60 | $12.93 | 736,298 |
| 2015-12-29 | $13.94 | $13.97 | $13.50 | $13.77 | $13.09 | 772,712 |
| 2015-12-28 | $14.19 | $14.37 | $13.55 | $13.73 | $13.05 | 655,092 |
| 2015-12-24 | $13.97 | $14.30 | $13.72 | $14.09 | $13.39 | 346,245 |
| 2015-12-23 | $14.16 | $14.16 | $13.64 | $14.03 | $13.34 | 636,125 |
| 2015-12-22 | $13.59 | $14.18 | $13.56 | $13.91 | $13.22 | 388,415 |
| 2015-12-21 | $14.42 | $14.45 | $13.48 | $13.90 | $13.21 | 851,868 |
| 2015-12-18 | $14.28 | $14.58 | $13.96 | $14.33 | $13.62 | 3,261,785 |
| 2015-12-17 | $14.83 | $14.95 | $14.23 | $14.28 | $13.57 | 737,646 |
| 2015-12-16 | $14.50 | $14.74 | $14.21 | $14.68 | $13.95 | 1,351,642 |
| 2015-12-15 | $13.76 | $14.50 | $13.57 | $14.08 | $13.38 | 1,208,575 |
| 2015-12-14 | $13.52 | $13.87 | $13.38 | $13.63 | $12.96 | 1,582,890 |
| 2015-12-11 | $13.65 | $13.99 | $13.53 | $13.84 | $13.16 | 1,020,404 |
| 2015-12-10 | $13.93 | $14.00 | $13.45 | $13.92 | $13.23 | 1,247,018 |
| 2015-12-09 | $13.30 | $13.84 | $13.14 | $13.55 | $12.88 | 715,622 |
| 2015-12-08 | $13.00 | $13.40 | $13.00 | $13.38 | $12.72 | 629,984 |
| 2015-12-07 | $13.39 | $13.48 | $13.00 | $13.25 | $12.59 | 663,556 |
| 2015-12-04 | $13.05 | $13.26 | $12.82 | $13.11 | $12.46 | 1,414,753 |
| 2015-12-03 | $13.99 | $14.12 | $13.00 | $13.05 | $12.40 | 1,674,764 |
| 2015-12-02 | $14.02 | $14.20 | $14.00 | $14.10 | $13.40 | 461,838 |
| 2015-12-01 | $14.53 | $14.53 | $13.90 | $14.23 | $13.53 | 915,357 |
| 2015-11-30 | $14.93 | $14.93 | $14.00 | $14.48 | $13.76 | 1,492,227 |
| 2015-11-27 | $14.60 | $14.80 | $14.32 | $14.62 | $13.90 | 507,185 |
| 2015-11-25 | $14.05 | $14.64 | $14.05 | $14.41 | $13.70 | 1,109,916 |
| 2015-11-24 | $14.29 | $15.10 | $13.62 | $14.22 | $13.52 | 2,253,886 |
| 2015-11-23 | $15.96 | $15.98 | $14.06 | $14.37 | $13.66 | 3,233,534 |
| 2015-11-20 | $15.28 | $16.17 | $14.37 | $15.20 | $14.45 | 7,389,560 |
| 2015-11-19 | $13.50 | $14.89 | $12.63 | $14.74 | $14.01 | 26,921,614 |
Match Group Inc - New (MTCH) News Headlines
.jpg)
Tinder, other Match dating apps encourage compulsive use, lawsuit claims
None
reuters.com Feb. 14, 2024.jpg)
.jpg)
Recent Match Group Inc - New (MTCH) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Match Group Inc - New (MTCH) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |