Micron Technology Inc (MU) Exchange: NASDAQ
Data as of April 19, 2024
$121.37 ($-1.15) -0.94%
Micron Technology Inc - Daily Information
Click for more stock information on Micron Technology Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $123.63 |
| Previous Close | $121.37 |
| High | $124.78 |
| Low | $120.61 |
| Adjusted Open | $123.63 |
| Previous Adjusted Close | $121.37 |
| Adjusted High | $124.78 |
| Adjusted Low | $120.61 |
Invest in Micron Technology Inc (MU)
Key People Micron Technology Inc
| Employee | Position |
|---|---|
| Robert E. Switz | Chairman |
| Sanjay Mehrotra | President, Chief Executive Officer & Director |
| Manish Bhatia | Executive Vice President-Global Operations |
| David A. Zinsner | Chief Financial Officer & Senior Vice President |
| Scott J. DeBoer | Executive Vice President-Technology & Products |
| Raj Hazra | SVP, GM-Compute & Networking Business Unit |
| Sharawn Connors | Chief Diversity & Inclusion Officer |
| Sumit Sadana | Chief Business Officer & Executive Vice President |
| Raj Talluri | SVP & General Manager-Mobile Business Unit |
| Linnie M. Haynesworth | Director |
| Michael W. Bokan | Senior Vice President-Worldwide Sales |
| Scott R. Allen | Chief Accounting Officer & Vice President |
| Farhan Ahmad | Investor Relations Contact |
| April L. Arnzen | Senior Vice President-Human Resources |
| Joel L. Poppen | Secretary, SVP-Legal Affairs & General Counsel |
| Mary Ann Wright | Independent Director |
| Lynn A. Dugle | Independent Director |
| Richard M. Beyer | Independent Director |
| Mary Pat McCarthy | Independent Director |
| Steven J. Gomo | Independent Director |
Company Profile Micron Technology Inc
Exchange: NASDAQ
IPO Date: June 1, 1984
Employees: 36,000
Sector: Technology
Industry: Semiconductors
Website: Micron Technology Inc Website
Address: 8000 S. Federal Way, Boise, ID 83716-9632, USA
Historical Stock Data for Micron Technology Inc (MU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $123.63 | $124.78 | $120.61 | $121.37 | $121.37 | 17,639,751 |
| 2024-04-12 | $125.25 | $125.99 | $121.83 | $122.52 | $122.52 | 24,568,089 |
| 2024-04-11 | $122.90 | $127.56 | $122.08 | $127.51 | $127.51 | 21,745,300 |
| 2024-04-10 | $120.00 | $124.48 | $119.93 | $122.20 | $122.20 | 22,242,282 |
| 2024-04-09 | $124.89 | $126.14 | $121.27 | $122.63 | $122.63 | 19,109,365 |
| 2024-04-08 | $129.06 | $129.70 | $122.61 | $122.95 | $122.95 | 27,839,997 |
| 2024-04-05 | $124.40 | $125.69 | $121.20 | $123.58 | $123.58 | 23,171,309 |
| 2024-04-04 | $130.18 | $130.54 | $123.65 | $124.09 | $124.09 | 35,621,624 |
| 2024-04-03 | $122.20 | $128.28 | $121.33 | $128.01 | $128.01 | 38,674,551 |
| 2024-04-02 | $122.71 | $123.68 | $120.92 | $122.75 | $122.75 | 24,458,186 |
| 2024-04-01 | $119.20 | $127.38 | $119.00 | $124.30 | $124.30 | 43,742,090 |
| 2024-03-28 | $119.44 | $119.63 | $117.35 | $117.89 | $117.89 | 19,005,119 |
| 2024-03-27 | $119.30 | $120.11 | $117.08 | $119.25 | $119.13 | 29,320,731 |
| 2024-03-26 | $119.00 | $122.46 | $118.17 | $118.80 | $118.68 | 44,295,145 |
| 2024-03-25 | $110.24 | $121.41 | $110.16 | $117.13 | $117.02 | 55,766,124 |
| 2024-03-22 | $109.31 | $111.34 | $107.05 | $110.21 | $110.21 | 37,281,438 |
| 2024-03-21 | $113.37 | $113.50 | $108.78 | $109.85 | $109.85 | 89,554,124 |
| 2024-03-20 | $94.99 | $96.68 | $93.59 | $96.25 | $96.25 | 39,807,351 |
| 2024-03-19 | $92.58 | $94.16 | $91.00 | $94.00 | $94.00 | 21,054,656 |
| 2024-03-18 | $96.82 | $97.08 | $93.69 | $93.78 | $93.78 | 22,827,926 |
| 2024-03-15 | $92.48 | $94.70 | $92.02 | $93.25 | $93.25 | 29,579,528 |
| 2024-03-14 | $93.30 | $93.45 | $90.30 | $91.43 | $91.43 | 16,593,084 |
| 2024-03-13 | $95.32 | $95.34 | $93.10 | $94.16 | $94.16 | 16,634,088 |
| 2024-03-12 | $95.33 | $97.50 | $93.64 | $97.42 | $97.42 | 14,949,460 |
| 2024-03-11 | $95.90 | $96.46 | $93.53 | $94.51 | $94.51 | 15,589,962 |
| 2024-03-08 | $99.88 | $101.85 | $97.32 | $97.62 | $97.62 | 22,379,002 |
| 2024-03-07 | $98.93 | $99.69 | $97.47 | $98.98 | $98.98 | 24,843,323 |
| 2024-03-06 | $95.05 | $96.43 | $94.56 | $95.56 | $95.56 | 14,232,423 |
| 2024-03-05 | $94.25 | $95.37 | $93.28 | $94.47 | $94.47 | 12,851,914 |
| 2024-03-04 | $96.93 | $97.38 | $94.62 | $95.77 | $95.77 | 20,913,228 |
| 2024-03-01 | $91.92 | $96.06 | $91.92 | $95.15 | $95.15 | 23,341,445 |
| 2024-02-29 | $90.65 | $90.83 | $88.82 | $90.61 | $90.61 | 17,027,005 |
| 2024-02-28 | $90.46 | $90.79 | $89.30 | $89.71 | $89.71 | 14,190,651 |
| 2024-02-27 | $91.89 | $92.75 | $90.49 | $91.85 | $91.85 | 21,422,677 |
| 2024-02-26 | $89.68 | $92.35 | $88.90 | $89.46 | $89.46 | 28,920,115 |
| 2024-02-23 | $86.55 | $86.82 | $85.05 | $86.00 | $86.00 | 10,212,578 |
| 2024-02-22 | $85.00 | $86.31 | $83.88 | $85.91 | $85.91 | 17,510,923 |
| 2024-02-21 | $80.79 | $81.50 | $79.94 | $81.49 | $81.49 | 9,943,627 |
| 2024-02-20 | $79.34 | $80.77 | $79.15 | $80.71 | $80.71 | 12,627,192 |
| 2024-02-16 | $80.96 | $81.34 | $79.25 | $79.50 | $79.50 | 15,538,460 |
| 2024-02-15 | $82.24 | $82.71 | $81.51 | $81.63 | $81.63 | 11,527,608 |
| 2024-02-14 | $82.18 | $83.18 | $81.49 | $81.83 | $81.83 | 12,870,944 |
| 2024-02-13 | $82.47 | $83.55 | $80.77 | $81.53 | $81.53 | 21,053,250 |
| 2024-02-12 | $85.53 | $86.91 | $85.39 | $85.70 | $85.70 | 10,365,996 |
| 2024-02-09 | $85.06 | $85.62 | $83.96 | $85.56 | $85.56 | 12,161,514 |
| 2024-02-08 | $85.51 | $86.03 | $84.53 | $84.88 | $84.88 | 12,524,471 |
| 2024-02-07 | $84.14 | $85.28 | $82.47 | $85.17 | $85.17 | 16,374,835 |
| 2024-02-06 | $86.83 | $87.19 | $83.72 | $84.60 | $84.60 | 12,990,328 |
| 2024-02-05 | $86.74 | $87.22 | $85.61 | $86.98 | $86.98 | 8,399,894 |
| 2024-02-02 | $85.07 | $86.61 | $84.94 | $86.48 | $86.48 | 10,450,043 |
| 2024-02-01 | $86.07 | $86.19 | $84.62 | $85.61 | $85.61 | 10,459,042 |
| 2024-01-31 | $84.96 | $86.92 | $84.79 | $85.75 | $85.75 | 11,396,688 |
| 2024-01-30 | $88.08 | $88.79 | $85.76 | $86.16 | $86.16 | 12,980,385 |
| 2024-01-29 | $88.50 | $89.57 | $88.02 | $89.07 | $89.07 | 12,108,100 |
| 2024-01-26 | $87.24 | $88.50 | $86.29 | $88.05 | $88.05 | 14,374,167 |
| 2024-01-25 | $89.15 | $90.04 | $88.50 | $89.20 | $89.20 | 15,892,371 |
| 2024-01-24 | $88.41 | $88.57 | $86.61 | $88.08 | $88.08 | 18,920,619 |
| 2024-01-23 | $89.00 | $89.18 | $86.88 | $87.53 | $87.53 | 16,850,887 |
| 2024-01-22 | $88.27 | $89.95 | $88.01 | $89.24 | $89.24 | 14,371,228 |
| 2024-01-19 | $86.06 | $87.79 | $85.62 | $87.51 | $87.51 | 18,156,761 |
| 2024-01-18 | $85.22 | $85.82 | $84.04 | $84.82 | $84.82 | 15,077,686 |
| 2024-01-17 | $83.69 | $83.97 | $82.63 | $83.28 | $83.28 | 10,241,177 |
| 2024-01-16 | $82.54 | $85.22 | $82.33 | $84.61 | $84.61 | 13,713,528 |
| 2024-01-12 | $82.75 | $83.05 | $81.71 | $82.39 | $82.39 | 10,187,534 |
| 2024-01-11 | $82.80 | $83.45 | $81.82 | $83.39 | $83.39 | 10,579,319 |
| 2024-01-10 | $82.96 | $83.02 | $81.66 | $82.38 | $82.38 | 10,748,625 |
| 2024-01-09 | $83.13 | $84.19 | $82.90 | $83.33 | $83.33 | 12,138,742 |
| 2024-01-08 | $83.89 | $85.51 | $83.83 | $84.95 | $84.95 | 16,219,817 |
| 2024-01-05 | $81.48 | $83.53 | $81.01 | $83.45 | $83.45 | 15,471,631 |
| 2024-01-04 | $83.47 | $84.26 | $82.61 | $82.71 | $82.71 | 19,134,159 |
| 2024-01-03 | $81.20 | $82.59 | $80.59 | $82.26 | $82.26 | 12,915,620 |
| 2024-01-02 | $84.00 | $84.08 | $81.75 | $82.34 | $82.34 | 13,525,327 |
| 2023-12-29 | $85.84 | $86.14 | $85.03 | $85.34 | $85.34 | 8,549,232 |
| 2023-12-28 | $86.75 | $86.75 | $85.84 | $86.00 | $85.88 | 9,606,174 |
| 2023-12-27 | $87.48 | $87.49 | $86.22 | $86.66 | $86.54 | 9,168,345 |
| 2023-12-26 | $86.70 | $87.87 | $86.43 | $87.06 | $86.94 | 11,203,897 |
| 2023-12-22 | $86.15 | $87.49 | $85.62 | $86.49 | $86.49 | 22,531,844 |
| 2023-12-21 | $85.00 | $86.02 | $83.11 | $85.48 | $85.48 | 53,969,655 |
| 2023-12-20 | $81.46 | $81.62 | $78.63 | $78.69 | $78.69 | 27,844,193 |
| 2023-12-19 | $81.67 | $82.27 | $81.17 | $82.17 | $82.17 | 14,257,841 |
| 2023-12-18 | $81.59 | $81.86 | $80.81 | $81.56 | $81.56 | 12,416,649 |
| 2023-12-15 | $82.89 | $82.99 | $81.11 | $81.41 | $81.41 | 19,547,762 |
| 2023-12-14 | $80.81 | $82.40 | $80.79 | $82.19 | $82.19 | 17,342,785 |
| 2023-12-13 | $78.30 | $80.27 | $78.03 | $79.79 | $79.79 | 11,629,880 |
| 2023-12-12 | $77.42 | $78.26 | $77.10 | $78.16 | $78.16 | 10,262,094 |
| 2023-12-11 | $77.19 | $78.51 | $76.97 | $77.79 | $77.79 | 18,547,625 |
| 2023-12-08 | $73.48 | $75.35 | $73.43 | $74.96 | $74.96 | 12,007,067 |
| 2023-12-07 | $74.02 | $74.21 | $72.99 | $73.65 | $73.65 | 10,641,263 |
| 2023-12-06 | $75.30 | $75.40 | $72.93 | $73.13 | $73.13 | 8,841,190 |
| 2023-12-05 | $73.47 | $73.97 | $73.04 | $73.69 | $73.69 | 8,800,502 |
| 2023-12-04 | $75.42 | $75.60 | $73.33 | $74.29 | $74.29 | 11,659,334 |
| 2023-12-01 | $76.01 | $76.54 | $75.09 | $75.93 | $75.93 | 13,084,750 |
| 2023-11-30 | $76.82 | $77.00 | $74.97 | $76.12 | $76.12 | 21,584,338 |
| 2023-11-29 | $77.45 | $79.02 | $76.38 | $76.69 | $76.69 | 14,062,876 |
| 2023-11-28 | $75.08 | $76.24 | $73.99 | $76.12 | $76.12 | 19,225,731 |
| 2023-11-27 | $76.87 | $78.29 | $76.66 | $77.51 | $77.51 | 10,998,308 |
| 2023-11-24 | $76.68 | $77.01 | $76.37 | $76.87 | $76.87 | 4,349,574 |
| 2023-11-22 | $77.20 | $78.45 | $76.85 | $77.10 | $77.10 | 8,580,370 |
| 2023-11-21 | $77.85 | $77.93 | $76.31 | $76.71 | $76.71 | 12,016,735 |
| 2023-11-20 | $77.34 | $78.91 | $77.13 | $78.62 | $78.62 | 11,426,586 |
| 2023-11-17 | $76.60 | $77.94 | $76.47 | $77.56 | $77.56 | 9,378,253 |
| 2023-11-16 | $76.89 | $77.48 | $76.48 | $76.67 | $76.67 | 12,988,965 |
| 2023-11-15 | $77.50 | $77.50 | $76.31 | $77.14 | $77.14 | 9,954,004 |
| 2023-11-14 | $76.00 | $77.45 | $75.91 | $77.17 | $77.17 | 12,972,719 |
| 2023-11-13 | $74.15 | $75.20 | $73.39 | $74.78 | $74.78 | 9,116,000 |
| 2023-11-10 | $74.44 | $75.81 | $73.57 | $75.36 | $75.36 | 12,309,408 |
| 2023-11-09 | $73.55 | $76.10 | $73.50 | $73.57 | $73.57 | 22,435,873 |
| 2023-11-08 | $72.62 | $72.78 | $71.72 | $72.28 | $72.28 | 9,681,072 |
| 2023-11-07 | $72.48 | $73.13 | $71.71 | $72.80 | $72.80 | 8,248,379 |
| 2023-11-06 | $72.58 | $72.99 | $72.02 | $72.92 | $72.92 | 10,069,804 |
| 2023-11-03 | $71.30 | $73.19 | $71.15 | $72.58 | $72.58 | 14,453,788 |
| 2023-11-02 | $70.32 | $71.03 | $69.75 | $70.44 | $70.44 | 11,925,952 |
| 2023-11-01 | $67.00 | $69.66 | $67.00 | $69.40 | $69.40 | 16,777,513 |
| 2023-10-31 | $66.08 | $67.07 | $65.26 | $66.87 | $66.87 | 8,268,405 |
| 2023-10-30 | $66.36 | $67.55 | $65.17 | $66.07 | $66.07 | 10,667,691 |
| 2023-10-27 | $64.92 | $66.27 | $64.88 | $65.65 | $65.65 | 9,980,252 |
| 2023-10-26 | $66.45 | $67.44 | $63.88 | $64.53 | $64.53 | 16,697,863 |
| 2023-10-25 | $68.49 | $69.20 | $65.90 | $66.50 | $66.50 | 11,924,264 |
| 2023-10-24 | $67.29 | $68.35 | $67.13 | $68.07 | $68.07 | 8,450,723 |
| 2023-10-23 | $66.82 | $68.16 | $66.23 | $66.88 | $66.88 | 9,489,552 |
| 2023-10-20 | $67.56 | $68.52 | $67.14 | $67.22 | $67.22 | 11,506,070 |
| 2023-10-19 | $69.68 | $69.78 | $67.18 | $67.53 | $67.53 | 15,787,388 |
| 2023-10-18 | $68.01 | $69.55 | $67.98 | $69.14 | $69.14 | 11,200,982 |
| 2023-10-17 | $68.07 | $69.63 | $67.62 | $69.00 | $69.00 | 11,843,014 |
| 2023-10-16 | $69.01 | $70.03 | $68.14 | $69.08 | $69.08 | 11,294,107 |
| 2023-10-13 | $69.87 | $70.06 | $69.09 | $69.21 | $69.21 | 10,288,566 |
| 2023-10-12 | $70.39 | $70.72 | $69.30 | $69.75 | $69.75 | 11,408,726 |
| 2023-10-11 | $69.72 | $70.27 | $68.93 | $70.21 | $70.21 | 11,165,347 |
| 2023-10-10 | $69.49 | $70.11 | $68.89 | $69.07 | $69.07 | 9,007,592 |
| 2023-10-09 | $69.61 | $69.95 | $68.58 | $69.48 | $69.48 | 8,588,667 |
| 2023-10-06 | $68.71 | $70.33 | $68.00 | $69.96 | $69.96 | 15,113,360 |
| 2023-10-05 | $68.61 | $69.54 | $68.34 | $69.05 | $69.05 | 13,242,576 |
| 2023-10-04 | $68.31 | $68.50 | $67.12 | $68.11 | $68.11 | 12,912,847 |
| 2023-10-03 | $67.17 | $69.65 | $67.11 | $67.83 | $67.83 | 12,481,501 |
| 2023-10-02 | $68.24 | $69.28 | $67.06 | $67.96 | $67.96 | 14,880,490 |
| 2023-09-29 | $66.36 | $68.73 | $66.36 | $68.03 | $68.03 | 24,315,500 |
| 2023-09-28 | $65.97 | $67.09 | $63.83 | $65.20 | $65.20 | 46,749,773 |
| 2023-09-27 | $68.12 | $68.85 | $66.75 | $68.21 | $68.21 | 20,852,300 |
| 2023-09-26 | $67.97 | $69.05 | $67.59 | $67.94 | $67.94 | 12,752,503 |
| 2023-09-25 | $68.29 | $69.19 | $67.61 | $68.58 | $68.58 | 14,899,963 |
| 2023-09-22 | $68.59 | $69.75 | $67.79 | $68.88 | $68.88 | 15,489,768 |
| 2023-09-21 | $69.00 | $69.29 | $67.83 | $67.90 | $67.90 | 14,978,568 |
| 2023-09-20 | $70.95 | $72.31 | $69.65 | $69.68 | $69.68 | 15,529,661 |
| 2023-09-19 | $70.62 | $71.06 | $69.97 | $70.71 | $70.71 | 10,400,203 |
| 2023-09-18 | $70.65 | $71.05 | $69.91 | $70.50 | $70.50 | 12,735,677 |
| 2023-09-15 | $71.29 | $71.63 | $69.64 | $69.88 | $69.88 | 16,416,127 |
| 2023-09-14 | $71.67 | $72.23 | $71.28 | $71.79 | $71.79 | 11,170,290 |
| 2023-09-13 | $71.05 | $71.86 | $70.37 | $70.85 | $70.85 | 14,525,471 |
| 2023-09-12 | $69.96 | $71.69 | $69.79 | $70.31 | $70.31 | 11,062,110 |
| 2023-09-11 | $70.83 | $70.86 | $69.31 | $70.03 | $70.03 | 9,310,367 |
| 2023-09-08 | $69.77 | $70.61 | $69.61 | $70.18 | $70.18 | 9,806,902 |
| 2023-09-07 | $69.45 | $70.29 | $69.10 | $69.87 | $69.87 | 12,043,224 |
| 2023-09-06 | $70.13 | $70.66 | $69.64 | $70.41 | $70.41 | 9,185,517 |
| 2023-09-05 | $69.91 | $71.16 | $69.53 | $70.29 | $70.29 | 11,144,304 |
| 2023-09-01 | $70.21 | $70.62 | $69.55 | $70.39 | $70.39 | 10,772,024 |
| 2023-08-31 | $67.97 | $70.54 | $67.97 | $69.94 | $69.94 | 18,420,869 |
| 2023-08-30 | $67.19 | $68.70 | $66.52 | $68.09 | $68.09 | 16,892,172 |
| 2023-08-29 | $64.90 | $67.03 | $64.87 | $66.68 | $66.68 | 9,954,960 |
| 2023-08-28 | $65.72 | $66.11 | $64.66 | $65.31 | $65.31 | 9,904,856 |
| 2023-08-25 | $63.46 | $64.39 | $62.63 | $63.72 | $63.72 | 9,409,035 |
| 2023-08-24 | $66.14 | $66.24 | $63.37 | $63.69 | $63.69 | 12,661,624 |
| 2023-08-23 | $63.57 | $65.62 | $63.17 | $65.19 | $65.19 | 10,747,418 |
| 2023-08-22 | $64.30 | $65.08 | $63.29 | $63.41 | $63.41 | 8,877,758 |
| 2023-08-21 | $63.68 | $64.20 | $62.86 | $63.96 | $63.96 | 11,311,886 |
| 2023-08-18 | $62.31 | $63.86 | $61.75 | $63.59 | $63.59 | 9,576,535 |
| 2023-08-17 | $64.49 | $64.71 | $63.40 | $63.56 | $63.56 | 9,933,301 |
| 2023-08-16 | $65.00 | $65.23 | $64.09 | $64.22 | $64.22 | 9,895,360 |
| 2023-08-15 | $67.59 | $67.63 | $65.32 | $65.33 | $65.33 | 13,808,529 |
| 2023-08-14 | $64.37 | $68.48 | $64.20 | $68.28 | $68.28 | 21,953,958 |
| 2023-08-11 | $64.90 | $65.31 | $64.07 | $64.37 | $64.37 | 11,823,083 |
| 2023-08-10 | $67.06 | $67.46 | $64.93 | $65.44 | $65.44 | 12,775,328 |
| 2023-08-09 | $67.78 | $67.97 | $66.62 | $66.70 | $66.70 | 10,043,174 |
| 2023-08-08 | $68.70 | $68.76 | $66.96 | $67.65 | $67.65 | 14,767,793 |
| 2023-08-07 | $69.85 | $70.23 | $68.83 | $69.38 | $69.38 | 10,537,537 |
| 2023-08-04 | $69.50 | $70.93 | $69.13 | $69.91 | $69.91 | 11,255,547 |
| 2023-08-03 | $67.57 | $69.39 | $67.16 | $69.18 | $69.18 | 11,081,192 |
| 2023-08-02 | $69.75 | $69.85 | $67.34 | $68.17 | $68.17 | 14,012,010 |
| 2023-08-01 | $71.00 | $71.08 | $69.89 | $70.76 | $70.76 | 13,153,444 |
| 2023-07-31 | $71.12 | $71.77 | $70.87 | $71.39 | $71.39 | 11,193,789 |
| 2023-07-28 | $71.58 | $72.13 | $70.66 | $71.20 | $71.20 | 11,935,820 |
| 2023-07-27 | $70.48 | $72.34 | $69.96 | $71.07 | $71.07 | 25,068,346 |
| 2023-07-26 | $65.00 | $67.88 | $65.00 | $67.38 | $67.38 | 14,920,570 |
| 2023-07-25 | $65.40 | $66.00 | $65.08 | $65.68 | $65.68 | 8,610,906 |
| 2023-07-24 | $65.36 | $66.64 | $65.23 | $65.48 | $65.48 | 10,275,069 |
| 2023-07-21 | $65.29 | $66.16 | $64.34 | $65.65 | $65.65 | 24,540,157 |
| 2023-07-20 | $64.40 | $65.55 | $64.25 | $64.69 | $64.69 | 12,745,070 |
| 2023-07-19 | $65.63 | $65.76 | $64.80 | $64.96 | $64.96 | 9,463,941 |
| 2023-07-18 | $64.37 | $65.12 | $63.75 | $64.94 | $64.94 | 10,402,308 |
| 2023-07-17 | $63.80 | $65.67 | $63.34 | $65.16 | $65.16 | 11,333,639 |
| 2023-07-14 | $64.30 | $65.54 | $63.68 | $64.08 | $64.08 | 13,860,248 |
| 2023-07-13 | $64.18 | $64.65 | $63.55 | $64.53 | $64.53 | 11,384,662 |
| 2023-07-12 | $64.47 | $64.70 | $63.13 | $63.79 | $63.79 | 13,953,588 |
| 2023-07-11 | $62.60 | $63.67 | $62.31 | $63.60 | $63.60 | 13,464,462 |
| 2023-07-10 | $60.83 | $62.83 | $60.58 | $62.48 | $62.48 | 16,953,141 |
| 2023-07-07 | $61.43 | $61.49 | $60.63 | $60.65 | $60.65 | 15,028,085 |
| 2023-07-06 | $60.99 | $61.79 | $60.50 | $61.23 | $61.11 | 15,622,711 |
| 2023-07-05 | $63.50 | $63.75 | $62.02 | $62.06 | $61.94 | 16,552,989 |
| 2023-07-03 | $63.44 | $64.32 | $63.26 | $63.90 | $63.78 | 12,921,258 |
| 2023-06-30 | $64.50 | $65.10 | $62.90 | $63.11 | $62.99 | 31,549,615 |
| 2023-06-29 | $67.84 | $67.95 | $63.55 | $64.33 | $64.21 | 51,141,898 |
| 2023-06-28 | $65.65 | $67.73 | $65.39 | $67.07 | $66.94 | 27,100,091 |
| 2023-06-27 | $65.27 | $66.84 | $63.79 | $66.79 | $66.66 | 18,305,177 |
| 2023-06-26 | $65.63 | $66.70 | $65.41 | $65.45 | $65.33 | 13,815,879 |
| 2023-06-23 | $65.45 | $65.96 | $64.84 | $65.28 | $65.16 | 12,663,593 |
| 2023-06-22 | $65.53 | $66.66 | $65.51 | $66.25 | $66.12 | 8,646,854 |
| 2023-06-21 | $66.75 | $67.20 | $65.34 | $65.80 | $65.68 | 10,427,173 |
| 2023-06-20 | $67.32 | $67.62 | $65.77 | $66.90 | $66.77 | 13,265,684 |
| 2023-06-16 | $70.15 | $70.50 | $66.06 | $67.66 | $67.66 | 32,259,693 |
| 2023-06-15 | $68.59 | $69.52 | $68.36 | $68.82 | $68.82 | 11,763,018 |
| 2023-06-14 | $67.54 | $69.21 | $67.52 | $69.12 | $69.12 | 11,085,818 |
| 2023-06-13 | $68.56 | $68.88 | $67.60 | $67.87 | $67.87 | 11,911,879 |
| 2023-06-12 | $65.84 | $67.54 | $65.79 | $67.45 | $67.45 | 14,742,476 |
| 2023-06-09 | $65.93 | $66.40 | $64.47 | $65.43 | $65.43 | 14,652,510 |
| 2023-06-08 | $66.50 | $66.52 | $64.01 | $65.32 | $65.32 | 25,651,077 |
| 2023-06-07 | $68.41 | $68.67 | $66.95 | $67.06 | $67.06 | 14,331,596 |
| 2023-06-06 | $67.03 | $68.84 | $66.82 | $67.54 | $67.54 | 12,461,269 |
| 2023-06-05 | $69.50 | $69.50 | $67.51 | $67.77 | $67.77 | 12,441,091 |
| 2023-06-02 | $69.99 | $70.55 | $68.29 | $69.17 | $69.17 | 13,468,239 |
| 2023-06-01 | $68.94 | $69.79 | $68.10 | $69.09 | $69.09 | 18,153,026 |
| 2023-05-31 | $68.90 | $69.85 | $67.92 | $68.20 | $68.20 | 30,381,466 |
| 2023-05-30 | $74.39 | $74.77 | $71.58 | $71.69 | $71.69 | 24,454,683 |
| 2023-05-26 | $69.88 | $74.59 | $69.80 | $73.93 | $73.93 | 33,409,984 |
| 2023-05-25 | $69.75 | $69.88 | $67.51 | $69.61 | $69.61 | 29,021,516 |
| 2023-05-24 | $64.95 | $66.73 | $64.88 | $66.53 | $66.53 | 15,806,645 |
| 2023-05-23 | $65.85 | $67.56 | $65.71 | $66.01 | $66.01 | 15,896,231 |
| 2023-05-22 | $65.75 | $66.75 | $64.76 | $66.23 | $66.23 | 37,491,046 |
| 2023-05-19 | $67.57 | $68.39 | $66.43 | $68.17 | $68.17 | 16,812,097 |
| 2023-05-18 | $65.98 | $68.59 | $65.08 | $67.57 | $67.57 | 30,688,019 |
| 2023-05-17 | $64.58 | $65.32 | $63.44 | $64.92 | $64.92 | 15,947,694 |
| 2023-05-16 | $64.55 | $65.22 | $63.30 | $63.73 | $63.73 | 15,266,397 |
| 2023-05-15 | $62.23 | $64.87 | $61.80 | $64.64 | $64.64 | 22,227,199 |
| 2023-05-12 | $61.99 | $62.19 | $60.15 | $60.92 | $60.92 | 12,131,366 |
| 2023-05-11 | $60.59 | $61.81 | $60.07 | $61.61 | $61.61 | 15,536,578 |
| 2023-05-10 | $61.92 | $62.31 | $59.79 | $59.99 | $59.99 | 14,548,695 |
| 2023-05-09 | $59.88 | $61.39 | $59.55 | $60.93 | $60.93 | 11,889,573 |
| 2023-05-08 | $61.25 | $61.35 | $60.31 | $60.87 | $60.87 | 11,510,442 |
| 2023-05-05 | $60.61 | $61.74 | $60.11 | $61.23 | $61.23 | 12,312,661 |
| 2023-05-04 | $60.55 | $60.96 | $59.90 | $60.51 | $60.51 | 13,311,461 |
| 2023-05-03 | $61.49 | $62.18 | $60.82 | $60.91 | $60.91 | 10,818,080 |
| 2023-05-02 | $62.23 | $62.58 | $61.25 | $61.90 | $61.90 | 12,237,630 |
| 2023-05-01 | $63.89 | $64.10 | $62.31 | $62.35 | $62.35 | 12,823,373 |
| 2023-04-28 | $62.43 | $64.44 | $62.30 | $64.36 | $64.36 | 18,094,717 |
| 2023-04-27 | $60.75 | $61.96 | $60.13 | $61.90 | $61.90 | 13,524,587 |
| 2023-04-26 | $59.58 | $61.18 | $59.34 | $61.02 | $61.02 | 25,307,036 |
| 2023-04-25 | $59.13 | $59.34 | $58.03 | $58.14 | $58.14 | 15,987,313 |
| 2023-04-24 | $60.10 | $60.88 | $59.35 | $59.51 | $59.51 | 13,402,645 |
| 2023-04-21 | $61.15 | $61.45 | $60.73 | $61.13 | $61.13 | 9,606,175 |
| 2023-04-20 | $59.88 | $61.95 | $59.87 | $61.46 | $61.46 | 14,382,205 |
| 2023-04-19 | $60.98 | $61.21 | $60.38 | $60.65 | $60.65 | 11,652,635 |
| 2023-04-18 | $63.33 | $63.45 | $61.48 | $61.93 | $61.93 | 12,158,870 |
| 2023-04-17 | $62.22 | $62.77 | $61.98 | $62.54 | $62.54 | 11,201,322 |
| 2023-04-14 | $63.18 | $63.22 | $61.77 | $62.63 | $62.63 | 14,953,015 |
| 2023-04-13 | $61.51 | $63.37 | $60.79 | $63.00 | $63.00 | 23,286,546 |
| 2023-04-12 | $64.36 | $64.36 | $61.84 | $61.96 | $61.96 | 16,694,110 |
| 2023-04-11 | $63.64 | $64.29 | $63.04 | $63.57 | $63.57 | 23,090,190 |
| 2023-04-10 | $61.18 | $63.77 | $61.00 | $63.27 | $63.27 | 43,280,135 |
| 2023-04-06 | $56.95 | $59.15 | $56.80 | $58.56 | $58.56 | 21,496,506 |
| 2023-04-05 | $56.82 | $57.11 | $56.01 | $57.02 | $56.91 | 19,456,216 |
| 2023-04-04 | $59.68 | $60.10 | $56.95 | $57.27 | $57.16 | 21,303,220 |
| 2023-04-03 | $59.81 | $59.81 | $57.87 | $59.61 | $59.49 | 23,610,823 |
| 2023-03-31 | $60.35 | $61.66 | $59.90 | $60.34 | $60.22 | 35,416,496 |
| 2023-03-30 | $64.03 | $64.10 | $62.48 | $63.09 | $62.97 | 23,038,346 |
| 2023-03-29 | $60.91 | $64.42 | $60.87 | $63.54 | $63.42 | 51,939,839 |
| 2023-03-28 | $59.80 | $59.87 | $57.82 | $59.28 | $59.16 | 20,496,261 |
| 2023-03-27 | $61.19 | $61.42 | $59.17 | $59.79 | $59.67 | 15,901,000 |
| 2023-03-24 | $60.51 | $61.40 | $60.50 | $61.16 | $61.16 | 18,740,564 |
| 2023-03-23 | $59.18 | $61.78 | $59.13 | $61.34 | $61.34 | 23,903,101 |
| 2023-03-22 | $58.40 | $60.41 | $58.09 | $58.17 | $58.17 | 16,949,317 |
| 2023-03-21 | $58.38 | $59.52 | $57.60 | $58.63 | $58.63 | 14,613,706 |
| 2023-03-20 | $56.70 | $57.87 | $56.08 | $57.64 | $57.64 | 10,601,878 |
| 2023-03-17 | $56.80 | $57.72 | $56.22 | $56.66 | $56.66 | 26,655,249 |
| 2023-03-16 | $53.69 | $56.71 | $53.61 | $56.57 | $56.57 | 14,794,233 |
| 2023-03-15 | $53.33 | $54.27 | $52.88 | $54.13 | $54.13 | 14,445,952 |
| 2023-03-14 | $54.97 | $55.42 | $53.70 | $54.27 | $54.27 | 14,657,040 |
| 2023-03-13 | $53.97 | $54.55 | $52.76 | $53.90 | $53.90 | 17,365,237 |
| 2023-03-10 | $55.66 | $56.51 | $54.53 | $54.93 | $54.93 | 14,180,699 |
| 2023-03-09 | $56.64 | $57.56 | $55.54 | $55.60 | $55.60 | 10,185,487 |
| 2023-03-08 | $55.84 | $56.92 | $55.35 | $56.89 | $56.89 | 11,515,668 |
| 2023-03-07 | $56.50 | $56.73 | $55.31 | $55.56 | $55.56 | 13,278,335 |
| 2023-03-06 | $57.28 | $58.65 | $56.54 | $56.83 | $56.83 | 14,472,224 |
| 2023-03-03 | $56.46 | $56.87 | $55.44 | $56.78 | $56.78 | 13,769,228 |
| 2023-03-02 | $55.50 | $56.70 | $54.72 | $56.43 | $56.43 | 16,628,954 |
| 2023-03-01 | $57.86 | $58.55 | $57.22 | $57.34 | $57.34 | 9,141,394 |
| 2023-02-28 | $57.64 | $58.74 | $57.40 | $57.82 | $57.82 | 10,493,265 |
| 2023-02-27 | $59.17 | $59.56 | $57.83 | $57.90 | $57.90 | 8,513,994 |
| 2023-02-24 | $57.70 | $58.37 | $57.35 | $58.18 | $58.18 | 9,777,216 |
| 2023-02-23 | $59.14 | $59.75 | $57.44 | $58.75 | $58.75 | 16,094,550 |
| 2023-02-22 | $57.73 | $58.57 | $56.83 | $56.98 | $56.98 | 12,161,952 |
| 2023-02-21 | $58.34 | $59.71 | $57.49 | $57.60 | $57.60 | 12,667,499 |
| 2023-02-17 | $59.84 | $60.18 | $58.51 | $59.01 | $59.01 | 10,874,858 |
| 2023-02-16 | $60.78 | $61.35 | $59.85 | $60.05 | $60.05 | 12,683,409 |
| 2023-02-15 | $61.33 | $61.94 | $60.46 | $61.84 | $61.84 | 10,440,939 |
| 2023-02-14 | $59.52 | $62.31 | $59.03 | $62.07 | $62.07 | 12,496,242 |
| 2023-02-13 | $59.82 | $60.28 | $58.84 | $60.12 | $60.12 | 11,466,243 |
| 2023-02-10 | $60.50 | $60.76 | $59.25 | $59.82 | $59.82 | 11,429,707 |
| 2023-02-09 | $61.20 | $61.82 | $59.69 | $60.18 | $60.18 | 10,094,689 |
| 2023-02-08 | $61.45 | $62.33 | $60.23 | $60.25 | $60.25 | 9,510,471 |
| 2023-02-07 | $60.09 | $62.39 | $59.70 | $62.13 | $62.13 | 12,713,113 |
| 2023-02-06 | $60.94 | $61.18 | $59.74 | $59.98 | $59.98 | 11,456,178 |
| 2023-02-03 | $62.00 | $63.79 | $61.90 | $62.41 | $62.41 | 12,187,052 |
| 2023-02-02 | $63.56 | $63.92 | $61.86 | $63.17 | $63.17 | 15,877,623 |
| 2023-02-01 | $60.62 | $63.23 | $60.39 | $62.60 | $62.60 | 20,902,197 |
| 2023-01-31 | $59.10 | $60.34 | $58.65 | $60.30 | $60.30 | 23,856,292 |
| 2023-01-30 | $62.76 | $63.28 | $61.69 | $61.71 | $61.71 | 16,168,978 |
| 2023-01-27 | $62.14 | $64.34 | $61.96 | $63.87 | $63.87 | 15,895,821 |
| 2023-01-26 | $62.58 | $63.05 | $61.29 | $62.80 | $62.80 | 12,219,465 |
| 2023-01-25 | $60.67 | $61.67 | $60.42 | $61.54 | $61.54 | 10,787,198 |
| 2023-01-24 | $61.20 | $61.72 | $60.87 | $61.26 | $61.26 | 10,183,213 |
| 2023-01-23 | $58.92 | $61.91 | $58.86 | $61.82 | $61.82 | 20,175,377 |
| 2023-01-20 | $57.47 | $58.57 | $56.76 | $58.46 | $58.46 | 13,826,367 |
| 2023-01-19 | $55.71 | $57.09 | $55.28 | $56.36 | $56.36 | 12,034,241 |
| 2023-01-18 | $57.51 | $58.05 | $56.36 | $56.51 | $56.51 | 10,035,267 |
| 2023-01-17 | $57.16 | $58.60 | $56.55 | $56.85 | $56.85 | 10,962,708 |
| 2023-01-13 | $56.73 | $56.97 | $56.12 | $56.93 | $56.93 | 12,520,633 |
| 2023-01-12 | $58.11 | $58.24 | $56.43 | $57.27 | $57.27 | 14,888,081 |
| 2023-01-11 | $57.35 | $58.47 | $56.92 | $58.06 | $58.06 | 12,142,994 |
| 2023-01-10 | $56.16 | $57.28 | $55.86 | $57.21 | $57.21 | 10,571,344 |
| 2023-01-09 | $56.82 | $57.52 | $55.65 | $56.36 | $56.36 | 15,715,899 |
| 2023-01-06 | $55.43 | $57.29 | $54.03 | $56.77 | $56.77 | 21,069,764 |
| 2023-01-05 | $53.89 | $55.39 | $53.89 | $54.71 | $54.71 | 18,030,889 |
| 2023-01-04 | $53.05 | $54.52 | $52.73 | $54.20 | $54.20 | 25,077,299 |
| 2023-01-03 | $50.56 | $50.96 | $49.55 | $50.37 | $50.37 | 12,422,763 |
| 2022-12-30 | $49.45 | $50.02 | $49.13 | $49.98 | $49.98 | 11,976,977 |
| 2022-12-29 | $49.40 | $50.93 | $49.34 | $50.65 | $50.53 | 13,204,261 |
| 2022-12-28 | $49.84 | $51.09 | $48.83 | $49.12 | $49.01 | 12,518,743 |
| 2022-12-27 | $49.61 | $50.31 | $48.52 | $50.02 | $49.91 | 15,159,131 |
| 2022-12-23 | $49.00 | $50.55 | $48.99 | $50.20 | $50.08 | 17,425,714 |
| 2022-12-22 | $49.50 | $49.97 | $48.43 | $49.43 | $49.32 | 40,959,621 |
| 2022-12-21 | $50.93 | $51.75 | $50.75 | $51.19 | $51.19 | 18,082,415 |
| 2022-12-20 | $51.34 | $51.97 | $50.45 | $50.68 | $50.68 | 16,942,036 |
| 2022-12-19 | $52.17 | $52.29 | $51.10 | $51.72 | $51.72 | 16,470,021 |
| 2022-12-16 | $51.74 | $52.54 | $51.62 | $52.07 | $52.07 | 22,951,394 |
| 2022-12-15 | $53.56 | $53.72 | $51.85 | $52.04 | $52.04 | 17,788,826 |
| 2022-12-14 | $55.24 | $56.10 | $54.06 | $54.59 | $54.59 | 11,235,291 |
| 2022-12-13 | $57.19 | $57.89 | $54.65 | $55.24 | $55.24 | 14,210,470 |
| 2022-12-12 | $53.52 | $55.38 | $53.34 | $55.35 | $55.35 | 13,250,562 |
| 2022-12-09 | $54.68 | $55.86 | $54.52 | $54.87 | $54.87 | 9,932,167 |
| 2022-12-08 | $54.56 | $55.70 | $54.05 | $55.20 | $55.20 | 13,609,135 |
| 2022-12-07 | $53.12 | $54.24 | $52.44 | $53.82 | $53.82 | 11,367,325 |
| 2022-12-06 | $53.86 | $54.63 | $53.24 | $53.68 | $53.68 | 17,987,970 |
| 2022-12-05 | $54.37 | $55.27 | $53.70 | $54.04 | $54.04 | 13,806,856 |
| 2022-12-02 | $54.34 | $55.42 | $53.38 | $54.68 | $54.68 | 15,946,484 |
| 2022-12-01 | $57.83 | $57.92 | $55.10 | $55.49 | $55.49 | 21,764,196 |
| 2022-11-30 | $53.58 | $57.68 | $52.61 | $57.65 | $57.65 | 31,461,359 |
| 2022-11-29 | $55.71 | $56.52 | $54.77 | $55.12 | $55.12 | 12,874,235 |
| 2022-11-28 | $57.32 | $57.76 | $55.47 | $55.75 | $55.75 | 15,518,925 |
| 2022-11-25 | $58.67 | $59.13 | $58.39 | $58.41 | $58.41 | 4,360,454 |
| 2022-11-23 | $58.24 | $59.06 | $57.75 | $58.93 | $58.93 | 8,982,846 |
| 2022-11-22 | $57.55 | $58.68 | $56.98 | $58.62 | $58.62 | 8,955,745 |
| 2022-11-21 | $58.02 | $58.02 | $56.82 | $57.16 | $57.16 | 9,968,440 |
| 2022-11-18 | $59.56 | $59.66 | $58.10 | $58.58 | $58.58 | 9,703,731 |
| 2022-11-17 | $57.30 | $58.99 | $56.51 | $58.74 | $58.74 | 14,215,119 |
| 2022-11-16 | $60.53 | $61.38 | $58.12 | $58.87 | $58.87 | 25,901,919 |
| 2022-11-15 | $63.50 | $64.44 | $62.42 | $63.10 | $63.10 | 16,324,955 |
| 2022-11-14 | $61.94 | $62.75 | $60.99 | $61.78 | $61.78 | 13,988,191 |
| 2022-11-11 | $60.65 | $63.18 | $59.88 | $62.52 | $62.52 | 17,579,438 |
| 2022-11-10 | $58.60 | $60.38 | $58.06 | $60.27 | $60.27 | 24,982,467 |
| 2022-11-09 | $56.22 | $56.65 | $55.51 | $55.97 | $55.97 | 19,952,451 |
| 2022-11-08 | $57.38 | $57.87 | $56.48 | $57.49 | $57.49 | 14,190,068 |
| 2022-11-07 | $56.43 | $56.82 | $55.46 | $56.56 | $56.56 | 11,411,267 |
| 2022-11-04 | $55.26 | $56.91 | $54.82 | $56.16 | $56.16 | 18,882,663 |
| 2022-11-03 | $52.71 | $54.37 | $51.91 | $53.48 | $53.48 | 12,769,249 |
| 2022-11-02 | $54.74 | $56.27 | $53.42 | $53.45 | $53.45 | 17,237,295 |
| 2022-11-01 | $55.09 | $55.44 | $54.11 | $54.86 | $54.86 | 11,729,707 |
| 2022-10-31 | $53.91 | $54.93 | $53.17 | $54.10 | $54.10 | 15,932,482 |
| 2022-10-28 | $51.83 | $54.44 | $51.46 | $54.04 | $54.04 | 19,171,083 |
| 2022-10-27 | $55.37 | $56.23 | $52.12 | $52.21 | $52.21 | 27,335,831 |
| 2022-10-26 | $56.08 | $57.44 | $54.96 | $55.45 | $55.45 | 23,527,532 |
| 2022-10-25 | $56.68 | $57.03 | $55.34 | $55.87 | $55.87 | 17,313,001 |
| 2022-10-24 | $56.23 | $56.81 | $55.07 | $56.24 | $56.24 | 15,293,610 |
| 2022-10-21 | $53.49 | $56.28 | $53.34 | $56.05 | $56.05 | 20,199,202 |
| 2022-10-20 | $53.50 | $55.10 | $53.17 | $53.70 | $53.70 | 15,711,842 |
| 2022-10-19 | $52.09 | $53.43 | $52.06 | $53.03 | $53.03 | 14,786,102 |
| 2022-10-18 | $55.01 | $55.14 | $51.66 | $52.55 | $52.55 | 19,774,779 |
| 2022-10-17 | $54.60 | $54.99 | $52.85 | $53.50 | $53.50 | 18,261,725 |
| 2022-10-14 | $55.24 | $55.44 | $52.60 | $52.72 | $52.72 | 20,409,204 |
| 2022-10-13 | $51.35 | $55.92 | $50.74 | $54.86 | $54.86 | 27,605,005 |
| 2022-10-12 | $53.60 | $53.77 | $52.39 | $52.75 | $52.75 | 18,131,920 |
| 2022-10-11 | $50.64 | $54.78 | $50.33 | $53.71 | $53.71 | 32,813,669 |
| 2022-10-10 | $53.07 | $53.13 | $50.77 | $51.38 | $51.38 | 17,227,359 |
| 2022-10-07 | $53.56 | $54.65 | $52.51 | $52.91 | $52.91 | 21,977,713 |
| 2022-10-06 | $54.40 | $55.11 | $53.30 | $54.62 | $54.50 | 17,149,380 |
| 2022-10-05 | $52.88 | $55.20 | $52.17 | $54.73 | $54.61 | 20,418,268 |
| 2022-10-04 | $53.56 | $54.81 | $52.66 | $53.96 | $53.84 | 24,275,473 |
| 2022-10-03 | $51.01 | $53.09 | $50.64 | $51.72 | $51.61 | 24,632,356 |
| 2022-09-30 | $50.54 | $52.06 | $49.81 | $50.10 | $50.10 | 38,839,616 |
| 2022-09-29 | $50.04 | $50.30 | $49.22 | $50.01 | $50.01 | 23,706,987 |
| 2022-09-28 | $50.11 | $51.19 | $50.10 | $51.00 | $51.00 | 17,784,304 |
| 2022-09-27 | $49.82 | $50.65 | $49.40 | $50.58 | $50.58 | 17,297,534 |
| 2022-09-26 | $49.93 | $50.46 | $48.81 | $48.88 | $48.88 | 19,266,761 |
| 2022-09-23 | $49.28 | $50.15 | $48.45 | $50.10 | $50.10 | 24,591,711 |
| 2022-09-22 | $49.80 | $50.37 | $49.35 | $49.66 | $49.66 | 21,205,666 |
| 2022-09-21 | $49.74 | $52.51 | $49.72 | $50.10 | $50.10 | 31,117,286 |
| 2022-09-20 | $51.53 | $51.59 | $50.59 | $50.80 | $50.80 | 19,218,988 |
| 2022-09-19 | $51.97 | $52.77 | $51.88 | $52.10 | $52.10 | 19,251,428 |
| 2022-09-16 | $51.89 | $53.01 | $51.49 | $52.85 | $52.85 | 24,901,691 |
| 2022-09-15 | $52.70 | $53.45 | $51.98 | $52.69 | $52.69 | 15,620,790 |
| 2022-09-14 | $53.89 | $54.23 | $52.46 | $53.11 | $53.11 | 19,984,874 |
| 2022-09-13 | $55.70 | $56.24 | $53.14 | $53.62 | $53.62 | 22,361,781 |
| 2022-09-12 | $57.46 | $58.14 | $57.03 | $57.94 | $57.94 | 10,711,515 |
| 2022-09-09 | $56.17 | $57.68 | $56.17 | $57.44 | $57.44 | 13,929,807 |
| 2022-09-08 | $54.49 | $55.92 | $53.74 | $55.39 | $55.39 | 18,343,299 |
| 2022-09-07 | $55.31 | $55.72 | $54.01 | $55.00 | $55.00 | 17,030,573 |
| 2022-09-06 | $56.33 | $56.69 | $55.13 | $55.23 | $55.23 | 12,072,196 |
| 2022-09-02 | $58.30 | $58.80 | $56.00 | $56.33 | $56.33 | 12,809,670 |
| 2022-09-01 | $55.26 | $57.40 | $54.79 | $57.31 | $57.31 | 17,594,490 |
| 2022-08-31 | $55.99 | $57.16 | $55.81 | $56.53 | $56.53 | 14,172,195 |
| 2022-08-30 | $57.48 | $57.80 | $55.58 | $56.30 | $56.30 | 12,743,714 |
| 2022-08-29 | $57.31 | $58.00 | $56.52 | $57.01 | $57.01 | 11,313,030 |
| 2022-08-26 | $61.07 | $61.22 | $57.61 | $57.63 | $57.63 | 15,754,011 |
| 2022-08-25 | $58.60 | $61.27 | $58.58 | $61.20 | $61.20 | 12,171,626 |
| 2022-08-24 | $57.88 | $58.57 | $57.36 | $58.31 | $58.31 | 9,961,297 |
| 2022-08-23 | $58.35 | $59.29 | $57.76 | $57.86 | $57.86 | 12,769,112 |
| 2022-08-22 | $59.56 | $59.61 | $57.97 | $58.31 | $58.31 | 13,096,754 |
| 2022-08-19 | $61.84 | $62.25 | $60.28 | $60.51 | $60.51 | 14,050,335 |
| 2022-08-18 | $61.75 | $63.42 | $61.25 | $62.98 | $62.98 | 11,303,931 |
| 2022-08-17 | $62.81 | $62.81 | $60.76 | $61.62 | $61.62 | 14,728,358 |
| 2022-08-16 | $64.12 | $64.56 | $63.22 | $63.86 | $63.86 | 9,275,386 |
| 2022-08-15 | $64.70 | $65.12 | $63.89 | $64.70 | $64.70 | 9,689,080 |
| 2022-08-12 | $62.66 | $65.42 | $62.23 | $65.04 | $65.04 | 16,193,978 |
| 2022-08-11 | $62.00 | $64.10 | $62.00 | $62.32 | $62.32 | 18,298,541 |
| 2022-08-10 | $60.00 | $61.56 | $59.39 | $61.40 | $61.40 | 17,418,395 |
| 2022-08-09 | $59.00 | $60.54 | $57.74 | $59.15 | $59.15 | 33,107,228 |
| 2022-08-08 | $61.99 | $62.62 | $60.98 | $61.45 | $61.45 | 11,464,767 |
| 2022-08-05 | $62.86 | $63.22 | $61.80 | $62.46 | $62.46 | 15,047,086 |
| 2022-08-04 | $64.12 | $64.99 | $63.65 | $64.85 | $64.85 | 11,338,439 |
| 2022-08-03 | $62.50 | $64.53 | $62.44 | $64.25 | $64.25 | 12,290,125 |
| 2022-08-02 | $61.75 | $63.30 | $60.88 | $62.47 | $62.47 | 11,535,836 |
| 2022-08-01 | $62.50 | $63.99 | $62.00 | $62.54 | $62.54 | 13,347,167 |
| 2022-07-29 | $61.35 | $62.09 | $60.77 | $61.86 | $61.86 | 14,199,686 |
| 2022-07-28 | $62.25 | $62.30 | $60.19 | $62.07 | $62.07 | 10,120,280 |
| 2022-07-27 | $60.49 | $62.39 | $59.61 | $61.89 | $61.89 | 14,589,817 |
| 2022-07-26 | $60.31 | $60.69 | $59.55 | $59.66 | $59.66 | 11,044,824 |
| 2022-07-25 | $61.35 | $61.83 | $59.70 | $60.15 | $60.15 | 14,479,422 |
| 2022-07-22 | $61.29 | $62.92 | $61.01 | $61.29 | $61.29 | 22,201,715 |
| 2022-07-21 | $62.60 | $63.68 | $61.93 | $63.64 | $63.64 | 12,924,682 |
| 2022-07-20 | $62.22 | $63.52 | $61.85 | $63.30 | $63.30 | 15,176,188 |
| 2022-07-19 | $61.47 | $62.76 | $61.38 | $62.40 | $62.40 | 19,103,715 |
| 2022-07-18 | $62.09 | $62.33 | $60.14 | $60.45 | $60.45 | 13,233,041 |
| 2022-07-15 | $61.48 | $61.70 | $59.40 | $61.53 | $61.53 | 20,317,786 |
| 2022-07-14 | $57.94 | $59.66 | $57.32 | $59.35 | $59.35 | 14,803,838 |
| 2022-07-13 | $57.38 | $59.42 | $57.36 | $58.86 | $58.86 | 13,987,599 |
| 2022-07-12 | $58.42 | $60.08 | $58.10 | $59.18 | $59.18 | 21,523,085 |
| 2022-07-11 | $58.11 | $58.61 | $57.71 | $57.81 | $57.81 | 13,963,237 |
| 2022-07-08 | $58.22 | $60.43 | $58.10 | $59.14 | $59.14 | 19,283,045 |
| 2022-07-07 | $59.10 | $59.31 | $57.84 | $58.85 | $58.74 | 22,945,542 |
| 2022-07-06 | $56.85 | $58.12 | $56.46 | $57.37 | $57.26 | 23,565,024 |
| 2022-07-05 | $52.18 | $56.89 | $52.09 | $56.73 | $56.62 | 33,766,111 |
| 2022-07-01 | $53.29 | $53.96 | $51.40 | $53.65 | $53.55 | 43,681,742 |
| 2022-06-30 | $54.99 | $56.41 | $54.22 | $55.28 | $55.17 | 29,572,420 |
| 2022-06-29 | $57.23 | $57.52 | $55.32 | $56.02 | $55.91 | 17,351,367 |
| 2022-06-28 | $58.98 | $60.59 | $57.81 | $57.86 | $57.75 | 19,404,466 |
| 2022-06-27 | $59.58 | $60.05 | $58.37 | $58.78 | $58.67 | 16,159,869 |
| 2022-06-24 | $57.15 | $59.00 | $57.13 | $58.44 | $58.33 | 15,647,556 |
| 2022-06-23 | $56.61 | $56.83 | $54.96 | $56.22 | $56.11 | 13,366,626 |
| 2022-06-22 | $55.96 | $57.14 | $55.60 | $56.34 | $56.23 | 13,524,699 |
| 2022-06-21 | $56.82 | $57.92 | $56.34 | $56.80 | $56.69 | 15,502,830 |
| 2022-06-17 | $55.90 | $56.32 | $53.60 | $55.75 | $55.64 | 24,139,828 |
| 2022-06-16 | $57.00 | $57.00 | $54.25 | $55.01 | $54.90 | 22,706,176 |
| 2022-06-15 | $59.33 | $60.08 | $57.55 | $59.12 | $59.01 | 19,726,222 |
| 2022-06-14 | $59.36 | $59.87 | $57.72 | $58.70 | $58.59 | 17,036,011 |
| 2022-06-13 | $60.02 | $60.96 | $58.58 | $58.84 | $58.73 | 24,278,595 |
| 2022-06-10 | $64.84 | $65.56 | $62.28 | $62.62 | $62.50 | 26,647,545 |
| 2022-06-09 | $67.94 | $68.69 | $66.00 | $66.02 | $65.89 | 15,073,741 |
| 2022-06-08 | $69.84 | $70.40 | $67.76 | $68.60 | $68.47 | 16,362,980 |
| 2022-06-07 | $68.65 | $70.87 | $68.12 | $70.76 | $70.62 | 14,327,996 |
| 2022-06-06 | $70.74 | $72.14 | $70.01 | $70.45 | $70.31 | 13,198,700 |
| 2022-06-03 | $71.69 | $71.69 | $69.11 | $69.94 | $69.80 | 30,306,552 |
| 2022-06-02 | $73.13 | $75.41 | $73.13 | $75.37 | $75.22 | 11,373,151 |
| 2022-06-01 | $74.50 | $75.39 | $72.55 | $73.55 | $73.41 | 13,595,403 |
| 2022-05-31 | $73.47 | $74.48 | $71.93 | $73.84 | $73.70 | 15,452,990 |
| 2022-05-27 | $71.76 | $73.44 | $71.64 | $73.32 | $73.18 | 13,078,717 |
| 2022-05-26 | $66.39 | $71.04 | $66.35 | $70.60 | $70.46 | 14,902,509 |
| 2022-05-25 | $65.93 | $68.85 | $65.90 | $67.87 | $67.74 | 16,241,150 |
| 2022-05-24 | $68.36 | $68.41 | $66.01 | $66.62 | $66.49 | 18,764,531 |
| 2022-05-23 | $68.77 | $70.20 | $68.52 | $69.59 | $69.45 | 12,356,239 |
| 2022-05-20 | $70.60 | $70.69 | $66.11 | $68.90 | $68.77 | 20,313,303 |
| 2022-05-19 | $70.76 | $71.70 | $69.05 | $69.40 | $69.27 | 17,557,951 |
| 2022-05-18 | $73.18 | $74.22 | $70.09 | $71.05 | $70.91 | 20,635,056 |
| 2022-05-17 | $72.25 | $74.73 | $72.15 | $74.48 | $74.34 | 17,671,486 |
| 2022-05-16 | $71.51 | $72.04 | $70.32 | $70.47 | $70.33 | 13,394,748 |
| 2022-05-13 | $69.10 | $72.63 | $68.02 | $71.92 | $71.78 | 22,871,972 |
| 2022-05-12 | $66.00 | $68.90 | $65.87 | $67.71 | $67.58 | 27,022,917 |
| 2022-05-11 | $68.66 | $70.88 | $66.82 | $66.96 | $66.83 | 17,237,252 |
| 2022-05-10 | $69.57 | $70.59 | $67.61 | $68.91 | $68.78 | 17,662,664 |
| 2022-05-09 | $69.20 | $71.40 | $67.48 | $67.93 | $67.80 | 21,770,876 |
| 2022-05-06 | $70.55 | $71.91 | $68.89 | $70.35 | $70.21 | 15,159,769 |
| 2022-05-05 | $72.31 | $72.56 | $70.36 | $71.29 | $71.15 | 16,603,567 |
| 2022-05-04 | $71.77 | $73.90 | $70.16 | $73.62 | $73.48 | 17,150,449 |
| 2022-05-03 | $70.47 | $71.96 | $70.20 | $71.26 | $71.12 | 13,539,078 |
| 2022-05-02 | $68.16 | $70.74 | $67.58 | $70.60 | $70.46 | 15,342,804 |
| 2022-04-29 | $69.10 | $71.34 | $68.02 | $68.19 | $68.06 | 16,843,482 |
| 2022-04-28 | $67.65 | $70.81 | $67.06 | $70.18 | $70.04 | 21,058,415 |
| 2022-04-27 | $66.13 | $68.48 | $65.86 | $66.47 | $66.34 | 17,123,641 |
| 2022-04-26 | $68.69 | $69.16 | $67.04 | $67.08 | $66.95 | 18,467,763 |
| 2022-04-25 | $68.42 | $70.17 | $67.93 | $70.12 | $69.98 | 20,072,116 |
| 2022-04-22 | $70.64 | $70.98 | $69.31 | $69.41 | $69.28 | 18,682,432 |
| 2022-04-21 | $73.97 | $74.49 | $70.65 | $70.92 | $70.78 | 17,645,347 |
| 2022-04-20 | $73.81 | $76.23 | $72.89 | $73.20 | $73.06 | 18,955,123 |
| 2022-04-19 | $70.96 | $73.41 | $70.77 | $72.73 | $72.59 | 15,138,970 |
| 2022-04-18 | $70.25 | $72.10 | $70.05 | $71.15 | $71.01 | 17,476,740 |
| 2022-04-14 | $72.56 | $72.81 | $70.09 | $70.13 | $69.99 | 18,543,538 |
| 2022-04-13 | $72.37 | $73.75 | $71.86 | $72.38 | $72.24 | 18,891,991 |
| 2022-04-12 | $72.79 | $73.59 | $71.57 | $71.96 | $71.82 | 18,658,506 |
| 2022-04-11 | $70.55 | $72.91 | $70.09 | $72.03 | $71.89 | 21,127,921 |
| 2022-04-08 | $72.50 | $72.85 | $70.83 | $72.14 | $72.00 | 20,562,565 |
| 2022-04-07 | $73.67 | $74.68 | $72.13 | $73.28 | $73.04 | 22,658,636 |
| 2022-04-06 | $73.18 | $74.89 | $71.47 | $73.78 | $73.53 | 28,080,116 |
| 2022-04-05 | $76.71 | $78.02 | $74.30 | $74.61 | $74.36 | 21,078,565 |
| 2022-04-04 | $76.90 | $78.18 | $76.51 | $77.67 | $77.41 | 24,320,306 |
| 2022-04-01 | $78.43 | $78.91 | $74.06 | $76.18 | $75.93 | 33,536,055 |
| 2022-03-31 | $77.67 | $79.96 | $76.83 | $77.89 | $77.63 | 34,588,634 |
| 2022-03-30 | $84.30 | $86.24 | $78.60 | $79.16 | $78.90 | 70,087,027 |
| 2022-03-29 | $82.10 | $82.55 | $79.26 | $82.05 | $81.78 | 41,290,740 |
| 2022-03-28 | $78.59 | $80.18 | $77.27 | $79.86 | $79.59 | 26,605,277 |
| 2022-03-25 | $78.27 | $78.30 | $75.13 | $78.10 | $77.84 | 22,223,060 |
| 2022-03-24 | $75.90 | $78.54 | $75.32 | $78.21 | $77.95 | 23,348,049 |
| 2022-03-23 | $77.86 | $78.22 | $75.08 | $75.65 | $75.40 | 28,059,803 |
| 2022-03-22 | $77.70 | $79.73 | $77.51 | $79.12 | $78.86 | 16,671,731 |
| 2022-03-21 | $78.99 | $79.89 | $75.53 | $78.35 | $78.09 | 29,211,078 |
| 2022-03-18 | $79.10 | $81.20 | $78.06 | $79.41 | $79.15 | 28,056,955 |
| 2022-03-17 | $78.20 | $80.58 | $77.20 | $80.52 | $80.25 | 21,612,244 |
| 2022-03-16 | $76.47 | $79.71 | $76.15 | $79.67 | $79.41 | 35,742,765 |
| 2022-03-15 | $70.05 | $73.53 | $68.34 | $73.11 | $72.87 | 22,850,964 |
| 2022-03-14 | $71.75 | $72.48 | $68.96 | $69.40 | $69.17 | 24,893,444 |
| 2022-03-11 | $76.66 | $76.70 | $72.64 | $72.82 | $72.58 | 22,786,509 |
| 2022-03-10 | $77.74 | $77.74 | $73.81 | $75.72 | $75.47 | 21,691,955 |
| 2022-03-09 | $79.97 | $80.49 | $77.54 | $79.44 | $79.18 | 19,647,851 |
| 2022-03-08 | $76.25 | $80.25 | $73.93 | $77.16 | $76.90 | 28,343,183 |
| 2022-03-07 | $81.76 | $82.97 | $75.63 | $75.70 | $75.45 | 26,715,511 |
| 2022-03-04 | $87.42 | $87.42 | $80.52 | $81.91 | $81.64 | 28,221,728 |
| 2022-03-03 | $91.62 | $92.19 | $88.39 | $89.18 | $88.88 | 22,099,752 |
| 2022-03-02 | $87.17 | $94.07 | $87.03 | $93.30 | $92.99 | 28,398,700 |
| 2022-03-01 | $88.56 | $89.84 | $84.66 | $86.26 | $85.97 | 20,794,836 |
| 2022-02-28 | $88.45 | $89.75 | $87.16 | $88.86 | $88.56 | 17,269,788 |
| 2022-02-25 | $87.96 | $90.48 | $87.28 | $90.10 | $89.80 | 15,008,658 |
| 2022-02-24 | $84.13 | $88.94 | $83.79 | $88.83 | $88.53 | 24,472,315 |
| 2022-02-23 | $91.47 | $91.87 | $87.07 | $87.31 | $87.02 | 19,135,407 |
| 2022-02-22 | $89.84 | $93.97 | $88.67 | $90.57 | $90.27 | 24,604,930 |
| 2022-02-18 | $94.53 | $94.68 | $88.90 | $90.80 | $90.50 | 19,530,513 |
| 2022-02-17 | $95.04 | $96.00 | $93.49 | $93.73 | $93.42 | 17,943,285 |
| 2022-02-16 | $94.44 | $96.49 | $93.57 | $96.06 | $95.74 | 15,573,596 |
| 2022-02-15 | $91.01 | $96.50 | $91.01 | $96.00 | $95.68 | 27,083,529 |
| 2022-02-14 | $91.99 | $93.17 | $88.71 | $89.86 | $89.56 | 23,499,096 |
| 2022-02-11 | $91.28 | $94.58 | $88.95 | $89.76 | $89.46 | 30,999,980 |
| 2022-02-10 | $89.19 | $94.64 | $88.48 | $91.02 | $90.72 | 33,820,696 |
| 2022-02-09 | $84.60 | $88.78 | $83.56 | $88.12 | $87.83 | 22,386,914 |
| 2022-02-08 | $81.15 | $84.40 | $81.00 | $84.12 | $83.84 | 18,315,742 |
| 2022-02-07 | $81.36 | $82.04 | $80.48 | $80.87 | $80.60 | 11,799,784 |
| 2022-02-04 | $81.22 | $82.19 | $79.84 | $81.17 | $80.90 | 15,657,509 |
| 2022-02-03 | $82.67 | $85.18 | $81.71 | $81.97 | $81.70 | 19,598,165 |
| 2022-02-02 | $82.92 | $84.70 | $82.54 | $84.51 | $84.23 | 19,862,826 |
| 2022-02-01 | $82.20 | $82.39 | $80.42 | $81.45 | $81.18 | 15,237,402 |
| 2022-01-31 | $78.96 | $82.31 | $78.02 | $82.27 | $82.00 | 21,898,195 |
| 2022-01-28 | $77.37 | $79.28 | $75.52 | $79.27 | $79.01 | 24,434,646 |
| 2022-01-27 | $83.51 | $83.70 | $78.39 | $78.72 | $78.46 | 22,693,965 |
| 2022-01-26 | $83.25 | $84.79 | $80.61 | $81.97 | $81.70 | 21,018,662 |
| 2022-01-25 | $80.92 | $82.42 | $79.65 | $80.72 | $80.45 | 22,128,380 |
| 2022-01-24 | $80.27 | $83.04 | $77.64 | $82.95 | $82.67 | 29,769,629 |
| 2022-01-21 | $84.22 | $85.14 | $81.52 | $81.93 | $81.66 | 29,716,319 |
| 2022-01-20 | $90.28 | $90.33 | $84.93 | $85.07 | $84.79 | 24,701,342 |
| 2022-01-19 | $93.72 | $94.78 | $89.77 | $90.00 | $89.70 | 18,961,821 |
| 2022-01-18 | $95.53 | $95.95 | $92.54 | $92.87 | $92.56 | 19,730,698 |
| 2022-01-14 | $94.44 | $97.43 | $94.40 | $97.36 | $97.04 | 18,384,993 |
| 2022-01-13 | $96.50 | $98.11 | $95.30 | $95.62 | $95.30 | 23,679,830 |
| 2022-01-12 | $95.16 | $96.23 | $93.78 | $95.11 | $94.79 | 13,339,184 |
| 2022-01-11 | $92.46 | $94.27 | $91.65 | $94.20 | $93.89 | 14,899,097 |
| 2022-01-10 | $94.26 | $95.67 | $91.04 | $93.89 | $93.58 | 20,289,997 |
| 2022-01-07 | $96.09 | $97.19 | $93.94 | $94.45 | $94.14 | 14,857,859 |
| 2022-01-06 | $95.10 | $96.71 | $94.12 | $95.65 | $95.33 | 22,320,264 |
| 2022-01-05 | $95.38 | $98.45 | $94.35 | $94.40 | $94.09 | 28,613,129 |
| 2022-01-04 | $95.60 | $96.59 | $93.54 | $96.34 | $96.02 | 19,725,020 |
| 2022-01-03 | $93.91 | $95.84 | $93.48 | $95.75 | $95.43 | 18,719,697 |
| 2021-12-31 | $94.00 | $94.42 | $93.03 | $93.15 | $92.84 | 11,409,282 |
| 2021-12-30 | $94.40 | $95.51 | $93.43 | $93.89 | $93.48 | 19,327,840 |
| 2021-12-29 | $94.00 | $96.75 | $93.91 | $96.17 | $95.75 | 32,234,608 |
| 2021-12-28 | $93.75 | $93.89 | $92.06 | $92.94 | $92.53 | 13,683,846 |
| 2021-12-27 | $93.72 | $94.93 | $92.73 | $94.43 | $94.02 | 17,117,704 |
| 2021-12-23 | $90.70 | $95.00 | $90.35 | $94.42 | $94.01 | 36,400,104 |
| 2021-12-22 | $90.00 | $90.48 | $88.92 | $90.34 | $89.94 | 18,593,895 |
| 2021-12-21 | $88.99 | $91.14 | $87.35 | $90.68 | $90.28 | 58,363,551 |
| 2021-12-20 | $82.14 | $83.25 | $80.91 | $82.03 | $81.67 | 22,346,807 |
| 2021-12-17 | $81.62 | $83.29 | $80.94 | $83.00 | $82.64 | 23,251,154 |
| 2021-12-16 | $85.88 | $86.32 | $82.13 | $82.69 | $82.33 | 16,503,228 |
| 2021-12-15 | $83.48 | $85.79 | $82.06 | $85.66 | $85.28 | 13,971,453 |
| 2021-12-14 | $83.22 | $84.77 | $82.91 | $83.29 | $82.92 | 12,082,484 |
| 2021-12-13 | $86.61 | $87.38 | $84.20 | $84.35 | $83.98 | 13,054,432 |
| 2021-12-10 | $84.34 | $85.68 | $84.13 | $85.54 | $85.16 | 11,955,861 |
| 2021-12-09 | $85.30 | $86.54 | $84.63 | $84.93 | $84.56 | 11,964,259 |
| 2021-12-08 | $85.44 | $86.34 | $84.03 | $86.02 | $85.64 | 12,908,466 |
| 2021-12-07 | $84.42 | $87.04 | $84.33 | $85.83 | $85.45 | 21,716,939 |
| 2021-12-06 | $81.83 | $83.23 | $80.53 | $82.45 | $82.09 | 15,094,888 |
| 2021-12-03 | $83.71 | $84.43 | $80.64 | $81.62 | $81.26 | 19,167,224 |
| 2021-12-02 | $82.63 | $83.59 | $81.35 | $82.88 | $82.52 | 22,994,496 |
| 2021-12-01 | $86.55 | $89.05 | $85.00 | $85.15 | $84.78 | 31,653,636 |
| 2021-11-30 | $85.58 | $86.92 | $83.95 | $84.00 | $83.63 | 27,301,042 |
| 2021-11-29 | $84.38 | $86.27 | $84.16 | $86.14 | $85.76 | 18,889,820 |
| 2021-11-26 | $83.13 | $84.05 | $81.98 | $83.42 | $83.05 | 16,487,233 |
| 2021-11-24 | $84.75 | $87.16 | $84.61 | $86.21 | $85.83 | 21,666,066 |
| 2021-11-23 | $85.04 | $87.71 | $84.33 | $85.41 | $85.03 | 31,823,330 |
| 2021-11-22 | $83.66 | $87.67 | $83.66 | $83.86 | $83.49 | 34,775,207 |
| 2021-11-19 | $78.93 | $83.86 | $78.93 | $83.03 | $82.67 | 47,216,140 |
| 2021-11-18 | $76.90 | $77.50 | $75.75 | $77.02 | $76.68 | 16,848,232 |
| 2021-11-17 | $76.48 | $76.57 | $75.19 | $75.46 | $75.13 | 11,600,537 |
| 2021-11-16 | $76.56 | $77.15 | $75.78 | $76.81 | $76.47 | 11,807,642 |
| 2021-11-15 | $77.76 | $78.28 | $76.60 | $76.78 | $76.44 | 12,650,712 |
| 2021-11-12 | $75.02 | $78.02 | $74.95 | $77.30 | $76.96 | 26,485,023 |
| 2021-11-11 | $74.02 | $74.96 | $73.62 | $74.55 | $74.22 | 12,192,644 |
| 2021-11-10 | $74.16 | $75.15 | $73.20 | $73.41 | $73.09 | 15,228,340 |
| 2021-11-09 | $75.10 | $76.27 | $74.56 | $75.59 | $75.26 | 19,915,105 |
| 2021-11-08 | $73.32 | $75.03 | $73.12 | $74.56 | $74.23 | 18,742,302 |
| 2021-11-05 | $73.00 | $73.74 | $72.36 | $72.92 | $72.60 | 13,019,283 |
| 2021-11-04 | $72.37 | $72.48 | $71.04 | $72.24 | $71.92 | 15,936,561 |
| 2021-11-03 | $70.72 | $71.33 | $70.26 | $71.25 | $70.94 | 10,266,900 |
| 2021-11-02 | $70.49 | $70.85 | $70.04 | $70.76 | $70.45 | 9,729,114 |
| 2021-11-01 | $68.97 | $70.97 | $68.94 | $70.70 | $70.39 | 11,930,207 |
| 2021-10-29 | $68.39 | $69.55 | $68.04 | $69.10 | $68.80 | 11,440,853 |
| 2021-10-28 | $69.29 | $70.35 | $69.18 | $69.58 | $69.27 | 16,966,036 |
| 2021-10-27 | $68.52 | $68.70 | $67.45 | $68.24 | $67.94 | 13,541,853 |
| 2021-10-26 | $69.37 | $69.82 | $68.47 | $68.94 | $68.64 | 14,267,900 |
| 2021-10-25 | $69.62 | $71.12 | $68.54 | $68.76 | $68.46 | 23,341,333 |
| 2021-10-22 | $68.51 | $69.09 | $67.09 | $67.51 | $67.21 | 17,892,148 |
| 2021-10-21 | $67.95 | $68.70 | $67.67 | $68.64 | $68.34 | 11,140,699 |
| 2021-10-20 | $67.20 | $69.20 | $67.01 | $68.27 | $67.97 | 19,457,791 |
| 2021-10-19 | $67.37 | $67.89 | $66.64 | $67.57 | $67.27 | 16,930,284 |
| 2021-10-18 | $67.01 | $67.63 | $66.29 | $67.26 | $66.96 | 11,849,258 |
| 2021-10-15 | $68.09 | $68.46 | $67.48 | $67.68 | $67.38 | 11,786,145 |
| 2021-10-14 | $67.28 | $68.08 | $66.81 | $67.80 | $67.50 | 15,541,629 |
| 2021-10-13 | $66.74 | $67.42 | $66.23 | $66.38 | $66.09 | 17,532,422 |
| 2021-10-12 | $69.39 | $69.43 | $65.67 | $66.72 | $66.43 | 36,911,713 |
| 2021-10-11 | $69.90 | $70.36 | $69.18 | $69.22 | $68.92 | 12,700,216 |
| 2021-10-08 | $70.93 | $70.94 | $69.70 | $70.12 | $69.81 | 13,666,158 |
| 2021-10-07 | $70.40 | $71.67 | $70.12 | $70.54 | $70.23 | 15,236,105 |
| 2021-10-06 | $69.80 | $70.38 | $69.03 | $69.94 | $69.63 | 17,899,257 |
| 2021-10-05 | $71.21 | $71.21 | $69.61 | $70.50 | $70.19 | 14,512,085 |
| 2021-10-04 | $70.60 | $71.57 | $70.36 | $70.62 | $70.31 | 19,525,749 |
| 2021-10-01 | $71.34 | $71.57 | $70.10 | $70.99 | $70.68 | 17,813,795 |
| 2021-09-30 | $72.20 | $72.60 | $70.86 | $70.98 | $70.67 | 16,923,261 |
| 2021-09-29 | $71.16 | $73.32 | $70.22 | $71.64 | $71.23 | 38,169,155 |
| 2021-09-28 | $74.50 | $74.99 | $73.06 | $73.10 | $72.68 | 27,311,541 |
| 2021-09-27 | $73.65 | $75.88 | $73.51 | $75.18 | $74.74 | 18,435,175 |
| 2021-09-24 | $73.30 | $74.50 | $73.07 | $74.05 | $73.62 | 14,804,342 |
| 2021-09-23 | $73.61 | $74.79 | $73.25 | $74.04 | $73.61 | 17,304,513 |
| 2021-09-22 | $73.04 | $74.58 | $72.64 | $73.97 | $73.54 | 16,996,129 |
| 2021-09-21 | $72.92 | $73.13 | $71.66 | $72.14 | $71.72 | 16,026,787 |
| 2021-09-20 | $72.60 | $72.76 | $71.19 | $72.37 | $71.95 | 23,228,318 |
| 2021-09-17 | $74.41 | $74.50 | $73.32 | $74.30 | $73.87 | 20,449,629 |
| 2021-09-16 | $73.30 | $74.96 | $72.78 | $74.63 | $74.20 | 12,867,652 |
| 2021-09-15 | $72.95 | $73.93 | $71.76 | $73.82 | $73.39 | 15,258,825 |
| 2021-09-14 | $73.79 | $74.12 | $72.91 | $73.49 | $73.06 | 13,945,140 |
| 2021-09-13 | $74.56 | $75.22 | $73.52 | $74.35 | $73.92 | 15,796,722 |
| 2021-09-10 | $73.77 | $75.63 | $73.46 | $73.50 | $73.07 | 18,240,604 |
| 2021-09-09 | $71.63 | $73.27 | $71.42 | $72.87 | $72.45 | 14,638,051 |
| 2021-09-08 | $73.20 | $73.24 | $71.11 | $72.27 | $71.85 | 17,375,480 |
| 2021-09-07 | $73.76 | $74.49 | $73.16 | $73.64 | $73.21 | 12,031,182 |
| 2021-09-03 | $74.00 | $74.72 | $73.60 | $73.81 | $73.38 | 9,225,452 |
| 2021-09-02 | $73.21 | $74.01 | $72.31 | $73.99 | $73.56 | 14,817,050 |
| 2021-09-01 | $74.32 | $74.32 | $73.02 | $73.72 | $73.29 | 14,007,056 |
| 2021-08-31 | $73.68 | $74.62 | $73.32 | $73.70 | $73.27 | 14,807,376 |
| 2021-08-30 | $74.12 | $74.75 | $72.84 | $73.16 | $72.74 | 12,810,663 |
| 2021-08-27 | $72.46 | $74.15 | $72.15 | $74.00 | $73.57 | 14,994,166 |
| 2021-08-26 | $73.23 | $73.24 | $71.70 | $72.77 | $72.35 | 20,315,127 |
| 2021-08-25 | $72.79 | $77.03 | $72.18 | $74.04 | $73.61 | 36,552,132 |
| 2021-08-24 | $72.14 | $72.69 | $71.69 | $71.98 | $71.56 | 18,092,685 |
| 2021-08-23 | $70.84 | $71.88 | $68.90 | $71.74 | $71.32 | 22,264,966 |
| 2021-08-20 | $70.14 | $71.03 | $69.58 | $70.23 | $69.82 | 14,603,090 |
| 2021-08-19 | $70.14 | $70.82 | $69.04 | $70.28 | $69.87 | 18,022,599 |
| 2021-08-18 | $71.25 | $71.88 | $70.58 | $70.62 | $70.21 | 14,004,290 |
| 2021-08-17 | $70.17 | $71.45 | $69.61 | $70.78 | $70.37 | 17,545,803 |
| 2021-08-16 | $70.20 | $71.76 | $69.92 | $70.93 | $70.52 | 18,143,946 |
| 2021-08-13 | $70.05 | $71.24 | $69.88 | $70.92 | $70.51 | 25,173,894 |
| 2021-08-12 | $72.18 | $72.20 | $68.81 | $70.25 | $69.84 | 72,528,554 |
| 2021-08-11 | $76.04 | $76.05 | $73.72 | $75.03 | $74.60 | 31,624,853 |
| 2021-08-10 | $79.82 | $79.82 | $75.77 | $75.91 | $75.47 | 40,705,022 |
| 2021-08-09 | $81.73 | $82.04 | $80.08 | $80.21 | $79.75 | 13,363,279 |
| 2021-08-06 | $81.20 | $82.88 | $81.05 | $82.00 | $81.53 | 14,612,555 |
| 2021-08-05 | $82.14 | $83.07 | $81.16 | $81.49 | $81.02 | 14,820,989 |
| 2021-08-04 | $80.45 | $83.09 | $79.54 | $81.98 | $81.51 | 29,176,932 |
| 2021-08-03 | $78.87 | $81.07 | $77.94 | $80.86 | $80.39 | 25,807,609 |
| 2021-08-02 | $79.04 | $79.49 | $77.47 | $77.64 | $77.19 | 14,904,234 |
| 2021-07-30 | $76.13 | $78.12 | $76.06 | $77.58 | $77.13 | 12,528,854 |
| 2021-07-29 | $76.08 | $77.12 | $75.95 | $77.08 | $76.63 | 14,465,876 |
| 2021-07-28 | $74.55 | $76.01 | $74.38 | $75.55 | $75.11 | 14,348,257 |
| 2021-07-27 | $74.79 | $74.79 | $72.51 | $74.22 | $73.79 | 23,940,464 |
| 2021-07-26 | $75.81 | $77.48 | $75.51 | $76.30 | $75.86 | 12,023,894 |
| 2021-07-23 | $75.93 | $76.04 | $74.90 | $75.94 | $75.50 | 12,345,202 |
| 2021-07-22 | $76.23 | $76.25 | $74.46 | $75.53 | $75.09 | 19,042,218 |
| 2021-07-21 | $75.35 | $77.24 | $75.34 | $77.19 | $76.74 | 15,945,835 |
| 2021-07-20 | $74.66 | $75.92 | $73.77 | $75.39 | $74.95 | 14,855,755 |
| 2021-07-19 | $73.84 | $74.68 | $73.20 | $74.58 | $74.15 | 23,436,873 |
| 2021-07-16 | $77.16 | $77.61 | $74.84 | $75.01 | $74.58 | 19,132,117 |
| 2021-07-15 | $78.34 | $78.46 | $76.34 | $76.92 | $76.47 | 16,616,848 |
| 2021-07-14 | $79.35 | $80.76 | $78.32 | $78.49 | $78.04 | 15,952,277 |
| 2021-07-13 | $79.28 | $79.50 | $78.10 | $78.45 | $78.00 | 14,263,435 |
| 2021-07-12 | $78.75 | $79.73 | $77.71 | $79.56 | $79.10 | 12,639,295 |
| 2021-07-09 | $77.41 | $78.95 | $76.73 | $78.74 | $78.28 | 15,441,108 |
| 2021-07-08 | $76.25 | $77.88 | $75.96 | $77.11 | $76.66 | 23,114,480 |
| 2021-07-07 | $81.69 | $81.81 | $77.95 | $78.22 | $77.77 | 23,026,891 |
| 2021-07-06 | $80.79 | $81.54 | $79.76 | $81.08 | $80.61 | 21,126,480 |
| 2021-07-02 | $80.61 | $80.89 | $78.89 | $80.33 | $79.86 | 22,711,217 |
| 2021-07-01 | $82.24 | $82.25 | $79.91 | $80.11 | $79.65 | 53,298,989 |
| 2021-06-30 | $84.85 | $85.40 | $83.43 | $84.98 | $84.49 | 40,670,774 |
| 2021-06-29 | $83.54 | $83.84 | $81.87 | $82.93 | $82.45 | 18,530,826 |
| 2021-06-28 | $82.63 | $83.60 | $82.16 | $83.38 | $82.90 | 18,365,547 |
| 2021-06-25 | $81.57 | $82.84 | $81.09 | $82.03 | $81.55 | 19,603,797 |
| 2021-06-24 | $80.43 | $80.90 | $79.92 | $80.58 | $80.11 | 15,720,992 |
| 2021-06-23 | $78.10 | $79.87 | $78.07 | $79.02 | $78.56 | 16,662,234 |
| 2021-06-22 | $77.61 | $78.28 | $77.05 | $77.66 | $77.21 | 16,771,830 |
| 2021-06-21 | $76.85 | $77.29 | $75.71 | $77.07 | $76.62 | 19,810,069 |
| 2021-06-18 | $78.90 | $79.28 | $76.13 | $76.95 | $76.50 | 39,881,533 |
| 2021-06-17 | $79.70 | $81.44 | $79.37 | $80.64 | $80.17 | 16,003,884 |
| 2021-06-16 | $82.73 | $83.11 | $80.12 | $80.49 | $80.02 | 18,026,557 |
| 2021-06-15 | $80.64 | $82.91 | $79.92 | $82.18 | $81.70 | 22,308,634 |
| 2021-06-14 | $79.50 | $80.94 | $79.37 | $80.49 | $80.02 | 14,302,957 |
| 2021-06-11 | $80.07 | $80.76 | $79.21 | $79.34 | $78.88 | 12,675,698 |
| 2021-06-10 | $79.40 | $80.84 | $78.53 | $79.28 | $78.82 | 22,683,299 |
| 2021-06-09 | $80.17 | $80.56 | $78.52 | $78.66 | $78.20 | 21,434,898 |
| 2021-06-08 | $84.97 | $84.98 | $80.01 | $80.53 | $80.06 | 29,666,509 |
| 2021-06-07 | $83.19 | $84.23 | $82.65 | $84.04 | $83.55 | 9,006,393 |
| 2021-06-04 | $82.97 | $84.37 | $82.85 | $83.76 | $83.27 | 12,591,138 |
| 2021-06-03 | $83.68 | $84.07 | $81.89 | $82.03 | $81.55 | 14,742,130 |
| 2021-06-02 | $84.39 | $84.82 | $83.45 | $84.34 | $83.85 | 10,314,162 |
| 2021-06-01 | $84.92 | $85.76 | $83.62 | $84.15 | $83.66 | 11,067,180 |
| 2021-05-28 | $84.22 | $84.73 | $83.22 | $84.14 | $83.65 | 11,330,310 |
| 2021-05-27 | $82.46 | $84.75 | $82.33 | $83.93 | $83.44 | 22,286,477 |
| 2021-05-26 | $81.59 | $82.44 | $81.02 | $82.24 | $81.76 | 12,609,782 |
| 2021-05-25 | $83.57 | $83.71 | $79.71 | $81.23 | $80.76 | 26,272,100 |
| 2021-05-24 | $81.42 | $83.62 | $81.36 | $82.90 | $82.42 | 15,730,440 |
| 2021-05-21 | $81.77 | $81.99 | $80.37 | $80.72 | $80.25 | 13,076,931 |
| 2021-05-20 | $80.50 | $81.49 | $79.52 | $81.13 | $80.66 | 17,123,032 |
| 2021-05-19 | $77.21 | $80.27 | $76.16 | $79.93 | $79.47 | 27,299,968 |
| 2021-05-18 | $80.55 | $80.92 | $78.80 | $78.88 | $78.42 | 20,893,773 |
| 2021-05-17 | $79.10 | $80.42 | $77.72 | $80.39 | $79.92 | 15,011,513 |
| 2021-05-14 | $78.79 | $80.15 | $77.08 | $79.70 | $79.24 | 18,241,100 |
| 2021-05-13 | $77.97 | $78.87 | $76.53 | $77.19 | $76.74 | 20,153,780 |
| 2021-05-12 | $79.14 | $79.97 | $76.41 | $76.80 | $76.36 | 23,472,579 |
| 2021-05-11 | $77.27 | $80.76 | $76.82 | $80.68 | $80.21 | 23,227,830 |
| 2021-05-10 | $84.95 | $85.00 | $80.80 | $80.85 | $80.38 | 24,862,898 |
| 2021-05-07 | $85.91 | $86.32 | $84.99 | $85.98 | $85.48 | 12,746,073 |
| 2021-05-06 | $84.87 | $85.12 | $83.28 | $84.80 | $84.31 | 13,716,894 |
| 2021-05-05 | $85.49 | $85.95 | $84.03 | $85.15 | $84.66 | 13,172,100 |
| 2021-05-04 | $84.14 | $85.44 | $82.03 | $84.41 | $83.92 | 17,850,528 |
| 2021-05-03 | $86.97 | $87.01 | $83.87 | $85.02 | $84.53 | 16,300,447 |
| 2021-04-30 | $86.93 | $88.48 | $85.56 | $86.07 | $85.57 | 14,548,113 |
| 2021-04-29 | $87.72 | $88.09 | $85.55 | $88.06 | $87.55 | 16,463,338 |
| 2021-04-28 | $87.66 | $87.76 | $85.35 | $86.03 | $85.53 | 19,433,542 |
| 2021-04-27 | $89.33 | $90.19 | $88.03 | $89.46 | $88.94 | 17,680,981 |
| 2021-04-26 | $86.47 | $88.30 | $86.11 | $87.84 | $87.33 | 14,757,740 |
| 2021-04-23 | $85.24 | $86.46 | $84.57 | $86.03 | $85.53 | 18,168,500 |
| 2021-04-22 | $88.20 | $88.36 | $83.90 | $84.71 | $84.22 | 34,044,137 |
| 2021-04-21 | $87.06 | $89.56 | $86.33 | $89.49 | $88.97 | 14,781,306 |
| 2021-04-20 | $88.38 | $88.95 | $86.53 | $87.48 | $86.97 | 17,396,914 |
| 2021-04-19 | $90.67 | $90.68 | $86.52 | $88.41 | $87.90 | 21,361,565 |
| 2021-04-16 | $90.44 | $91.33 | $90.08 | $90.66 | $90.13 | 12,358,662 |
| 2021-04-15 | $91.75 | $91.96 | $89.45 | $90.27 | $89.75 | 16,017,043 |
| 2021-04-14 | $91.66 | $92.53 | $89.51 | $90.67 | $90.14 | 19,117,367 |
| 2021-04-13 | $96.29 | $96.82 | $91.40 | $92.15 | $91.62 | 27,102,073 |
| 2021-04-12 | $95.19 | $96.96 | $94.75 | $95.59 | $95.04 | 18,818,295 |
| 2021-04-09 | $94.34 | $95.38 | $93.31 | $95.30 | $94.75 | 14,080,213 |
| 2021-04-08 | $95.00 | $96.39 | $93.78 | $95.29 | $94.74 | 17,815,590 |
| 2021-04-07 | $94.25 | $95.07 | $92.54 | $93.96 | $93.42 | 17,621,496 |
| 2021-04-06 | $93.84 | $96.10 | $92.66 | $93.49 | $92.95 | 22,847,008 |
| 2021-04-05 | $93.93 | $94.67 | $92.47 | $93.75 | $93.21 | 19,795,131 |
| 2021-04-01 | $93.00 | $94.38 | $91.25 | $92.41 | $91.87 | 39,700,637 |
| 2021-03-31 | $87.44 | $89.08 | $86.71 | $88.21 | $87.70 | 25,372,290 |
| 2021-03-30 | $86.26 | $87.22 | $85.25 | $86.54 | $86.04 | 13,896,963 |
| 2021-03-29 | $87.76 | $88.25 | $85.77 | $86.59 | $86.09 | 21,772,814 |
| 2021-03-26 | $84.16 | $88.14 | $84.03 | $87.99 | $87.48 | 23,949,134 |
| 2021-03-25 | $81.14 | $84.43 | $80.49 | $84.09 | $83.60 | 23,630,211 |
| 2021-03-24 | $87.06 | $87.15 | $82.92 | $83.00 | $82.52 | 24,232,794 |
| 2021-03-23 | $91.02 | $91.27 | $84.97 | $85.40 | $84.91 | 32,043,764 |
| 2021-03-22 | $91.83 | $92.42 | $89.65 | $91.28 | $90.75 | 19,365,773 |
| 2021-03-19 | $90.36 | $92.68 | $88.89 | $90.51 | $89.99 | 24,963,387 |
| 2021-03-18 | $92.97 | $93.48 | $89.41 | $89.82 | $89.30 | 27,100,866 |
| 2021-03-17 | $91.33 | $95.49 | $90.10 | $94.76 | $94.21 | 24,616,721 |
| 2021-03-16 | $90.75 | $94.68 | $90.11 | $91.43 | $90.90 | 28,539,023 |
| 2021-03-15 | $87.77 | $88.91 | $86.14 | $88.85 | $88.34 | 16,155,423 |
| 2021-03-12 | $87.57 | $88.53 | $86.43 | $87.77 | $87.26 | 21,916,381 |
| 2021-03-11 | $87.59 | $90.22 | $86.85 | $89.31 | $88.79 | 20,716,466 |
| 2021-03-10 | $90.01 | $90.01 | $85.31 | $85.41 | $84.92 | 23,407,761 |
| 2021-03-09 | $88.00 | $90.18 | $86.30 | $89.30 | $88.78 | 22,301,358 |
| 2021-03-08 | $88.57 | $89.72 | $84.87 | $85.05 | $84.56 | 22,708,321 |
| 2021-03-05 | $87.53 | $89.32 | $83.30 | $88.93 | $88.41 | 30,329,128 |
| 2021-03-04 | $88.81 | $89.75 | $81.85 | $84.33 | $83.84 | 31,971,097 |
| 2021-03-03 | $90.57 | $93.33 | $88.39 | $89.11 | $88.59 | 26,424,120 |
| 2021-03-02 | $93.57 | $94.90 | $90.90 | $91.09 | $90.56 | 18,679,626 |
| 2021-03-01 | $94.54 | $95.75 | $92.57 | $94.76 | $94.21 | 19,908,856 |
| 2021-02-26 | $89.74 | $92.94 | $88.23 | $91.53 | $91.00 | 22,627,419 |
| 2021-02-25 | $91.52 | $93.10 | $87.58 | $88.12 | $87.61 | 22,303,910 |
| 2021-02-24 | $88.30 | $92.60 | $87.73 | $92.52 | $91.98 | 21,281,678 |
| 2021-02-23 | $85.24 | $89.20 | $82.44 | $88.23 | $87.72 | 23,203,201 |
| 2021-02-22 | $89.53 | $90.52 | $85.92 | $86.28 | $85.78 | 15,996,657 |
| 2021-02-19 | $90.25 | $91.49 | $88.81 | $90.96 | $90.43 | 21,886,532 |
| 2021-02-18 | $86.52 | $88.73 | $85.96 | $88.54 | $88.02 | 19,168,058 |
| 2021-02-17 | $86.69 | $87.32 | $84.90 | $86.05 | $85.55 | 9,825,586 |
| 2021-02-16 | $89.22 | $89.22 | $87.05 | $87.74 | $87.23 | 10,312,768 |
| 2021-02-12 | $86.11 | $88.32 | $85.46 | $88.01 | $87.50 | 14,273,930 |
| 2021-02-11 | $84.40 | $86.64 | $84.00 | $86.48 | $85.98 | 18,750,428 |
| 2021-02-10 | $84.00 | $84.44 | $81.30 | $82.35 | $81.87 | 9,760,761 |
| 2021-02-09 | $83.35 | $84.00 | $82.40 | $83.32 | $82.84 | 10,341,986 |
| 2021-02-08 | $81.75 | $84.06 | $81.64 | $84.01 | $83.52 | 12,394,788 |
| 2021-02-05 | $81.77 | $82.02 | $80.72 | $81.10 | $80.63 | 10,958,008 |
| 2021-02-04 | $79.15 | $81.34 | $78.96 | $81.25 | $80.78 | 11,519,706 |
| 2021-02-03 | $81.85 | $82.53 | $78.97 | $79.11 | $78.65 | 17,456,045 |
| 2021-02-02 | $81.26 | $81.74 | $79.92 | $81.62 | $81.15 | 11,309,855 |
| 2021-02-01 | $79.59 | $81.09 | $78.48 | $80.43 | $79.96 | 14,900,200 |
| 2021-01-29 | $78.36 | $79.37 | $76.95 | $78.27 | $77.82 | 17,934,352 |
| 2021-01-28 | $77.20 | $80.18 | $76.72 | $78.39 | $77.94 | 18,351,383 |
| 2021-01-27 | $77.33 | $77.59 | $74.33 | $75.09 | $74.66 | 23,513,350 |
| 2021-01-26 | $81.79 | $81.98 | $79.01 | $79.51 | $79.05 | 13,677,969 |
| 2021-01-25 | $83.19 | $83.50 | $78.89 | $81.28 | $80.81 | 19,283,422 |
| 2021-01-22 | $84.08 | $84.95 | $82.23 | $82.28 | $81.80 | 14,229,542 |
| 2021-01-21 | $84.00 | $85.10 | $82.51 | $85.01 | $84.52 | 14,703,299 |
| 2021-01-20 | $85.93 | $87.25 | $83.23 | $83.50 | $83.02 | 21,191,673 |
| 2021-01-19 | $81.28 | $85.68 | $80.96 | $85.50 | $85.00 | 26,602,543 |
| 2021-01-15 | $80.92 | $81.88 | $79.53 | $80.72 | $80.25 | 14,322,563 |
| 2021-01-14 | $80.01 | $82.21 | $79.55 | $81.30 | $80.83 | 17,639,331 |
| 2021-01-13 | $78.95 | $80.39 | $78.55 | $79.91 | $79.45 | 15,067,676 |
| 2021-01-12 | $79.19 | $79.62 | $77.82 | $79.46 | $79.00 | 18,168,370 |
| 2021-01-11 | $76.59 | $79.79 | $76.42 | $78.67 | $78.21 | 19,941,576 |
| 2021-01-08 | $82.54 | $84.16 | $77.07 | $77.42 | $76.97 | 51,272,079 |
| 2021-01-07 | $78.06 | $80.08 | $78.05 | $79.11 | $78.65 | 27,945,289 |
| 2021-01-06 | $76.36 | $78.45 | $76.10 | $77.11 | $76.66 | 22,390,857 |
| 2021-01-05 | $76.44 | $78.69 | $76.03 | $77.26 | $76.81 | 33,418,227 |
| 2021-01-04 | $76.48 | $78.61 | $73.75 | $74.05 | $73.62 | 31,155,894 |
| 2020-12-31 | $72.39 | $75.68 | $72.37 | $75.18 | $74.74 | 23,214,527 |
| 2020-12-30 | $70.42 | $72.65 | $70.37 | $71.92 | $71.50 | 11,620,343 |
| 2020-12-29 | $71.00 | $71.40 | $69.14 | $70.21 | $69.80 | 9,403,371 |
| 2020-12-28 | $71.79 | $72.11 | $70.47 | $70.66 | $70.25 | 8,307,265 |
| 2020-12-24 | $70.31 | $70.64 | $69.76 | $70.58 | $70.17 | 4,848,465 |
| 2020-12-23 | $70.47 | $71.06 | $69.89 | $69.95 | $69.54 | 8,523,980 |
| 2020-12-22 | $71.51 | $71.78 | $69.76 | $70.44 | $70.03 | 11,165,128 |
| 2020-12-21 | $70.00 | $71.70 | $69.65 | $71.47 | $71.06 | 13,180,361 |
| 2020-12-18 | $72.70 | $73.45 | $71.06 | $71.46 | $71.05 | 23,912,509 |
| 2020-12-17 | $73.59 | $73.74 | $71.76 | $72.26 | $71.84 | 11,988,148 |
| 2020-12-16 | $74.19 | $74.35 | $72.63 | $72.99 | $72.57 | 13,889,265 |
| 2020-12-15 | $72.81 | $73.37 | $72.33 | $73.15 | $72.73 | 11,545,370 |
| 2020-12-14 | $71.40 | $72.20 | $71.03 | $71.54 | $71.13 | 13,573,729 |
| 2020-12-11 | $70.38 | $71.32 | $69.40 | $70.53 | $70.12 | 15,321,960 |
| 2020-12-10 | $70.14 | $71.95 | $69.67 | $71.28 | $70.87 | 15,610,587 |
| 2020-12-09 | $73.15 | $74.61 | $70.78 | $71.41 | $71.00 | 18,367,270 |
| 2020-12-08 | $72.00 | $73.55 | $71.98 | $73.19 | $72.77 | 15,431,056 |
| 2020-12-07 | $73.29 | $73.40 | $71.48 | $72.61 | $72.19 | 17,460,614 |
| 2020-12-04 | $71.11 | $74.38 | $70.54 | $73.34 | $72.92 | 31,860,827 |
| 2020-12-03 | $70.57 | $71.12 | $69.55 | $69.90 | $69.50 | 20,462,288 |
| 2020-12-02 | $67.61 | $69.39 | $66.76 | $69.11 | $68.71 | 23,298,933 |
| 2020-12-01 | $65.25 | $68.63 | $65.14 | $67.08 | $66.69 | 35,889,063 |
| 2020-11-30 | $64.56 | $65.25 | $63.58 | $64.09 | $63.72 | 20,373,490 |
| 2020-11-27 | $63.83 | $64.80 | $63.51 | $64.23 | $63.86 | 7,500,221 |
| 2020-11-25 | $63.66 | $64.00 | $62.61 | $63.43 | $63.06 | 12,468,450 |
| 2020-11-24 | $64.29 | $64.29 | $62.89 | $63.95 | $63.58 | 22,578,584 |
| 2020-11-23 | $62.61 | $64.50 | $62.30 | $64.18 | $63.81 | 20,612,569 |
| 2020-11-20 | $61.48 | $62.64 | $61.35 | $61.40 | $61.04 | 14,122,261 |
| 2020-11-19 | $60.04 | $61.97 | $59.65 | $61.83 | $61.47 | 12,723,552 |
| 2020-11-18 | $61.50 | $62.04 | $60.63 | $60.74 | $60.39 | 18,734,474 |
| 2020-11-17 | $61.00 | $62.20 | $60.30 | $61.99 | $61.63 | 17,703,614 |
| 2020-11-16 | $59.72 | $61.91 | $59.61 | $61.86 | $61.50 | 31,397,249 |
| 2020-11-13 | $56.79 | $58.19 | $56.75 | $57.93 | $57.59 | 14,328,409 |
| 2020-11-12 | $56.60 | $56.97 | $55.89 | $56.25 | $55.92 | 13,788,739 |
| 2020-11-11 | $55.97 | $56.94 | $55.85 | $56.36 | $56.03 | 14,765,542 |
| 2020-11-10 | $55.13 | $55.94 | $54.36 | $55.41 | $55.09 | 14,502,115 |
| 2020-11-09 | $56.47 | $57.83 | $55.87 | $55.96 | $55.64 | 20,968,501 |
| 2020-11-06 | $54.46 | $55.41 | $54.33 | $55.16 | $54.84 | 13,922,596 |
| 2020-11-05 | $52.88 | $54.78 | $52.78 | $54.58 | $54.26 | 16,373,614 |
| 2020-11-04 | $51.73 | $52.50 | $50.93 | $51.96 | $51.66 | 13,554,355 |
| 2020-11-03 | $50.13 | $51.59 | $50.01 | $51.08 | $50.78 | 11,429,516 |
| 2020-11-02 | $50.79 | $50.79 | $49.44 | $49.71 | $49.42 | 13,103,224 |
| 2020-10-30 | $50.01 | $50.43 | $49.30 | $50.34 | $50.05 | 15,961,140 |
| 2020-10-29 | $49.71 | $50.91 | $49.38 | $50.48 | $50.19 | 12,420,700 |
| 2020-10-28 | $50.75 | $50.85 | $49.57 | $50.00 | $49.71 | 15,463,712 |
| 2020-10-27 | $52.03 | $52.32 | $51.54 | $51.96 | $51.66 | 8,964,755 |
| 2020-10-26 | $52.40 | $52.89 | $51.40 | $52.14 | $51.84 | 11,678,896 |
| 2020-10-23 | $54.09 | $54.12 | $52.38 | $52.85 | $52.54 | 16,175,695 |
| 2020-10-22 | $53.29 | $54.85 | $53.08 | $54.38 | $54.07 | 14,842,646 |
| 2020-10-21 | $53.30 | $53.96 | $53.18 | $53.31 | $53.00 | 12,922,246 |
| 2020-10-20 | $53.14 | $54.20 | $52.75 | $53.53 | $53.22 | 17,343,402 |
| 2020-10-19 | $51.97 | $54.00 | $51.30 | $52.63 | $52.33 | 24,176,188 |
| 2020-10-16 | $52.15 | $52.55 | $51.58 | $51.61 | $51.31 | 14,228,730 |
| 2020-10-15 | $50.76 | $51.97 | $50.32 | $51.94 | $51.64 | 14,000,580 |
| 2020-10-14 | $52.01 | $52.25 | $51.35 | $51.63 | $51.33 | 15,905,594 |
| 2020-10-13 | $51.89 | $52.75 | $51.64 | $51.85 | $51.55 | 22,179,391 |
| 2020-10-12 | $50.58 | $50.84 | $50.08 | $50.68 | $50.39 | 13,108,832 |
| 2020-10-09 | $50.24 | $50.60 | $49.31 | $49.89 | $49.60 | 13,933,654 |
| 2020-10-08 | $48.99 | $50.00 | $48.22 | $49.90 | $49.61 | 14,569,659 |
| 2020-10-07 | $48.42 | $49.00 | $48.32 | $48.41 | $48.13 | 13,889,331 |
| 2020-10-06 | $47.55 | $48.83 | $47.22 | $47.32 | $47.05 | 17,926,198 |
| 2020-10-05 | $46.99 | $47.73 | $46.98 | $47.60 | $47.32 | 16,933,667 |
| 2020-10-02 | $46.86 | $47.52 | $46.50 | $46.55 | $46.28 | 20,277,462 |
| 2020-10-01 | $47.10 | $48.18 | $47.05 | $47.92 | $47.64 | 24,460,003 |
| 2020-09-30 | $48.95 | $49.27 | $46.83 | $46.96 | $46.69 | 55,392,583 |
| 2020-09-29 | $49.71 | $51.38 | $49.59 | $50.71 | $50.42 | 36,087,184 |
| 2020-09-28 | $49.64 | $49.77 | $48.13 | $49.72 | $49.43 | 18,904,049 |
| 2020-09-25 | $49.57 | $49.60 | $47.78 | $49.14 | $48.86 | 17,772,994 |
| 2020-09-24 | $49.52 | $50.36 | $49.09 | $49.47 | $49.18 | 13,842,288 |
| 2020-09-23 | $51.01 | $51.61 | $49.64 | $49.85 | $49.56 | 19,159,965 |
| 2020-09-22 | $49.27 | $49.78 | $48.78 | $49.70 | $49.41 | 10,845,269 |
| 2020-09-21 | $49.61 | $49.78 | $47.89 | $49.15 | $48.87 | 21,257,519 |
| 2020-09-18 | $51.50 | $52.17 | $49.97 | $50.74 | $50.45 | 25,548,983 |
| 2020-09-17 | $49.16 | $51.29 | $48.81 | $50.98 | $50.68 | 20,556,870 |
| 2020-09-16 | $49.11 | $51.22 | $48.96 | $50.21 | $49.92 | 23,552,413 |
| 2020-09-15 | $49.37 | $49.66 | $48.70 | $49.05 | $48.77 | 14,455,967 |
| 2020-09-14 | $48.35 | $49.59 | $48.30 | $49.03 | $48.75 | 26,715,417 |
| 2020-09-11 | $45.23 | $46.48 | $44.96 | $46.09 | $45.82 | 18,365,511 |
| 2020-09-10 | $45.47 | $45.95 | $44.69 | $44.87 | $44.61 | 13,744,721 |
| 2020-09-09 | $45.88 | $45.88 | $44.45 | $45.15 | $44.89 | 17,529,098 |
| 2020-09-08 | $44.99 | $46.23 | $44.53 | $45.03 | $44.77 | 20,893,626 |
| 2020-09-04 | $46.19 | $46.95 | $44.89 | $46.48 | $46.21 | 20,608,463 |
| 2020-09-03 | $47.76 | $47.83 | $45.85 | $46.33 | $46.06 | 20,632,830 |
| 2020-09-02 | $46.43 | $48.19 | $46.28 | $47.83 | $47.55 | 24,636,210 |
| 2020-09-01 | $45.53 | $45.79 | $45.06 | $45.76 | $45.49 | 14,114,221 |
| 2020-08-31 | $45.35 | $45.82 | $45.14 | $45.51 | $45.25 | 13,241,826 |
| 2020-08-28 | $44.62 | $45.79 | $44.41 | $45.69 | $45.43 | 13,459,067 |
| 2020-08-27 | $44.55 | $44.83 | $43.67 | $44.62 | $44.36 | 13,776,961 |
| 2020-08-26 | $45.60 | $45.82 | $44.69 | $44.96 | $44.70 | 15,328,888 |
| 2020-08-25 | $44.88 | $45.54 | $44.60 | $45.10 | $44.84 | 21,524,906 |
| 2020-08-24 | $43.12 | $43.82 | $42.89 | $43.76 | $43.51 | 14,972,192 |
| 2020-08-21 | $42.85 | $43.06 | $42.40 | $42.66 | $42.41 | 15,476,669 |
| 2020-08-20 | $42.68 | $43.66 | $42.25 | $42.99 | $42.74 | 22,445,445 |
| 2020-08-19 | $44.30 | $44.70 | $43.85 | $44.05 | $43.79 | 19,455,520 |
| 2020-08-18 | $45.06 | $45.16 | $44.05 | $44.40 | $44.14 | 20,118,140 |
| 2020-08-17 | $45.90 | $45.94 | $44.74 | $45.22 | $44.96 | 17,264,524 |
| 2020-08-14 | $45.60 | $46.08 | $45.30 | $45.60 | $45.34 | 18,167,321 |
| 2020-08-13 | $47.16 | $47.23 | $45.93 | $46.14 | $45.87 | 41,051,686 |
| 2020-08-12 | $48.38 | $48.73 | $47.66 | $48.48 | $48.20 | 17,224,430 |
| 2020-08-11 | $49.01 | $49.74 | $47.63 | $47.76 | $47.48 | 21,532,825 |
| 2020-08-10 | $48.85 | $49.67 | $48.27 | $49.15 | $48.87 | 15,881,467 |
| 2020-08-07 | $48.69 | $49.18 | $48.05 | $48.75 | $48.47 | 13,637,316 |
| 2020-08-06 | $50.00 | $50.03 | $48.32 | $48.70 | $48.42 | 32,204,675 |
| 2020-08-05 | $51.09 | $51.28 | $50.63 | $51.05 | $50.75 | 13,260,598 |
| 2020-08-04 | $50.35 | $51.48 | $50.29 | $51.30 | $51.00 | 15,701,196 |
| 2020-08-03 | $50.39 | $50.62 | $50.02 | $50.39 | $50.10 | 15,143,482 |
| 2020-07-31 | $50.62 | $50.70 | $49.26 | $50.06 | $49.77 | 17,436,426 |
| 2020-07-30 | $49.74 | $50.75 | $49.11 | $50.74 | $50.45 | 17,644,313 |
| 2020-07-29 | $50.39 | $50.63 | $49.78 | $50.39 | $50.10 | 14,714,763 |
| 2020-07-28 | $51.26 | $51.27 | $50.04 | $50.09 | $49.80 | 15,614,360 |
| 2020-07-27 | $50.60 | $51.71 | $50.49 | $51.59 | $51.29 | 15,991,714 |
| 2020-07-24 | $51.28 | $51.28 | $49.65 | $50.02 | $49.73 | 25,348,045 |
| 2020-07-23 | $51.74 | $54.20 | $51.57 | $52.64 | $52.34 | 33,399,936 |
| 2020-07-22 | $51.58 | $51.77 | $51.02 | $51.65 | $51.35 | 11,412,629 |
| 2020-07-21 | $51.62 | $52.66 | $51.23 | $51.52 | $51.22 | 16,590,124 |
| 2020-07-20 | $49.66 | $51.32 | $49.54 | $51.21 | $50.91 | 16,964,148 |
| 2020-07-17 | $50.31 | $50.43 | $49.28 | $49.47 | $49.18 | 15,009,573 |
| 2020-07-16 | $49.82 | $50.29 | $49.23 | $50.10 | $49.81 | 14,014,236 |
| 2020-07-15 | $50.21 | $50.65 | $49.41 | $50.51 | $50.22 | 15,911,411 |
| 2020-07-14 | $49.08 | $49.79 | $47.95 | $49.71 | $49.42 | 17,455,171 |
| 2020-07-13 | $51.31 | $52.28 | $49.38 | $49.46 | $49.17 | 23,296,371 |
| 2020-07-10 | $50.01 | $50.71 | $49.40 | $50.70 | $50.41 | 18,128,740 |
| 2020-07-09 | $49.85 | $50.39 | $48.73 | $49.98 | $49.69 | 18,512,467 |
| 2020-07-08 | $49.56 | $49.75 | $48.96 | $49.71 | $49.42 | 15,312,581 |
| 2020-07-07 | $50.52 | $50.59 | $49.01 | $49.09 | $48.81 | 19,797,905 |
| 2020-07-06 | $50.75 | $51.43 | $50.48 | $50.92 | $50.63 | 16,331,917 |
| 2020-07-02 | $50.50 | $50.75 | $49.48 | $49.83 | $49.54 | 18,563,396 |
| 2020-07-01 | $51.52 | $51.56 | $49.61 | $49.70 | $49.41 | 25,219,992 |
| 2020-06-30 | $51.78 | $52.47 | $50.97 | $51.52 | $51.22 | 47,852,081 |
| 2020-06-29 | $48.69 | $49.15 | $47.58 | $49.15 | $48.86 | 24,666,247 |
| 2020-06-26 | $49.15 | $49.35 | $48.14 | $48.49 | $48.21 | 16,929,665 |
| 2020-06-25 | $48.24 | $49.31 | $47.28 | $49.19 | $48.91 | 14,971,944 |
| 2020-06-24 | $49.65 | $50.10 | $48.02 | $48.29 | $48.01 | 19,346,521 |
| 2020-06-23 | $50.69 | $50.89 | $49.57 | $49.84 | $49.55 | 23,194,172 |
| 2020-06-22 | $51.10 | $51.40 | $50.24 | $51.15 | $50.85 | 15,952,186 |
| 2020-06-19 | $51.16 | $52.75 | $50.75 | $50.83 | $50.54 | 28,081,459 |
| 2020-06-18 | $50.50 | $51.04 | $50.02 | $50.48 | $50.19 | 13,220,196 |
| 2020-06-17 | $51.30 | $51.51 | $50.54 | $50.96 | $50.66 | 13,905,124 |
| 2020-06-16 | $51.16 | $52.15 | $49.86 | $51.02 | $50.72 | 20,987,219 |
| 2020-06-15 | $47.36 | $49.73 | $47.10 | $49.24 | $48.95 | 18,092,296 |
| 2020-06-12 | $50.29 | $50.48 | $47.36 | $48.69 | $48.41 | 24,293,576 |
| 2020-06-11 | $50.42 | $51.09 | $48.20 | $48.52 | $48.24 | 29,897,582 |
| 2020-06-10 | $52.92 | $53.30 | $51.57 | $52.47 | $52.17 | 18,766,676 |
| 2020-06-09 | $52.65 | $53.50 | $52.45 | $53.15 | $52.84 | 17,840,779 |
| 2020-06-08 | $54.50 | $54.64 | $52.23 | $53.70 | $53.39 | 22,850,624 |
| 2020-06-05 | $52.66 | $54.82 | $52.59 | $53.72 | $53.41 | 34,110,668 |
| 2020-06-04 | $48.86 | $51.98 | $48.60 | $51.22 | $50.92 | 34,830,807 |
| 2020-06-03 | $48.04 | $49.42 | $47.45 | $48.92 | $48.64 | 34,662,060 |
| 2020-06-02 | $46.49 | $46.85 | $45.57 | $46.82 | $46.55 | 23,035,580 |
| 2020-06-01 | $47.49 | $47.67 | $46.32 | $46.34 | $46.07 | 21,901,335 |
| 2020-05-29 | $46.62 | $48.02 | $46.21 | $47.91 | $47.63 | 26,354,601 |
| 2020-05-28 | $48.70 | $48.79 | $46.07 | $46.47 | $46.20 | 38,331,501 |
| 2020-05-27 | $45.95 | $49.58 | $43.90 | $49.45 | $49.16 | 56,071,472 |
| 2020-05-26 | $46.22 | $46.69 | $45.45 | $45.80 | $45.53 | 24,303,857 |
| 2020-05-22 | $45.15 | $45.31 | $44.24 | $44.94 | $44.68 | 13,385,403 |
| 2020-05-21 | $46.50 | $46.57 | $44.76 | $45.22 | $44.96 | 17,379,513 |
| 2020-05-20 | $46.51 | $47.04 | $46.09 | $46.64 | $46.37 | 17,876,492 |
| 2020-05-19 | $45.78 | $46.23 | $45.02 | $45.12 | $44.86 | 17,389,546 |
| 2020-05-18 | $45.83 | $46.15 | $44.95 | $45.92 | $45.65 | 20,325,856 |
| 2020-05-15 | $43.28 | $44.78 | $43.24 | $44.41 | $44.15 | 28,803,929 |
| 2020-05-14 | $43.06 | $45.78 | $42.51 | $45.73 | $45.47 | 27,543,459 |
| 2020-05-13 | $45.87 | $45.88 | $42.95 | $43.53 | $43.28 | 35,117,460 |
| 2020-05-12 | $48.52 | $48.56 | $45.64 | $45.69 | $45.43 | 26,738,906 |
| 2020-05-11 | $47.74 | $48.73 | $47.44 | $48.20 | $47.92 | 17,353,524 |
| 2020-05-08 | $47.29 | $48.46 | $47.29 | $48.25 | $47.97 | 17,444,957 |
| 2020-05-07 | $47.12 | $47.50 | $46.34 | $46.59 | $46.32 | 16,372,090 |
| 2020-05-06 | $46.07 | $47.12 | $45.92 | $46.08 | $45.81 | 22,011,853 |
| 2020-05-05 | $45.45 | $46.95 | $45.11 | $45.41 | $45.15 | 21,007,549 |
| 2020-05-04 | $44.19 | $44.69 | $43.61 | $44.46 | $44.20 | 21,377,060 |
| 2020-05-01 | $46.36 | $46.92 | $44.52 | $45.06 | $44.80 | 28,193,974 |
| 2020-04-30 | $49.48 | $49.58 | $47.37 | $47.89 | $47.61 | 28,585,360 |
| 2020-04-29 | $46.58 | $50.14 | $46.33 | $49.83 | $49.54 | 35,742,961 |
| 2020-04-28 | $46.21 | $47.69 | $45.28 | $45.31 | $45.05 | 25,234,949 |
| 2020-04-27 | $45.00 | $45.39 | $44.58 | $45.28 | $45.02 | 16,667,220 |
| 2020-04-24 | $43.80 | $44.32 | $42.98 | $44.16 | $43.90 | 16,592,827 |
| 2020-04-23 | $43.82 | $44.72 | $43.42 | $43.77 | $43.52 | 22,273,104 |
| 2020-04-22 | $43.11 | $44.20 | $42.75 | $43.91 | $43.66 | 21,398,338 |
| 2020-04-21 | $43.00 | $43.07 | $41.19 | $41.41 | $41.17 | 32,482,200 |
| 2020-04-20 | $44.52 | $45.08 | $43.30 | $43.40 | $43.15 | 30,463,349 |
| 2020-04-17 | $46.78 | $46.89 | $44.85 | $45.70 | $45.44 | 23,388,325 |
| 2020-04-16 | $47.02 | $47.20 | $44.66 | $45.53 | $45.27 | 26,588,971 |
| 2020-04-15 | $46.40 | $46.66 | $45.64 | $46.43 | $46.16 | 22,389,406 |
| 2020-04-14 | $47.00 | $48.38 | $46.62 | $47.62 | $47.34 | 25,737,981 |
| 2020-04-13 | $44.90 | $46.39 | $44.39 | $46.17 | $45.90 | 30,449,948 |
| 2020-04-09 | $49.30 | $49.81 | $45.35 | $46.13 | $45.86 | 39,840,439 |
| 2020-04-08 | $47.08 | $48.69 | $46.80 | $48.29 | $48.01 | 27,694,408 |
| 2020-04-07 | $48.09 | $48.37 | $46.04 | $46.54 | $46.27 | 34,646,388 |
| 2020-04-06 | $43.35 | $46.69 | $43.34 | $46.37 | $46.10 | 37,899,134 |
| 2020-04-03 | $40.97 | $41.86 | $40.55 | $41.22 | $40.98 | 28,522,389 |
| 2020-04-02 | $39.79 | $41.59 | $39.52 | $41.09 | $40.85 | 31,457,661 |
| 2020-04-01 | $40.55 | $42.30 | $39.33 | $39.89 | $39.66 | 37,452,839 |
| 2020-03-31 | $44.40 | $45.17 | $41.91 | $42.06 | $41.82 | 36,723,661 |
| 2020-03-30 | $44.17 | $45.57 | $43.15 | $44.52 | $44.26 | 33,763,946 |
| 2020-03-27 | $43.25 | $45.28 | $42.31 | $43.48 | $43.23 | 39,791,531 |
| 2020-03-26 | $44.90 | $45.75 | $43.33 | $44.79 | $44.53 | 62,564,931 |
| 2020-03-25 | $43.91 | $44.88 | $40.03 | $42.50 | $42.25 | 54,091,017 |
| 2020-03-24 | $41.82 | $44.42 | $41.14 | $43.27 | $43.02 | 45,587,995 |
| 2020-03-23 | $36.99 | $39.47 | $35.69 | $38.25 | $38.03 | 45,286,038 |
| 2020-03-20 | $37.77 | $38.59 | $35.84 | $36.11 | $35.90 | 37,667,447 |
| 2020-03-19 | $34.66 | $37.30 | $33.65 | $36.29 | $36.08 | 31,015,192 |
| 2020-03-18 | $34.26 | $36.56 | $31.13 | $34.69 | $34.49 | 36,518,999 |
| 2020-03-17 | $35.49 | $39.13 | $34.02 | $37.38 | $37.16 | 34,869,000 |
| 2020-03-16 | $37.35 | $39.14 | $34.45 | $34.47 | $34.27 | 36,879,094 |
| 2020-03-13 | $41.57 | $43.02 | $38.35 | $42.99 | $42.74 | 35,264,761 |
| 2020-03-12 | $39.40 | $42.54 | $38.00 | $38.81 | $38.59 | 40,117,178 |
| 2020-03-11 | $46.20 | $46.32 | $42.85 | $43.72 | $43.47 | 38,525,899 |
| 2020-03-10 | $48.15 | $48.26 | $45.29 | $47.86 | $47.58 | 31,652,856 |
| 2020-03-09 | $45.48 | $48.60 | $44.92 | $45.97 | $45.70 | 31,260,751 |
| 2020-03-06 | $52.20 | $53.19 | $50.00 | $51.47 | $51.17 | 30,313,741 |
| 2020-03-05 | $53.45 | $55.61 | $53.34 | $53.72 | $53.41 | 26,223,045 |
| 2020-03-04 | $53.02 | $55.38 | $52.21 | $55.29 | $54.97 | 28,222,016 |
| 2020-03-03 | $54.60 | $55.40 | $51.10 | $51.80 | $51.50 | 36,893,228 |
| 2020-03-02 | $53.20 | $54.69 | $52.10 | $54.59 | $54.27 | 33,272,718 |
| 2020-02-28 | $48.65 | $52.92 | $48.39 | $52.56 | $52.26 | 40,288,568 |
| 2020-02-27 | $50.63 | $52.85 | $49.99 | $50.58 | $50.29 | 36,349,245 |
| 2020-02-26 | $52.65 | $54.27 | $51.88 | $52.37 | $52.07 | 28,100,934 |
| 2020-02-25 | $54.84 | $55.45 | $51.55 | $52.10 | $51.80 | 41,894,208 |
| 2020-02-24 | $53.31 | $55.46 | $52.61 | $55.01 | $54.69 | 33,321,075 |
| 2020-02-21 | $58.63 | $58.73 | $55.89 | $56.99 | $56.66 | 27,051,214 |
| 2020-02-20 | $59.88 | $59.99 | $57.69 | $59.00 | $58.66 | 20,797,112 |
| 2020-02-19 | $58.58 | $60.25 | $58.56 | $59.99 | $59.64 | 23,335,537 |
| 2020-02-18 | $57.07 | $58.04 | $56.62 | $57.75 | $57.42 | 21,547,966 |
| 2020-02-14 | $60.16 | $60.56 | $58.26 | $58.50 | $58.16 | 20,920,168 |
| 2020-02-13 | $59.01 | $60.63 | $58.86 | $59.33 | $58.99 | 23,679,687 |
| 2020-02-12 | $59.04 | $61.19 | $58.90 | $59.27 | $58.93 | 47,180,808 |
| 2020-02-11 | $57.88 | $58.84 | $56.33 | $57.25 | $56.92 | 26,776,853 |
| 2020-02-10 | $56.30 | $57.34 | $56.20 | $57.33 | $57.00 | 15,929,036 |
| 2020-02-07 | $57.97 | $58.00 | $56.77 | $56.88 | $56.55 | 20,891,081 |
| 2020-02-06 | $58.08 | $59.17 | $57.41 | $58.68 | $58.34 | 23,358,721 |
| 2020-02-05 | $57.02 | $57.26 | $55.82 | $56.77 | $56.44 | 19,795,257 |
| 2020-02-04 | $55.29 | $56.02 | $54.94 | $55.50 | $55.18 | 19,998,615 |
| 2020-02-03 | $53.25 | $54.11 | $53.00 | $53.78 | $53.47 | 20,481,023 |
| 2020-01-31 | $55.15 | $55.20 | $52.70 | $53.09 | $52.78 | 28,550,849 |
| 2020-01-30 | $54.18 | $55.07 | $53.22 | $55.03 | $54.71 | 30,783,775 |
| 2020-01-29 | $55.99 | $57.19 | $55.29 | $55.30 | $54.98 | 19,306,749 |
| 2020-01-28 | $56.25 | $56.78 | $55.24 | $56.47 | $56.14 | 18,544,882 |
| 2020-01-27 | $55.15 | $55.99 | $54.62 | $55.41 | $55.09 | 27,310,073 |
| 2020-01-24 | $60.00 | $60.02 | $57.24 | $57.76 | $57.43 | 28,555,345 |
| 2020-01-23 | $60.33 | $60.56 | $59.03 | $59.20 | $58.86 | 26,146,124 |
| 2020-01-22 | $59.52 | $60.25 | $58.85 | $59.17 | $58.83 | 22,604,370 |
| 2020-01-21 | $57.37 | $59.18 | $57.27 | $58.97 | $58.63 | 24,067,662 |
| 2020-01-17 | $58.02 | $58.12 | $57.01 | $57.66 | $57.33 | 20,549,195 |
| 2020-01-16 | $56.80 | $57.84 | $56.76 | $57.68 | $57.35 | 22,732,675 |
| 2020-01-15 | $57.03 | $57.12 | $55.84 | $56.17 | $55.84 | 21,638,614 |
| 2020-01-14 | $57.80 | $58.30 | $56.46 | $57.52 | $57.19 | 26,550,790 |
| 2020-01-13 | $57.01 | $57.78 | $56.86 | $57.45 | $57.12 | 16,059,493 |
| 2020-01-10 | $57.47 | $57.50 | $56.27 | $56.67 | $56.34 | 19,148,555 |
| 2020-01-09 | $58.32 | $58.48 | $56.48 | $57.31 | $56.98 | 22,405,701 |
| 2020-01-08 | $58.09 | $58.39 | $57.06 | $57.52 | $57.19 | 29,755,395 |
| 2020-01-07 | $55.38 | $58.40 | $55.36 | $58.27 | $57.93 | 50,303,181 |
| 2020-01-06 | $53.75 | $54.14 | $53.16 | $53.57 | $53.26 | 18,791,489 |
| 2020-01-03 | $54.16 | $55.31 | $54.00 | $54.53 | $54.21 | 16,826,595 |
| 2020-01-02 | $54.85 | $55.49 | $54.51 | $55.39 | $55.07 | 20,184,045 |
| 2019-12-31 | $52.91 | $53.90 | $52.78 | $53.78 | $53.47 | 13,299,917 |
| 2019-12-30 | $53.77 | $53.88 | $52.66 | $53.21 | $52.90 | 15,279,481 |
| 2019-12-27 | $55.24 | $55.53 | $53.89 | $54.03 | $53.72 | 17,188,667 |
| 2019-12-26 | $55.45 | $55.65 | $54.91 | $55.11 | $54.79 | 13,550,984 |
| 2019-12-24 | $55.45 | $55.64 | $55.04 | $55.42 | $55.10 | 8,621,852 |
| 2019-12-23 | $55.23 | $56.11 | $55.14 | $55.40 | $55.08 | 23,715,219 |
| 2019-12-20 | $54.90 | $55.93 | $54.63 | $55.06 | $54.74 | 44,372,256 |
| 2019-12-19 | $55.01 | $55.29 | $53.90 | $54.53 | $54.21 | 56,296,823 |
| 2019-12-18 | $53.00 | $53.72 | $52.37 | $53.04 | $52.73 | 39,580,515 |
| 2019-12-17 | $53.99 | $54.00 | $52.65 | $53.00 | $52.69 | 28,375,948 |
| 2019-12-16 | $52.76 | $54.30 | $52.69 | $52.94 | $52.63 | 38,712,776 |
| 2019-12-13 | $51.02 | $52.32 | $50.70 | $51.20 | $50.90 | 30,050,047 |
| 2019-12-12 | $49.36 | $51.33 | $49.32 | $50.97 | $50.67 | 36,682,623 |
| 2019-12-11 | $47.75 | $49.34 | $47.69 | $49.26 | $48.97 | 22,112,203 |
| 2019-12-10 | $47.04 | $47.92 | $46.72 | $47.46 | $47.19 | 19,283,615 |
| 2019-12-09 | $47.57 | $47.77 | $46.43 | $46.45 | $46.18 | 16,566,735 |
| 2019-12-06 | $47.44 | $48.33 | $47.32 | $47.93 | $47.65 | 20,485,169 |
| 2019-12-05 | $46.71 | $47.40 | $46.25 | $46.62 | $46.35 | 13,016,024 |
| 2019-12-04 | $46.18 | $46.60 | $45.73 | $46.30 | $46.03 | 16,930,406 |
| 2019-12-03 | $45.12 | $45.40 | $44.55 | $45.23 | $44.97 | 20,857,141 |
| 2019-12-02 | $47.57 | $47.95 | $46.35 | $46.39 | $46.12 | 16,094,841 |
| 2019-11-29 | $47.94 | $47.95 | $47.44 | $47.51 | $47.23 | 7,343,564 |
| 2019-11-27 | $47.35 | $48.27 | $47.11 | $48.16 | $47.88 | 15,441,179 |
| 2019-11-26 | $47.65 | $47.67 | $46.54 | $46.72 | $46.45 | 12,919,896 |
| 2019-11-25 | $46.10 | $47.55 | $45.94 | $47.52 | $47.24 | 18,828,567 |
| 2019-11-22 | $45.93 | $46.38 | $45.75 | $45.87 | $45.60 | 11,253,713 |
| 2019-11-21 | $45.30 | $46.18 | $45.04 | $45.55 | $45.29 | 14,192,911 |
| 2019-11-20 | $46.15 | $46.50 | $45.23 | $45.57 | $45.31 | 24,695,539 |
| 2019-11-19 | $48.11 | $48.18 | $46.28 | $46.58 | $46.31 | 18,393,956 |
| 2019-11-18 | $47.95 | $48.41 | $47.47 | $47.82 | $47.54 | 12,642,611 |
| 2019-11-15 | $47.60 | $48.52 | $47.34 | $47.71 | $47.43 | 17,865,206 |
| 2019-11-14 | $46.12 | $46.83 | $45.77 | $46.80 | $46.53 | 11,825,147 |
| 2019-11-13 | $46.50 | $46.55 | $45.81 | $46.30 | $46.03 | 15,839,046 |
| 2019-11-12 | $46.80 | $47.68 | $46.68 | $46.90 | $46.63 | 15,170,689 |
| 2019-11-11 | $46.72 | $46.74 | $45.85 | $46.26 | $45.99 | 14,645,832 |
| 2019-11-08 | $47.56 | $48.01 | $46.95 | $47.19 | $46.92 | 18,528,347 |
| 2019-11-07 | $48.52 | $49.08 | $48.00 | $48.40 | $48.12 | 19,253,568 |
| 2019-11-06 | $48.15 | $48.30 | $47.11 | $47.68 | $47.40 | 21,803,641 |
| 2019-11-05 | $49.62 | $49.72 | $48.61 | $48.68 | $48.40 | 13,682,559 |
| 2019-11-04 | $49.39 | $49.90 | $49.25 | $49.59 | $49.30 | 16,021,450 |
| 2019-11-01 | $47.48 | $48.54 | $47.25 | $48.38 | $48.10 | 18,311,723 |
| 2019-10-31 | $47.28 | $47.88 | $46.46 | $47.55 | $47.27 | 15,445,762 |
| 2019-10-30 | $48.22 | $48.34 | $47.26 | $47.88 | $47.60 | 12,932,759 |
| 2019-10-29 | $48.80 | $49.17 | $48.06 | $48.11 | $47.83 | 12,183,635 |
| 2019-10-28 | $48.50 | $48.75 | $48.23 | $48.69 | $48.41 | 15,164,581 |
| 2019-10-25 | $47.28 | $48.27 | $46.92 | $48.03 | $47.75 | 19,855,329 |
| 2019-10-24 | $45.90 | $47.16 | $45.58 | $47.10 | $46.83 | 25,991,088 |
| 2019-10-23 | $44.05 | $44.82 | $43.95 | $44.66 | $44.40 | 14,132,994 |
| 2019-10-22 | $45.30 | $45.70 | $44.62 | $44.66 | $44.40 | 14,007,587 |
| 2019-10-21 | $43.96 | $45.30 | $43.92 | $45.22 | $44.96 | 15,473,733 |
| 2019-10-18 | $44.83 | $44.98 | $43.23 | $43.47 | $43.22 | 25,834,679 |
| 2019-10-17 | $45.77 | $46.12 | $45.28 | $45.50 | $45.24 | 12,090,511 |
| 2019-10-16 | $45.99 | $46.55 | $45.08 | $45.16 | $44.90 | 16,872,605 |
| 2019-10-15 | $45.21 | $46.55 | $45.04 | $46.46 | $46.19 | 18,047,548 |
| 2019-10-14 | $44.96 | $45.33 | $44.80 | $44.86 | $44.60 | 12,495,857 |
| 2019-10-11 | $44.39 | $45.82 | $44.28 | $45.10 | $44.84 | 27,604,874 |
| 2019-10-10 | $42.87 | $43.79 | $42.61 | $43.28 | $43.03 | 16,047,857 |
| 2019-10-09 | $43.18 | $43.38 | $42.83 | $42.88 | $42.63 | 13,781,367 |
| 2019-10-08 | $43.60 | $43.84 | $42.62 | $42.64 | $42.39 | 22,714,375 |
| 2019-10-07 | $44.30 | $44.73 | $44.06 | $44.16 | $43.90 | 15,152,292 |
| 2019-10-04 | $43.71 | $44.62 | $43.29 | $44.55 | $44.29 | 22,043,116 |
| 2019-10-03 | $42.00 | $43.49 | $41.76 | $43.46 | $43.21 | 23,884,742 |
| 2019-10-02 | $41.82 | $42.67 | $41.76 | $41.98 | $41.74 | 26,776,005 |
| 2019-10-01 | $43.10 | $43.34 | $41.75 | $42.30 | $42.06 | 28,431,879 |
| 2019-09-30 | $43.00 | $43.47 | $42.58 | $42.85 | $42.60 | 32,326,103 |
| 2019-09-27 | $45.90 | $45.92 | $42.91 | $43.21 | $42.96 | 76,016,459 |
| 2019-09-26 | $49.38 | $49.74 | $48.13 | $48.60 | $48.32 | 37,248,173 |
| 2019-09-25 | $48.47 | $49.70 | $47.86 | $49.47 | $49.18 | 24,057,045 |
| 2019-09-24 | $49.74 | $49.90 | $48.05 | $48.51 | $48.23 | 25,320,435 |
| 2019-09-23 | $49.54 | $50.19 | $49.48 | $49.60 | $49.31 | 16,941,704 |
| 2019-09-20 | $50.34 | $50.45 | $48.77 | $49.16 | $48.88 | 23,457,185 |
| 2019-09-19 | $51.17 | $51.30 | $49.75 | $49.82 | $49.53 | 16,856,244 |
| 2019-09-18 | $51.00 | $51.17 | $49.69 | $50.48 | $50.19 | 15,375,857 |
| 2019-09-17 | $50.18 | $50.91 | $49.93 | $50.84 | $50.55 | 13,875,876 |
| 2019-09-16 | $49.53 | $50.24 | $49.02 | $50.15 | $49.86 | 17,495,280 |
| 2019-09-13 | $50.51 | $50.95 | $50.06 | $50.50 | $50.21 | 14,732,970 |
| 2019-09-12 | $50.80 | $51.12 | $50.10 | $50.44 | $50.15 | 19,671,259 |
| 2019-09-11 | $50.02 | $51.39 | $49.84 | $50.48 | $50.19 | 31,012,937 |
| 2019-09-10 | $49.37 | $49.94 | $48.50 | $49.39 | $49.10 | 23,111,317 |
| 2019-09-09 | $49.54 | $50.00 | $48.86 | $49.13 | $48.85 | 19,474,365 |
| 2019-09-06 | $48.86 | $49.50 | $48.70 | $48.97 | $48.69 | 19,565,738 |
| 2019-09-05 | $47.90 | $49.64 | $47.89 | $49.03 | $48.75 | 33,094,547 |
| 2019-09-04 | $46.45 | $47.50 | $46.40 | $46.81 | $46.54 | 26,999,066 |
| 2019-09-03 | $44.60 | $45.33 | $44.44 | $44.99 | $44.73 | 17,113,029 |
| 2019-08-30 | $45.12 | $45.93 | $45.05 | $45.27 | $45.01 | 16,397,407 |
| 2019-08-29 | $43.99 | $45.22 | $43.91 | $44.67 | $44.41 | 18,689,172 |
| 2019-08-28 | $42.10 | $43.26 | $41.76 | $43.15 | $42.90 | 11,520,039 |
| 2019-08-27 | $43.71 | $43.80 | $42.35 | $42.44 | $42.19 | 19,148,783 |
| 2019-08-26 | $43.74 | $43.77 | $43.16 | $43.43 | $43.18 | 12,294,059 |
| 2019-08-23 | $43.89 | $44.97 | $42.66 | $42.96 | $42.71 | 27,547,277 |
| 2019-08-22 | $44.50 | $45.45 | $44.05 | $44.78 | $44.52 | 20,607,789 |
| 2019-08-21 | $44.81 | $45.00 | $43.90 | $44.17 | $43.91 | 14,994,616 |
| 2019-08-20 | $44.85 | $44.97 | $44.04 | $44.23 | $43.97 | 13,207,442 |
| 2019-08-19 | $44.67 | $45.37 | $44.34 | $45.01 | $44.75 | 22,625,611 |
| 2019-08-16 | $42.64 | $43.88 | $42.55 | $43.55 | $43.30 | 18,156,572 |
| 2019-08-15 | $42.34 | $42.56 | $41.50 | $42.24 | $42.00 | 16,228,512 |
| 2019-08-14 | $42.88 | $43.15 | $41.66 | $42.04 | $41.80 | 24,657,245 |
| 2019-08-13 | $42.62 | $45.08 | $42.51 | $44.17 | $43.91 | 33,273,001 |
| 2019-08-12 | $41.05 | $42.40 | $40.97 | $42.13 | $41.89 | 23,969,178 |
| 2019-08-09 | $42.04 | $42.24 | $40.87 | $41.52 | $41.28 | 22,900,298 |
| 2019-08-08 | $42.09 | $42.76 | $41.67 | $42.63 | $42.38 | 18,567,510 |
| 2019-08-07 | $42.01 | $42.95 | $40.70 | $41.75 | $41.51 | 35,604,580 |
| 2019-08-06 | $42.67 | $43.19 | $41.69 | $42.62 | $42.37 | 26,857,009 |
| 2019-08-05 | $42.40 | $42.51 | $41.36 | $41.94 | $41.70 | 35,172,885 |
| 2019-08-02 | $42.64 | $44.41 | $42.22 | $44.08 | $43.82 | 31,954,131 |
| 2019-08-01 | $45.00 | $45.96 | $42.84 | $43.60 | $43.35 | 37,906,464 |
| 2019-07-31 | $46.71 | $46.79 | $44.44 | $44.89 | $44.63 | 34,493,922 |
| 2019-07-30 | $46.88 | $47.68 | $46.20 | $47.46 | $47.19 | 21,301,556 |
| 2019-07-29 | $46.87 | $46.97 | $45.85 | $46.82 | $46.55 | 21,939,478 |
| 2019-07-26 | $47.94 | $48.13 | $47.09 | $47.49 | $47.21 | 19,676,246 |
| 2019-07-25 | $48.40 | $48.70 | $47.59 | $47.77 | $47.49 | 28,127,781 |
| 2019-07-24 | $46.95 | $48.23 | $46.82 | $47.99 | $47.71 | 33,169,918 |
| 2019-07-23 | $46.78 | $47.14 | $46.23 | $46.95 | $46.68 | 29,354,432 |
| 2019-07-22 | $46.50 | $47.43 | $46.31 | $47.19 | $46.92 | 46,042,826 |
| 2019-07-19 | $45.13 | $46.00 | $44.63 | $45.52 | $45.26 | 39,328,352 |
| 2019-07-18 | $43.61 | $44.93 | $43.50 | $44.67 | $44.41 | 26,483,297 |
| 2019-07-17 | $43.00 | $43.75 | $42.60 | $43.37 | $43.12 | 19,539,283 |
| 2019-07-16 | $44.05 | $44.10 | $42.93 | $43.06 | $42.81 | 31,238,932 |
| 2019-07-15 | $44.69 | $45.27 | $43.71 | $44.40 | $44.14 | 26,623,252 |
| 2019-07-12 | $43.75 | $44.70 | $43.36 | $44.51 | $44.25 | 33,257,774 |
| 2019-07-11 | $43.22 | $43.54 | $42.44 | $43.48 | $43.23 | 30,392,443 |
| 2019-07-10 | $42.23 | $44.00 | $42.04 | $42.90 | $42.65 | 51,625,492 |
| 2019-07-09 | $40.13 | $41.41 | $40.08 | $41.35 | $41.11 | 28,254,672 |
| 2019-07-08 | $39.03 | $40.61 | $38.94 | $40.41 | $40.18 | 28,148,461 |
| 2019-07-05 | $38.95 | $39.56 | $38.80 | $39.42 | $39.19 | 18,407,991 |
| 2019-07-03 | $39.62 | $39.77 | $39.17 | $39.59 | $39.36 | 13,479,738 |
| 2019-07-02 | $39.62 | $40.03 | $39.03 | $39.60 | $39.37 | 29,774,478 |
| 2019-07-01 | $41.16 | $41.71 | $39.74 | $40.11 | $39.88 | 61,091,350 |
| 2019-06-28 | $39.36 | $39.40 | $38.05 | $38.59 | $38.37 | 61,402,696 |
| 2019-06-27 | $36.85 | $38.33 | $36.51 | $38.07 | $37.85 | 51,612,422 |
| 2019-06-26 | $35.87 | $37.61 | $35.70 | $37.04 | $36.83 | 100,271,596 |
| 2019-06-25 | $33.35 | $33.88 | $32.61 | $32.68 | $32.49 | 39,590,484 |
| 2019-06-24 | $33.20 | $34.08 | $33.02 | $33.19 | $33.00 | 27,306,006 |
| 2019-06-21 | $33.70 | $33.89 | $32.73 | $33.25 | $33.06 | 38,858,209 |
| 2019-06-20 | $34.84 | $35.26 | $34.02 | $34.15 | $33.95 | 21,691,501 |
| 2019-06-19 | $34.69 | $34.69 | $33.71 | $33.94 | $33.74 | 20,436,384 |
| 2019-06-18 | $32.90 | $34.89 | $32.90 | $34.29 | $34.09 | 33,727,291 |
| 2019-06-17 | $32.54 | $32.85 | $32.14 | $32.43 | $32.24 | 20,049,979 |
| 2019-06-14 | $32.45 | $32.84 | $32.24 | $32.66 | $32.47 | 19,714,950 |
| 2019-06-13 | $33.08 | $33.64 | $33.01 | $33.38 | $33.19 | 16,586,706 |
| 2019-06-12 | $34.01 | $34.10 | $32.73 | $32.96 | $32.77 | 28,746,485 |
| 2019-06-11 | $35.80 | $35.99 | $34.75 | $34.84 | $34.64 | 19,208,637 |
| 2019-06-10 | $34.60 | $35.54 | $34.52 | $34.94 | $34.74 | 21,728,002 |
| 2019-06-07 | $33.55 | $34.03 | $33.22 | $33.99 | $33.79 | 21,430,449 |
| 2019-06-06 | $33.26 | $33.82 | $32.94 | $33.47 | $33.28 | 21,088,076 |
| 2019-06-05 | $35.20 | $35.40 | $33.04 | $33.34 | $33.15 | 27,070,346 |
| 2019-06-04 | $33.36 | $34.56 | $33.10 | $34.49 | $34.29 | 25,076,035 |
| 2019-06-03 | $32.95 | $33.22 | $32.47 | $32.69 | $32.50 | 21,174,520 |
| 2019-05-31 | $32.60 | $33.50 | $32.52 | $32.61 | $32.42 | 18,607,307 |
| 2019-05-30 | $33.43 | $34.32 | $33.03 | $33.32 | $33.13 | 20,957,589 |
| 2019-05-29 | $32.32 | $33.42 | $32.17 | $33.29 | $33.10 | 28,796,104 |
| 2019-05-28 | $34.15 | $34.31 | $32.88 | $32.94 | $32.75 | 26,758,419 |
| 2019-05-24 | $34.16 | $34.36 | $33.59 | $34.00 | $33.80 | 19,705,956 |
| 2019-05-23 | $33.89 | $33.90 | $32.96 | $33.82 | $33.62 | 32,186,684 |
| 2019-05-22 | $35.20 | $35.45 | $34.63 | $34.73 | $34.53 | 20,902,368 |
| 2019-05-21 | $35.29 | $35.88 | $35.15 | $35.64 | $35.43 | 32,501,335 |
| 2019-05-20 | $34.75 | $35.20 | $34.33 | $34.62 | $34.42 | 34,489,512 |
| 2019-05-17 | $36.61 | $37.28 | $35.80 | $36.06 | $35.85 | 31,096,274 |
| 2019-05-16 | $37.68 | $37.99 | $37.10 | $37.31 | $37.09 | 29,479,209 |
| 2019-05-15 | $37.90 | $38.70 | $37.76 | $38.41 | $38.19 | 17,532,268 |
| 2019-05-14 | $38.02 | $38.61 | $37.40 | $38.51 | $38.29 | 24,004,007 |
| 2019-05-13 | $37.36 | $37.98 | $37.06 | $37.38 | $37.16 | 33,092,081 |
| 2019-05-10 | $39.01 | $39.29 | $37.65 | $38.94 | $38.71 | 30,368,144 |
| 2019-05-09 | $39.10 | $39.63 | $38.20 | $39.27 | $39.04 | 27,844,397 |
| 2019-05-08 | $39.86 | $40.49 | $39.58 | $39.75 | $39.52 | 26,190,143 |
| 2019-05-07 | $41.68 | $41.93 | $39.73 | $40.26 | $40.03 | 35,094,080 |
| 2019-05-06 | $41.40 | $42.29 | $41.00 | $42.13 | $41.89 | 25,775,999 |
| 2019-05-03 | $42.49 | $43.38 | $42.41 | $43.33 | $43.08 | 16,577,018 |
| 2019-05-02 | $42.00 | $43.20 | $41.63 | $42.56 | $42.31 | 17,046,832 |
| 2019-05-01 | $42.43 | $42.93 | $41.89 | $41.90 | $41.66 | 17,673,308 |
| 2019-04-30 | $41.86 | $42.36 | $41.58 | $42.06 | $41.82 | 16,342,656 |
| 2019-04-29 | $42.13 | $42.61 | $41.73 | $42.11 | $41.87 | 13,452,843 |
| 2019-04-26 | $41.49 | $42.28 | $40.77 | $42.10 | $41.86 | 26,092,422 |
| 2019-04-25 | $43.62 | $44.65 | $42.69 | $42.75 | $42.50 | 28,346,185 |
| 2019-04-24 | $42.82 | $43.40 | $42.38 | $43.03 | $42.78 | 19,637,006 |
| 2019-04-23 | $43.37 | $43.47 | $42.72 | $42.77 | $42.52 | 21,489,440 |
| 2019-04-22 | $43.14 | $43.57 | $42.53 | $43.40 | $43.15 | 19,447,891 |
| 2019-04-18 | $43.20 | $43.53 | $42.79 | $43.40 | $43.15 | 16,193,579 |
| 2019-04-17 | $43.36 | $44.05 | $42.76 | $43.15 | $42.90 | 22,091,989 |
| 2019-04-16 | $42.26 | $42.93 | $42.08 | $42.76 | $42.51 | 19,337,506 |
| 2019-04-15 | $42.17 | $42.23 | $41.20 | $41.82 | $41.58 | 16,932,294 |
| 2019-04-12 | $42.85 | $43.20 | $41.81 | $42.01 | $41.77 | 21,740,384 |
| 2019-04-11 | $42.20 | $42.73 | $42.13 | $42.28 | $42.04 | 18,163,864 |
| 2019-04-10 | $41.69 | $42.44 | $41.51 | $42.17 | $41.93 | 23,252,244 |
| 2019-04-09 | $42.54 | $42.60 | $41.27 | $41.72 | $41.48 | 29,055,901 |
| 2019-04-08 | $42.18 | $43.14 | $42.12 | $42.90 | $42.65 | 24,546,811 |
| 2019-04-05 | $43.30 | $43.54 | $42.72 | $43.32 | $43.07 | 21,119,444 |
| 2019-04-04 | $42.36 | $43.33 | $42.25 | $42.89 | $42.64 | 37,038,395 |
| 2019-04-03 | $43.55 | $44.85 | $43.55 | $43.90 | $43.65 | 39,097,203 |
| 2019-04-02 | $42.08 | $42.79 | $41.75 | $42.44 | $42.19 | 21,438,082 |
| 2019-04-01 | $42.27 | $42.76 | $41.72 | $42.25 | $42.01 | 28,072,993 |
| 2019-03-29 | $40.25 | $41.52 | $40.22 | $41.33 | $41.09 | 35,716,883 |
| 2019-03-28 | $39.40 | $39.94 | $39.02 | $39.34 | $39.11 | 24,584,543 |
| 2019-03-27 | $40.38 | $40.85 | $39.01 | $39.23 | $39.00 | 26,856,732 |
| 2019-03-26 | $41.17 | $41.65 | $40.10 | $40.32 | $40.09 | 24,689,552 |
| 2019-03-25 | $41.34 | $41.98 | $40.06 | $40.55 | $40.32 | 34,516,015 |
| 2019-03-22 | $43.47 | $43.48 | $41.55 | $41.62 | $41.38 | 46,605,599 |
| 2019-03-21 | $41.70 | $44.21 | $41.65 | $43.99 | $43.74 | 84,985,448 |
| 2019-03-20 | $40.50 | $40.75 | $39.62 | $40.13 | $39.90 | 41,714,399 |
| 2019-03-19 | $39.93 | $41.05 | $39.89 | $40.37 | $40.14 | 32,407,260 |
| 2019-03-18 | $39.60 | $40.41 | $39.15 | $39.61 | $39.38 | 22,296,587 |
| 2019-03-15 | $38.58 | $39.84 | $38.43 | $39.54 | $39.31 | 30,694,138 |
| 2019-03-14 | $38.74 | $39.63 | $38.34 | $38.41 | $38.19 | 19,757,250 |
| 2019-03-13 | $39.40 | $39.72 | $38.64 | $38.83 | $38.61 | 22,786,331 |
| 2019-03-12 | $39.17 | $39.40 | $38.83 | $39.25 | $39.02 | 18,623,513 |
| 2019-03-11 | $38.91 | $39.55 | $38.83 | $39.03 | $38.80 | 25,164,660 |
| 2019-03-08 | $36.89 | $38.82 | $36.57 | $38.65 | $38.43 | 34,080,890 |
| 2019-03-07 | $37.54 | $38.31 | $37.14 | $37.83 | $37.61 | 31,567,767 |
| 2019-03-06 | $39.38 | $39.45 | $37.52 | $37.93 | $37.71 | 44,890,442 |
| 2019-03-05 | $40.25 | $40.67 | $39.51 | $39.99 | $39.76 | 28,798,762 |
| 2019-03-04 | $41.88 | $42.15 | $40.64 | $41.06 | $40.82 | 27,047,818 |
| 2019-03-01 | $41.64 | $42.56 | $41.11 | $41.58 | $41.34 | 26,755,751 |
| 2019-02-28 | $40.20 | $41.15 | $39.80 | $40.88 | $40.64 | 25,777,924 |
| 2019-02-27 | $42.62 | $42.76 | $41.01 | $41.32 | $41.08 | 29,522,196 |
| 2019-02-26 | $42.35 | $43.15 | $42.29 | $42.96 | $42.71 | 18,051,547 |
| 2019-02-25 | $43.81 | $43.99 | $42.70 | $42.75 | $42.50 | 25,233,731 |
| 2019-02-22 | $42.08 | $42.57 | $41.83 | $42.57 | $42.32 | 22,834,253 |
| 2019-02-21 | $42.47 | $42.87 | $41.42 | $41.53 | $41.29 | 24,048,828 |
| 2019-02-20 | $42.31 | $43.26 | $42.13 | $42.21 | $41.97 | 28,048,715 |
| 2019-02-19 | $41.70 | $42.49 | $41.50 | $41.96 | $41.72 | 25,575,881 |
| 2019-02-15 | $42.27 | $42.40 | $41.42 | $41.99 | $41.75 | 28,968,391 |
| 2019-02-14 | $41.39 | $43.16 | $41.31 | $42.23 | $41.99 | 41,759,190 |
| 2019-02-13 | $40.85 | $42.28 | $40.80 | $41.68 | $41.44 | 50,101,676 |
| 2019-02-12 | $39.39 | $40.77 | $39.24 | $40.40 | $40.17 | 43,587,923 |
| 2019-02-11 | $38.60 | $38.87 | $37.36 | $38.58 | $38.36 | 30,356,472 |
| 2019-02-08 | $37.80 | $38.78 | $37.45 | $38.58 | $38.36 | 35,573,221 |
| 2019-02-07 | $40.81 | $41.05 | $38.91 | $39.38 | $39.15 | 40,396,449 |
| 2019-02-06 | $40.40 | $41.96 | $40.37 | $41.52 | $41.28 | 47,472,616 |
| 2019-02-05 | $39.24 | $40.33 | $39.17 | $39.37 | $39.14 | 25,094,026 |
| 2019-02-04 | $39.55 | $39.61 | $38.51 | $39.47 | $39.24 | 30,851,483 |
| 2019-02-01 | $38.31 | $39.86 | $38.23 | $39.60 | $39.37 | 36,839,947 |
| 2019-01-31 | $37.63 | $38.82 | $37.28 | $38.22 | $38.00 | 34,130,464 |
| 2019-01-30 | $38.30 | $38.76 | $37.59 | $38.24 | $38.02 | 32,848,056 |
| 2019-01-29 | $38.28 | $38.98 | $37.25 | $37.39 | $37.17 | 30,330,993 |
| 2019-01-28 | $36.95 | $38.96 | $36.65 | $38.08 | $37.86 | 44,213,030 |
| 2019-01-25 | $38.09 | $39.31 | $37.50 | $38.96 | $38.73 | 61,042,704 |
| 2019-01-24 | $35.31 | $37.44 | $35.10 | $36.59 | $36.38 | 65,094,840 |
| 2019-01-23 | $34.11 | $34.69 | $33.44 | $34.24 | $34.04 | 31,011,607 |
| 2019-01-22 | $35.25 | $35.25 | $33.55 | $33.87 | $33.67 | 37,021,938 |
| 2019-01-18 | $34.23 | $36.19 | $34.06 | $35.76 | $35.55 | 44,872,405 |
| 2019-01-17 | $33.23 | $34.20 | $32.66 | $33.88 | $33.68 | 29,398,501 |
| 2019-01-16 | $34.04 | $34.33 | $33.53 | $33.58 | $33.39 | 24,890,929 |
| 2019-01-15 | $35.02 | $35.23 | $33.65 | $33.99 | $33.79 | 30,633,574 |
| 2019-01-14 | $34.72 | $34.92 | $34.26 | $34.67 | $34.47 | 34,611,955 |
| 2019-01-11 | $35.42 | $36.73 | $35.01 | $36.01 | $35.80 | 30,469,843 |
| 2019-01-10 | $35.26 | $35.95 | $35.08 | $35.91 | $35.70 | 24,437,350 |
| 2019-01-09 | $34.97 | $36.29 | $34.92 | $35.44 | $35.23 | 54,147,856 |
| 2019-01-08 | $34.55 | $34.59 | $32.81 | $33.74 | $33.54 | 33,434,082 |
| 2019-01-07 | $33.70 | $34.45 | $33.31 | $34.00 | $33.80 | 44,841,499 |
| 2019-01-04 | $31.66 | $33.04 | $31.55 | $32.70 | $32.51 | 28,557,302 |
| 2019-01-03 | $31.82 | $32.15 | $30.86 | $31.00 | $30.82 | 29,145,099 |
| 2019-01-02 | $31.00 | $33.08 | $30.75 | $32.75 | $32.56 | 26,004,300 |
| 2018-12-31 | $31.99 | $32.40 | $31.46 | $31.73 | $31.55 | 21,392,110 |
| 2018-12-28 | $32.00 | $32.28 | $31.40 | $31.57 | $31.39 | 29,852,928 |
| 2018-12-27 | $30.41 | $32.01 | $30.23 | $31.93 | $31.75 | 39,858,341 |
| 2018-12-26 | $29.34 | $30.91 | $28.39 | $30.89 | $30.71 | 45,711,046 |
| 2018-12-24 | $29.86 | $30.35 | $29.00 | $29.02 | $28.85 | 23,771,773 |
| 2018-12-21 | $31.68 | $32.05 | $30.11 | $30.32 | $30.14 | 54,630,508 |
| 2018-12-20 | $31.60 | $32.90 | $30.86 | $31.28 | $31.10 | 60,427,566 |
| 2018-12-19 | $31.66 | $33.58 | $31.27 | $31.41 | $31.23 | 106,669,582 |
| 2018-12-18 | $34.39 | $34.94 | $33.97 | $34.11 | $33.91 | 46,135,371 |
| 2018-12-17 | $34.16 | $35.22 | $33.60 | $33.88 | $33.68 | 30,890,958 |
| 2018-12-14 | $34.44 | $35.45 | $34.06 | $34.20 | $34.00 | 28,922,077 |
| 2018-12-13 | $36.29 | $36.37 | $34.76 | $35.02 | $34.82 | 23,825,359 |
| 2018-12-12 | $35.94 | $36.61 | $35.40 | $36.03 | $35.82 | 26,642,500 |
| 2018-12-11 | $35.59 | $36.26 | $35.10 | $35.21 | $35.01 | 26,238,769 |
| 2018-12-10 | $34.83 | $35.72 | $34.53 | $34.80 | $34.60 | 33,979,652 |
| 2018-12-07 | $37.62 | $37.62 | $35.21 | $35.31 | $35.11 | 30,619,815 |
| 2018-12-06 | $35.66 | $37.68 | $35.13 | $37.67 | $37.45 | 37,494,418 |
| 2018-12-04 | $39.56 | $39.87 | $36.72 | $36.88 | $36.67 | 36,616,292 |
| 2018-12-03 | $40.20 | $40.24 | $39.15 | $40.03 | $39.80 | 35,829,990 |
| 2018-11-30 | $37.75 | $38.63 | $36.94 | $38.56 | $38.34 | 28,176,043 |
| 2018-11-29 | $38.30 | $38.71 | $37.73 | $37.91 | $37.69 | 23,631,284 |
| 2018-11-28 | $37.29 | $39.00 | $35.99 | $38.71 | $38.49 | 42,293,708 |
| 2018-11-27 | $36.09 | $37.45 | $36.02 | $37.00 | $36.79 | 21,397,318 |
| 2018-11-26 | $37.75 | $37.79 | $35.53 | $36.57 | $36.36 | 26,569,723 |
| 2018-11-23 | $35.93 | $37.50 | $35.92 | $36.40 | $36.19 | 11,257,770 |
| 2018-11-21 | $37.00 | $37.22 | $36.37 | $36.38 | $36.17 | 22,728,369 |
| 2018-11-20 | $34.10 | $36.99 | $34.05 | $36.12 | $35.91 | 38,728,639 |
| 2018-11-19 | $39.20 | $39.32 | $36.67 | $36.83 | $36.62 | 31,039,134 |
| 2018-11-16 | $38.45 | $39.71 | $38.33 | $39.44 | $39.21 | 25,445,714 |
| 2018-11-15 | $37.95 | $40.17 | $37.62 | $39.91 | $39.68 | 30,046,097 |
| 2018-11-14 | $38.62 | $38.97 | $37.61 | $38.03 | $37.81 | 23,706,441 |
| 2018-11-13 | $37.66 | $38.74 | $37.44 | $37.85 | $37.63 | 25,870,470 |
| 2018-11-12 | $38.24 | $38.53 | $36.84 | $37.44 | $37.22 | 24,822,391 |
| 2018-11-09 | $39.89 | $39.99 | $38.41 | $39.11 | $38.88 | 26,102,786 |
| 2018-11-08 | $40.67 | $41.43 | $40.34 | $40.44 | $40.21 | 15,609,308 |
| 2018-11-07 | $40.32 | $41.05 | $39.96 | $40.93 | $40.69 | 22,957,221 |
| 2018-11-06 | $39.74 | $40.56 | $39.56 | $39.80 | $39.57 | 19,316,554 |
| 2018-11-05 | $40.10 | $40.24 | $38.77 | $39.92 | $39.69 | 22,903,972 |
| 2018-11-02 | $40.19 | $40.94 | $39.64 | $40.32 | $40.09 | 33,645,741 |
| 2018-11-01 | $37.98 | $40.20 | $37.52 | $40.12 | $39.89 | 43,981,410 |
| 2018-10-31 | $36.58 | $38.04 | $35.80 | $37.72 | $37.50 | 44,055,370 |
| 2018-10-30 | $34.64 | $36.05 | $34.49 | $36.01 | $35.80 | 35,319,497 |
| 2018-10-29 | $36.14 | $36.20 | $33.82 | $34.66 | $34.46 | 34,176,423 |
| 2018-10-26 | $35.28 | $35.91 | $34.30 | $35.40 | $35.19 | 41,257,357 |
| 2018-10-25 | $35.59 | $37.16 | $35.06 | $36.78 | $36.57 | 39,625,699 |
| 2018-10-24 | $38.00 | $38.30 | $35.40 | $35.43 | $35.22 | 53,096,450 |
| 2018-10-23 | $38.15 | $39.11 | $37.41 | $38.68 | $38.46 | 46,364,174 |
| 2018-10-22 | $40.56 | $40.70 | $38.64 | $39.76 | $39.53 | 34,441,221 |
| 2018-10-19 | $41.67 | $41.99 | $40.27 | $40.45 | $40.22 | 28,641,375 |
| 2018-10-18 | $42.04 | $42.21 | $41.14 | $41.30 | $41.06 | 33,560,822 |
| 2018-10-17 | $43.33 | $43.39 | $42.11 | $42.35 | $42.10 | 27,758,963 |
| 2018-10-16 | $42.70 | $43.35 | $42.30 | $43.21 | $42.96 | 28,827,416 |
| 2018-10-15 | $42.03 | $42.55 | $41.63 | $42.34 | $42.09 | 27,697,328 |
| 2018-10-12 | $43.58 | $43.75 | $41.92 | $42.47 | $42.22 | 32,851,076 |
| 2018-10-11 | $41.96 | $42.92 | $41.43 | $41.97 | $41.73 | 48,196,988 |
| 2018-10-10 | $41.50 | $42.75 | $41.32 | $41.61 | $41.37 | 48,451,981 |
| 2018-10-09 | $42.81 | $43.04 | $41.98 | $42.27 | $42.03 | 31,576,374 |
| 2018-10-08 | $43.28 | $43.85 | $42.61 | $43.07 | $42.82 | 27,426,552 |
| 2018-10-05 | $44.08 | $44.63 | $42.81 | $43.58 | $43.33 | 35,367,076 |
| 2018-10-04 | $44.50 | $44.75 | $43.51 | $44.16 | $43.90 | 34,579,572 |
| 2018-10-03 | $46.28 | $46.42 | $44.71 | $45.15 | $44.89 | 29,505,110 |
| 2018-10-02 | $44.90 | $46.69 | $44.88 | $45.76 | $45.49 | 32,397,049 |
| 2018-10-01 | $45.44 | $46.08 | $45.01 | $45.15 | $44.89 | 26,693,432 |
| 2018-09-28 | $44.65 | $45.61 | $44.49 | $45.23 | $44.97 | 28,080,411 |
| 2018-09-27 | $44.23 | $45.52 | $44.05 | $44.99 | $44.73 | 26,952,377 |
| 2018-09-26 | $44.29 | $44.76 | $43.96 | $44.35 | $44.09 | 30,299,841 |
| 2018-09-25 | $45.10 | $45.46 | $44.02 | $44.64 | $44.38 | 32,547,450 |
| 2018-09-24 | $44.20 | $45.65 | $43.86 | $45.16 | $44.90 | 36,918,937 |
| 2018-09-21 | $44.40 | $45.60 | $43.80 | $44.74 | $44.48 | 97,053,409 |
| 2018-09-20 | $46.40 | $47.22 | $45.91 | $46.06 | $45.79 | 75,144,122 |
| 2018-09-19 | $45.78 | $46.06 | $44.84 | $45.06 | $44.80 | 29,264,655 |
| 2018-09-18 | $43.93 | $45.87 | $43.88 | $45.33 | $45.07 | 36,507,412 |
| 2018-09-17 | $43.59 | $44.32 | $43.25 | $43.58 | $43.33 | 28,205,256 |
| 2018-09-14 | $44.11 | $44.56 | $43.46 | $44.30 | $44.04 | 40,610,334 |
| 2018-09-13 | $42.30 | $44.49 | $42.30 | $43.62 | $43.37 | 59,922,055 |
| 2018-09-12 | $41.24 | $42.18 | $40.68 | $41.74 | $41.50 | 66,915,955 |
| 2018-09-11 | $43.65 | $43.75 | $42.35 | $43.60 | $43.35 | 48,980,655 |
| 2018-09-10 | $45.25 | $45.38 | $44.39 | $44.90 | $44.64 | 33,078,272 |
| 2018-09-07 | $45.14 | $46.46 | $44.65 | $44.86 | $44.60 | 47,114,308 |
| 2018-09-06 | $48.20 | $48.45 | $44.06 | $44.65 | $44.39 | 94,413,400 |
| 2018-09-05 | $51.39 | $51.60 | $49.07 | $49.54 | $49.25 | 39,125,064 |
| 2018-09-04 | $52.14 | $52.30 | $50.71 | $51.93 | $51.63 | 28,975,084 |
| 2018-08-31 | $52.70 | $53.23 | $52.22 | $52.52 | $52.22 | 29,937,271 |
| 2018-08-30 | $51.56 | $53.68 | $51.40 | $52.76 | $52.45 | 32,416,605 |
| 2018-08-29 | $52.09 | $52.16 | $51.30 | $51.83 | $51.53 | 31,450,783 |
| 2018-08-28 | $52.42 | $52.56 | $51.47 | $52.34 | $52.04 | 26,198,827 |
| 2018-08-27 | $51.35 | $52.45 | $51.17 | $52.07 | $51.77 | 29,134,051 |
| 2018-08-24 | $49.92 | $50.82 | $49.92 | $50.70 | $50.41 | 24,785,525 |
| 2018-08-23 | $50.05 | $50.24 | $49.40 | $49.70 | $49.41 | 26,831,962 |
| 2018-08-22 | $50.38 | $50.65 | $49.87 | $50.24 | $49.95 | 26,740,377 |
| 2018-08-21 | $48.90 | $50.37 | $48.87 | $49.94 | $49.65 | 38,572,923 |
| 2018-08-20 | $47.40 | $48.61 | $46.47 | $48.07 | $47.79 | 33,022,929 |
| 2018-08-17 | $46.21 | $47.36 | $45.62 | $47.11 | $46.84 | 34,464,220 |
| 2018-08-16 | $48.20 | $48.31 | $46.96 | $47.10 | $46.83 | 33,663,044 |
| 2018-08-15 | $49.83 | $49.86 | $47.14 | $47.49 | $47.21 | 57,746,241 |
| 2018-08-14 | $51.73 | $51.77 | $50.01 | $50.62 | $50.33 | 32,050,195 |
| 2018-08-13 | $51.61 | $52.06 | $51.28 | $51.34 | $51.04 | 24,609,540 |
| 2018-08-10 | $51.25 | $51.95 | $51.02 | $51.37 | $51.07 | 31,340,775 |
| 2018-08-09 | $52.65 | $52.85 | $51.93 | $52.26 | $51.96 | 34,538,404 |
| 2018-08-08 | $52.84 | $53.53 | $52.46 | $53.39 | $53.08 | 18,074,693 |
| 2018-08-07 | $52.94 | $53.44 | $52.70 | $53.04 | $52.73 | 21,918,614 |
| 2018-08-06 | $52.22 | $52.81 | $51.50 | $52.67 | $52.36 | 28,776,882 |
| 2018-08-03 | $53.30 | $53.40 | $52.26 | $52.81 | $52.50 | 22,958,948 |
| 2018-08-02 | $51.70 | $53.55 | $51.38 | $53.40 | $53.09 | 28,707,971 |
| 2018-08-01 | $52.66 | $53.58 | $52.17 | $52.29 | $51.99 | 28,199,956 |
| 2018-07-31 | $53.78 | $54.22 | $52.77 | $52.79 | $52.48 | 29,301,746 |
| 2018-07-30 | $54.19 | $54.25 | $52.42 | $53.01 | $52.70 | 25,747,836 |
| 2018-07-27 | $54.46 | $54.63 | $53.11 | $53.96 | $53.65 | 30,109,723 |
| 2018-07-26 | $53.60 | $54.74 | $53.45 | $53.76 | $53.45 | 28,862,468 |
| 2018-07-25 | $52.63 | $54.22 | $52.30 | $53.39 | $53.08 | 40,098,708 |
| 2018-07-24 | $55.00 | $55.40 | $52.94 | $53.17 | $52.86 | 39,011,464 |
| 2018-07-23 | $53.51 | $54.58 | $52.22 | $54.29 | $53.98 | 42,781,491 |
| 2018-07-20 | $56.08 | $56.14 | $54.83 | $55.02 | $54.70 | 32,624,511 |
| 2018-07-19 | $57.25 | $57.56 | $55.67 | $56.22 | $55.89 | 39,392,135 |
| 2018-07-18 | $57.25 | $58.15 | $56.92 | $57.45 | $57.12 | 33,729,693 |
| 2018-07-17 | $55.83 | $57.13 | $55.50 | $56.96 | $56.63 | 24,729,123 |
| 2018-07-16 | $56.60 | $57.18 | $56.06 | $56.15 | $55.82 | 25,735,182 |
| 2018-07-13 | $55.51 | $56.59 | $55.32 | $56.35 | $56.02 | 28,815,986 |
| 2018-07-12 | $54.65 | $55.66 | $54.35 | $55.45 | $55.13 | 29,647,703 |
| 2018-07-11 | $54.39 | $55.00 | $53.77 | $54.18 | $53.87 | 38,699,205 |
| 2018-07-10 | $54.66 | $55.90 | $54.35 | $55.74 | $55.42 | 34,852,848 |
| 2018-07-09 | $53.80 | $54.50 | $53.11 | $54.31 | $54.00 | 32,579,715 |
| 2018-07-06 | $52.54 | $53.41 | $51.98 | $53.23 | $52.92 | 31,840,970 |
| 2018-07-05 | $52.63 | $53.31 | $51.94 | $52.84 | $52.53 | 51,136,399 |
| 2018-07-03 | $54.55 | $54.79 | $50.10 | $51.48 | $51.18 | 52,190,187 |
| 2018-07-02 | $51.52 | $54.53 | $51.32 | $54.48 | $54.16 | 38,934,173 |
| 2018-06-29 | $53.69 | $53.85 | $52.40 | $52.44 | $52.14 | 32,582,221 |
| 2018-06-28 | $52.00 | $53.31 | $51.79 | $53.14 | $52.83 | 36,878,949 |
| 2018-06-27 | $55.00 | $55.35 | $52.16 | $52.26 | $51.96 | 53,007,505 |
| 2018-06-26 | $54.41 | $54.77 | $53.61 | $54.59 | $54.27 | 42,277,106 |
| 2018-06-25 | $55.54 | $55.64 | $52.41 | $53.16 | $52.85 | 72,196,268 |
| 2018-06-22 | $60.20 | $60.41 | $57.02 | $57.10 | $56.77 | 63,497,506 |
| 2018-06-21 | $61.46 | $61.83 | $59.09 | $59.44 | $59.10 | 70,419,904 |
| 2018-06-20 | $60.13 | $61.12 | $58.80 | $58.95 | $58.61 | 57,497,566 |
| 2018-06-19 | $57.64 | $59.46 | $57.11 | $59.25 | $58.91 | 43,486,620 |
| 2018-06-18 | $57.60 | $58.60 | $56.87 | $58.45 | $58.11 | 36,975,630 |
| 2018-06-15 | $58.53 | $59.10 | $57.30 | $58.23 | $57.89 | 45,854,083 |
| 2018-06-14 | $60.55 | $60.57 | $58.67 | $59.18 | $58.84 | 43,421,919 |
| 2018-06-13 | $60.30 | $61.27 | $60.02 | $60.05 | $59.70 | 33,281,355 |
| 2018-06-12 | $61.84 | $61.85 | $59.94 | $60.55 | $60.20 | 43,633,349 |
| 2018-06-11 | $61.71 | $62.55 | $61.07 | $61.39 | $61.03 | 42,251,465 |
| 2018-06-08 | $58.63 | $61.60 | $58.22 | $61.39 | $61.03 | 57,144,868 |
| 2018-06-07 | $59.85 | $60.27 | $58.56 | $59.63 | $59.28 | 42,264,729 |
| 2018-06-06 | $59.26 | $59.59 | $58.30 | $59.42 | $59.08 | 36,748,973 |
| 2018-06-05 | $59.80 | $60.14 | $58.83 | $59.41 | $59.07 | 41,711,285 |
| 2018-06-04 | $57.43 | $59.16 | $56.62 | $59.10 | $58.76 | 64,350,519 |
| 2018-06-01 | $58.81 | $59.34 | $56.88 | $58.74 | $58.40 | 74,761,515 |
| 2018-05-31 | $59.23 | $60.25 | $57.17 | $57.59 | $57.26 | 101,882,177 |
| 2018-05-30 | $63.70 | $64.66 | $60.92 | $62.57 | $62.21 | 84,737,640 |
| 2018-05-29 | $61.36 | $63.98 | $61.35 | $62.62 | $62.26 | 75,591,946 |
| 2018-05-25 | $60.85 | $62.10 | $60.61 | $61.35 | $60.99 | 54,715,927 |
| 2018-05-24 | $60.18 | $61.99 | $59.56 | $61.49 | $61.13 | 74,724,955 |
| 2018-05-23 | $59.05 | $60.00 | $58.15 | $59.97 | $59.62 | 64,066,804 |
| 2018-05-22 | $59.05 | $60.50 | $58.30 | $59.03 | $58.69 | 111,262,746 |
| 2018-05-21 | $56.18 | $56.47 | $54.53 | $55.48 | $55.16 | 70,858,134 |
| 2018-05-18 | $53.60 | $54.65 | $52.85 | $53.39 | $53.08 | 46,088,834 |
| 2018-05-17 | $56.01 | $56.44 | $53.93 | $54.70 | $54.38 | 54,832,177 |
| 2018-05-16 | $55.59 | $56.91 | $55.48 | $56.50 | $56.17 | 59,011,916 |
| 2018-05-15 | $53.80 | $54.17 | $52.69 | $54.01 | $53.70 | 43,307,320 |
| 2018-05-14 | $52.99 | $53.71 | $52.86 | $53.00 | $52.69 | 33,376,279 |
| 2018-05-11 | $52.38 | $52.80 | $51.68 | $51.82 | $51.52 | 27,646,392 |
| 2018-05-10 | $51.80 | $52.68 | $51.60 | $52.66 | $52.36 | 37,146,281 |
| 2018-05-09 | $49.06 | $51.03 | $48.99 | $51.01 | $50.71 | 36,489,113 |
| 2018-05-08 | $48.53 | $48.86 | $47.88 | $48.57 | $48.29 | 25,205,522 |
| 2018-05-07 | $48.26 | $49.11 | $48.11 | $48.48 | $48.20 | 33,996,912 |
| 2018-05-04 | $46.32 | $47.70 | $46.14 | $47.58 | $47.30 | 28,632,166 |
| 2018-05-03 | $45.74 | $46.87 | $45.33 | $46.62 | $46.35 | 30,489,613 |
| 2018-05-02 | $45.91 | $46.74 | $45.68 | $45.89 | $45.62 | 31,640,805 |
| 2018-05-01 | $45.59 | $46.87 | $45.41 | $46.79 | $46.52 | 34,154,908 |
| 2018-04-30 | $47.06 | $47.69 | $45.32 | $45.98 | $45.71 | 54,743,790 |
| 2018-04-27 | $51.11 | $51.39 | $47.19 | $47.52 | $47.24 | 50,049,798 |
| 2018-04-26 | $49.28 | $50.18 | $48.83 | $50.14 | $49.85 | 39,041,386 |
| 2018-04-25 | $47.56 | $48.34 | $46.08 | $47.60 | $47.32 | 43,781,171 |
| 2018-04-24 | $49.66 | $50.26 | $46.44 | $47.11 | $46.84 | 61,915,374 |
| 2018-04-23 | $50.81 | $50.88 | $48.81 | $49.02 | $48.74 | 43,692,970 |
| 2018-04-20 | $51.50 | $52.07 | $50.15 | $50.62 | $50.33 | 38,510,750 |
| 2018-04-19 | $52.90 | $54.10 | $50.98 | $51.42 | $51.12 | 52,634,973 |
| 2018-04-18 | $51.45 | $54.27 | $50.68 | $54.01 | $53.70 | 55,393,632 |
| 2018-04-17 | $51.85 | $52.70 | $51.74 | $52.26 | $51.96 | 33,325,289 |
| 2018-04-16 | $52.25 | $52.48 | $51.32 | $51.65 | $51.35 | 30,879,466 |
| 2018-04-13 | $53.40 | $53.49 | $51.58 | $52.23 | $51.93 | 43,598,892 |
| 2018-04-12 | $51.12 | $52.92 | $51.10 | $52.59 | $52.29 | 46,656,328 |
| 2018-04-11 | $50.28 | $51.80 | $50.11 | $50.48 | $50.19 | 38,942,202 |
| 2018-04-10 | $49.25 | $50.75 | $48.64 | $50.48 | $50.19 | 50,491,011 |
| 2018-04-09 | $49.13 | $49.83 | $47.92 | $47.96 | $47.68 | 50,532,861 |
| 2018-04-06 | $47.72 | $50.48 | $47.26 | $48.46 | $48.18 | 79,392,188 |
| 2018-04-05 | $52.06 | $52.20 | $49.19 | $49.84 | $49.55 | 89,203,496 |
| 2018-04-04 | $49.62 | $53.50 | $49.26 | $53.39 | $53.08 | 60,272,778 |
| 2018-04-03 | $50.80 | $51.77 | $50.32 | $51.55 | $51.25 | 52,436,387 |
| 2018-04-02 | $51.54 | $51.72 | $49.56 | $50.06 | $49.77 | 59,875,497 |
| 2018-03-29 | $52.16 | $52.68 | $51.14 | $52.14 | $51.84 | 61,458,758 |
| 2018-03-28 | $51.93 | $53.35 | $50.70 | $51.49 | $51.19 | 62,987,534 |
| 2018-03-27 | $55.06 | $55.47 | $51.68 | $52.40 | $52.10 | 67,229,050 |
| 2018-03-26 | $56.26 | $56.71 | $52.72 | $55.56 | $55.24 | 69,445,328 |
| 2018-03-23 | $57.69 | $58.80 | $53.68 | $54.21 | $53.90 | 117,093,861 |
| 2018-03-22 | $60.07 | $60.30 | $58.11 | $58.92 | $58.58 | 66,693,263 |
| 2018-03-21 | $61.35 | $61.72 | $60.60 | $61.07 | $60.72 | 50,063,889 |
| 2018-03-20 | $60.10 | $61.25 | $59.80 | $61.15 | $60.80 | 53,277,223 |
| 2018-03-19 | $60.36 | $60.99 | $58.75 | $60.14 | $59.79 | 70,185,702 |
| 2018-03-16 | $60.00 | $60.69 | $59.21 | $60.58 | $60.23 | 67,035,018 |
| 2018-03-15 | $59.77 | $60.15 | $58.23 | $58.84 | $58.50 | 48,759,925 |
| 2018-03-14 | $59.32 | $60.06 | $57.56 | $59.78 | $59.43 | 79,851,384 |
| 2018-03-13 | $62.17 | $63.42 | $58.52 | $59.43 | $59.09 | 140,949,759 |
| 2018-03-12 | $56.50 | $61.17 | $56.35 | $59.37 | $59.03 | 136,732,167 |
| 2018-03-09 | $55.76 | $55.83 | $53.62 | $54.59 | $54.27 | 64,657,870 |
| 2018-03-08 | $54.59 | $55.47 | $54.30 | $55.22 | $54.90 | 50,445,760 |
| 2018-03-07 | $53.34 | $55.00 | $53.13 | $53.97 | $53.66 | 61,669,983 |
| 2018-03-06 | $53.40 | $54.64 | $53.21 | $53.74 | $53.43 | 73,096,298 |
| 2018-03-05 | $48.80 | $52.36 | $48.72 | $52.03 | $51.73 | 70,984,057 |
| 2018-03-02 | $46.36 | $49.25 | $45.95 | $49.11 | $48.83 | 52,492,924 |
| 2018-03-01 | $48.77 | $48.81 | $46.77 | $47.62 | $47.34 | 61,278,848 |
| 2018-02-28 | $48.80 | $49.46 | $48.35 | $48.81 | $48.53 | 44,203,484 |
| 2018-02-27 | $47.66 | $48.99 | $47.42 | $48.58 | $48.30 | 43,450,675 |
| 2018-02-26 | $46.97 | $48.23 | $46.70 | $47.98 | $47.70 | 40,998,050 |
| 2018-02-23 | $45.18 | $46.80 | $45.02 | $46.53 | $46.26 | 48,225,875 |
| 2018-02-22 | $44.78 | $44.83 | $44.04 | $44.25 | $43.99 | 23,399,894 |
| 2018-02-21 | $45.37 | $45.55 | $44.52 | $44.54 | $44.28 | 31,369,022 |
| 2018-02-20 | $44.02 | $45.27 | $43.90 | $44.90 | $44.64 | 35,646,723 |
| 2018-02-16 | $43.29 | $45.11 | $43.13 | $44.21 | $43.95 | 48,776,595 |
| 2018-02-15 | $43.73 | $43.92 | $42.26 | $43.50 | $43.25 | 34,666,043 |
| 2018-02-14 | $41.93 | $43.63 | $41.93 | $43.45 | $43.20 | 36,112,301 |
| 2018-02-13 | $42.05 | $42.92 | $41.98 | $42.63 | $42.38 | 29,958,206 |
| 2018-02-12 | $41.01 | $42.68 | $40.88 | $42.19 | $41.95 | 47,734,484 |
| 2018-02-09 | $41.05 | $41.19 | $37.52 | $40.41 | $40.18 | 63,277,832 |
| 2018-02-08 | $42.52 | $43.03 | $40.00 | $40.00 | $39.77 | 50,662,204 |
| 2018-02-07 | $43.26 | $43.56 | $41.74 | $42.01 | $41.77 | 50,272,933 |
| 2018-02-06 | $40.55 | $43.93 | $40.55 | $43.88 | $43.63 | 66,061,066 |
| 2018-02-05 | $40.14 | $41.53 | $39.01 | $39.40 | $39.17 | 42,350,408 |
| 2018-02-02 | $42.00 | $42.21 | $40.61 | $40.82 | $40.58 | 40,368,162 |
| 2018-02-01 | $43.04 | $44.09 | $42.10 | $42.49 | $42.24 | 34,841,595 |
| 2018-01-31 | $42.98 | $43.96 | $42.77 | $43.72 | $43.47 | 44,434,889 |
| 2018-01-30 | $41.99 | $42.80 | $41.47 | $41.67 | $41.43 | 37,707,881 |
| 2018-01-29 | $43.25 | $43.42 | $42.38 | $43.29 | $43.04 | 29,018,760 |
| 2018-01-26 | $43.22 | $43.81 | $43.03 | $43.67 | $43.42 | 26,938,055 |
| 2018-01-25 | $44.23 | $44.72 | $42.86 | $43.01 | $42.76 | 40,000,694 |
| 2018-01-24 | $43.76 | $43.95 | $42.74 | $43.08 | $42.83 | 30,223,262 |
| 2018-01-23 | $43.25 | $44.66 | $42.73 | $43.95 | $43.70 | 40,315,114 |
| 2018-01-22 | $42.47 | $42.88 | $41.68 | $42.88 | $42.63 | 37,529,652 |
| 2018-01-19 | $43.95 | $44.20 | $42.65 | $42.75 | $42.50 | 40,935,590 |
| 2018-01-18 | $44.21 | $44.65 | $43.91 | $43.99 | $43.74 | 24,721,912 |
| 2018-01-17 | $43.21 | $44.38 | $42.98 | $44.26 | $44.00 | 37,866,283 |
| 2018-01-16 | $43.14 | $43.86 | $42.42 | $42.92 | $42.67 | 37,382,456 |
| 2018-01-12 | $42.82 | $43.35 | $42.68 | $42.81 | $42.56 | 28,009,649 |
| 2018-01-11 | $43.52 | $44.00 | $42.62 | $42.82 | $42.57 | 38,473,419 |
| 2018-01-10 | $41.95 | $43.37 | $41.39 | $43.31 | $43.06 | 52,765,574 |
| 2018-01-09 | $45.27 | $45.55 | $42.77 | $42.97 | $42.72 | 62,497,375 |
| 2018-01-08 | $45.31 | $46.09 | $44.91 | $45.55 | $45.29 | 31,682,770 |
| 2018-01-05 | $46.13 | $46.66 | $45.38 | $45.80 | $45.53 | 46,472,129 |
| 2018-01-04 | $45.99 | $46.98 | $45.01 | $46.88 | $46.61 | 51,498,192 |
| 2018-01-03 | $44.50 | $45.05 | $44.05 | $44.98 | $44.72 | 42,704,755 |
| 2018-01-02 | $41.54 | $43.72 | $41.19 | $43.67 | $43.42 | 36,355,181 |
| 2017-12-29 | $41.82 | $41.84 | $40.77 | $41.12 | $40.88 | 44,367,304 |
| 2017-12-28 | $42.83 | $43.05 | $41.75 | $41.81 | $41.57 | 28,665,800 |
| 2017-12-27 | $42.22 | $43.07 | $42.03 | $42.48 | $42.23 | 23,741,087 |
| 2017-12-26 | $43.19 | $43.20 | $41.52 | $42.25 | $42.01 | 41,726,724 |
| 2017-12-22 | $44.18 | $44.94 | $43.94 | $44.12 | $43.86 | 29,868,248 |
| 2017-12-21 | $45.55 | $45.58 | $44.35 | $44.42 | $44.16 | 49,505,543 |
| 2017-12-20 | $46.65 | $46.80 | $44.86 | $45.75 | $45.49 | 83,917,497 |
| 2017-12-19 | $44.09 | $44.34 | $43.30 | $43.98 | $43.73 | 43,131,517 |
| 2017-12-18 | $43.37 | $43.73 | $42.99 | $43.71 | $43.46 | 34,375,034 |
| 2017-12-15 | $42.30 | $42.56 | $41.89 | $42.40 | $42.15 | 56,479,956 |
| 2017-12-14 | $42.29 | $42.73 | $41.88 | $42.24 | $42.00 | 24,268,090 |
| 2017-12-13 | $42.22 | $43.10 | $41.97 | $42.05 | $41.81 | 27,852,590 |
| 2017-12-12 | $42.69 | $42.85 | $41.71 | $41.86 | $41.62 | 28,220,478 |
| 2017-12-11 | $43.42 | $43.75 | $42.33 | $43.01 | $42.76 | 30,942,198 |
| 2017-12-08 | $44.04 | $44.58 | $42.87 | $43.21 | $42.96 | 44,281,006 |
| 2017-12-07 | $42.18 | $43.23 | $41.91 | $43.20 | $42.95 | 42,457,213 |
| 2017-12-06 | $40.82 | $41.74 | $40.30 | $41.58 | $41.34 | 38,023,427 |
| 2017-12-05 | $39.77 | $42.05 | $39.42 | $41.21 | $40.97 | 56,390,732 |
| 2017-12-04 | $41.95 | $42.29 | $39.07 | $39.90 | $39.67 | 73,640,476 |
| 2017-12-01 | $41.73 | $42.55 | $40.01 | $41.99 | $41.75 | 73,021,448 |
| 2017-11-30 | $44.16 | $44.54 | $41.86 | $42.39 | $42.14 | 63,793,073 |
| 2017-11-29 | $47.50 | $47.60 | $43.27 | $43.74 | $43.49 | 81,196,709 |
| 2017-11-28 | $48.45 | $48.86 | $47.82 | $47.93 | $47.65 | 30,053,803 |
| 2017-11-27 | $47.96 | $48.39 | $47.09 | $48.05 | $47.77 | 44,247,950 |
| 2017-11-24 | $49.32 | $49.88 | $49.03 | $49.68 | $49.39 | 14,196,564 |
| 2017-11-22 | $49.85 | $49.89 | $48.62 | $49.14 | $48.86 | 28,482,742 |
| 2017-11-21 | $48.36 | $49.63 | $48.15 | $49.40 | $49.11 | 35,294,764 |
| 2017-11-20 | $46.51 | $47.86 | $46.40 | $47.64 | $47.36 | 26,611,629 |
| 2017-11-17 | $46.54 | $46.55 | $45.73 | $46.16 | $45.89 | 22,279,653 |
| 2017-11-16 | $45.73 | $46.29 | $45.29 | $46.18 | $45.91 | 23,857,881 |
| 2017-11-15 | $45.19 | $45.74 | $44.62 | $45.36 | $45.10 | 22,284,149 |
| 2017-11-14 | $45.58 | $46.00 | $44.80 | $45.80 | $45.53 | 29,250,692 |
| 2017-11-13 | $44.50 | $45.87 | $44.19 | $45.60 | $45.34 | 28,954,199 |
| 2017-11-10 | $43.76 | $44.85 | $43.71 | $44.78 | $44.52 | 33,761,681 |
| 2017-11-09 | $43.69 | $43.69 | $42.58 | $43.50 | $43.25 | 30,712,774 |
| 2017-11-08 | $43.85 | $44.14 | $43.45 | $44.09 | $43.83 | 19,168,060 |
| 2017-11-07 | $43.58 | $44.24 | $43.33 | $43.95 | $43.70 | 31,476,121 |
| 2017-11-06 | $43.85 | $44.01 | $42.45 | $43.25 | $43.00 | 28,343,792 |
| 2017-11-03 | $44.77 | $45.00 | $43.35 | $43.71 | $43.46 | 27,555,798 |
| 2017-11-02 | $44.08 | $44.75 | $43.72 | $44.34 | $44.08 | 25,556,690 |
| 2017-11-01 | $44.79 | $45.33 | $43.78 | $44.38 | $44.12 | 38,486,961 |
| 2017-10-31 | $42.25 | $44.57 | $42.20 | $44.31 | $44.05 | 60,176,494 |
| 2017-10-30 | $40.73 | $41.86 | $40.68 | $41.65 | $41.41 | 28,398,164 |
| 2017-10-27 | $40.59 | $40.94 | $40.04 | $40.85 | $40.61 | 30,866,028 |
| 2017-10-26 | $41.17 | $41.18 | $40.31 | $40.60 | $40.36 | 27,173,144 |
| 2017-10-25 | $41.31 | $41.59 | $40.31 | $41.06 | $40.82 | 30,880,624 |
| 2017-10-24 | $41.74 | $42.01 | $41.43 | $41.60 | $41.36 | 25,298,041 |
| 2017-10-23 | $41.85 | $42.19 | $41.40 | $41.56 | $41.32 | 26,637,275 |
| 2017-10-20 | $42.00 | $42.17 | $41.44 | $41.50 | $41.26 | 35,744,454 |
| 2017-10-19 | $41.18 | $41.50 | $39.80 | $41.31 | $41.07 | 46,661,119 |
| 2017-10-18 | $41.04 | $41.95 | $40.81 | $41.65 | $41.41 | 43,170,278 |
| 2017-10-17 | $41.14 | $41.40 | $40.25 | $40.39 | $40.16 | 40,452,810 |
| 2017-10-16 | $40.88 | $41.57 | $40.51 | $41.49 | $41.25 | 33,326,097 |
| 2017-10-13 | $40.78 | $41.17 | $40.32 | $40.40 | $40.17 | 35,186,522 |
| 2017-10-12 | $41.21 | $41.75 | $40.29 | $40.58 | $40.34 | 66,169,719 |
| 2017-10-11 | $40.84 | $42.07 | $40.80 | $41.61 | $41.37 | 51,236,981 |
| 2017-10-10 | $41.45 | $42.00 | $40.46 | $41.98 | $41.74 | 43,813,905 |
| 2017-10-09 | $39.72 | $40.99 | $39.62 | $40.96 | $40.72 | 27,173,921 |
| 2017-10-06 | $39.00 | $39.67 | $38.81 | $39.67 | $39.44 | 24,712,350 |
| 2017-10-05 | $39.80 | $39.86 | $39.25 | $39.37 | $39.14 | 21,905,068 |
| 2017-10-04 | $40.14 | $40.43 | $38.91 | $39.56 | $39.33 | 37,502,916 |
| 2017-10-03 | $39.93 | $40.54 | $39.85 | $40.37 | $40.14 | 26,482,487 |
| 2017-10-02 | $39.60 | $40.37 | $39.36 | $40.01 | $39.78 | 53,120,639 |
| 2017-09-29 | $37.98 | $39.36 | $37.81 | $39.33 | $39.10 | 45,974,835 |
| 2017-09-28 | $37.15 | $38.46 | $36.82 | $37.96 | $37.74 | 51,748,707 |
| 2017-09-27 | $36.26 | $37.15 | $35.92 | $37.09 | $36.88 | 83,197,379 |
| 2017-09-26 | $35.23 | $35.37 | $34.09 | $34.18 | $33.98 | 46,084,781 |
| 2017-09-25 | $36.04 | $36.15 | $34.54 | $34.87 | $34.67 | 35,384,371 |
| 2017-09-22 | $35.60 | $36.22 | $35.60 | $36.07 | $35.86 | 21,132,570 |
| 2017-09-21 | $35.93 | $36.25 | $35.40 | $35.91 | $35.70 | 21,613,456 |
| 2017-09-20 | $36.03 | $36.60 | $35.34 | $35.97 | $35.76 | 41,748,913 |
| 2017-09-19 | $35.50 | $36.10 | $35.50 | $35.95 | $35.74 | 26,007,387 |
| 2017-09-18 | $35.13 | $35.80 | $35.02 | $35.43 | $35.22 | 36,648,818 |
| 2017-09-15 | $34.64 | $35.00 | $34.38 | $34.65 | $34.45 | 36,890,720 |
| 2017-09-14 | $34.43 | $34.85 | $34.30 | $34.58 | $34.38 | 22,695,882 |
| 2017-09-13 | $34.56 | $34.80 | $34.02 | $34.59 | $34.39 | 39,724,490 |
| 2017-09-12 | $33.69 | $34.54 | $33.56 | $34.29 | $34.09 | 37,320,487 |
| 2017-09-11 | $32.90 | $33.44 | $32.81 | $33.44 | $33.25 | 30,600,100 |
| 2017-09-08 | $32.80 | $33.02 | $32.31 | $32.45 | $32.26 | 19,408,994 |
| 2017-09-07 | $32.47 | $32.90 | $32.45 | $32.79 | $32.60 | 24,723,429 |
| 2017-09-06 | $32.07 | $32.70 | $32.06 | $32.25 | $32.06 | 28,161,662 |
| 2017-09-05 | $32.45 | $32.74 | $31.65 | $32.07 | $31.88 | 28,701,235 |
| 2017-09-01 | $32.13 | $32.88 | $32.13 | $32.60 | $32.41 | 25,955,403 |
| 2017-08-31 | $31.61 | $32.02 | $31.48 | $31.97 | $31.78 | 24,938,285 |
| 2017-08-30 | $31.65 | $31.68 | $31.38 | $31.61 | $31.43 | 16,875,135 |
| 2017-08-29 | $30.75 | $31.53 | $30.70 | $31.48 | $31.30 | 22,923,943 |
| 2017-08-28 | $30.43 | $31.21 | $30.42 | $31.08 | $30.90 | 22,288,606 |
| 2017-08-25 | $30.30 | $30.39 | $30.05 | $30.29 | $30.11 | 13,852,665 |
| 2017-08-24 | $30.55 | $30.63 | $30.11 | $30.22 | $30.04 | 17,161,679 |
| 2017-08-23 | $29.97 | $30.74 | $29.87 | $30.45 | $30.27 | 20,276,021 |
| 2017-08-22 | $29.85 | $30.54 | $29.77 | $30.45 | $30.27 | 18,021,271 |
| 2017-08-21 | $30.53 | $30.60 | $29.28 | $29.56 | $29.39 | 25,517,968 |
| 2017-08-18 | $29.96 | $30.60 | $29.76 | $30.38 | $30.20 | 30,697,268 |
| 2017-08-17 | $30.32 | $30.53 | $29.61 | $29.62 | $29.45 | 25,707,517 |
| 2017-08-16 | $30.02 | $30.86 | $29.96 | $30.69 | $30.51 | 37,435,000 |
| 2017-08-15 | $29.50 | $29.81 | $29.14 | $29.68 | $29.51 | 23,747,659 |
| 2017-08-14 | $28.82 | $29.36 | $28.72 | $29.24 | $29.07 | 25,074,496 |
| 2017-08-11 | $27.44 | $28.04 | $26.85 | $28.01 | $27.85 | 22,110,309 |
| 2017-08-10 | $28.30 | $28.38 | $27.43 | $27.49 | $27.33 | 25,711,073 |
| 2017-08-09 | $28.51 | $28.89 | $28.36 | $28.58 | $28.41 | 14,022,528 |
| 2017-08-08 | $28.61 | $29.34 | $28.61 | $28.84 | $28.67 | 21,705,681 |
| 2017-08-07 | $27.93 | $28.61 | $27.80 | $28.59 | $28.42 | 16,346,460 |
| 2017-08-04 | $27.86 | $28.30 | $27.27 | $27.92 | $27.76 | 23,458,981 |
| 2017-08-03 | $28.39 | $28.40 | $27.61 | $27.83 | $27.67 | 30,062,910 |
| 2017-08-02 | $28.96 | $29.43 | $28.22 | $28.63 | $28.46 | 26,799,098 |
| 2017-08-01 | $28.22 | $28.94 | $27.83 | $28.34 | $28.18 | 27,524,430 |
| 2017-07-31 | $29.43 | $29.55 | $27.87 | $28.12 | $27.96 | 40,756,361 |
| 2017-07-28 | $29.96 | $29.98 | $28.96 | $29.28 | $29.11 | 30,655,396 |
| 2017-07-27 | $30.27 | $31.30 | $29.67 | $30.24 | $30.06 | 38,212,039 |
| 2017-07-26 | $29.85 | $30.05 | $29.68 | $29.81 | $29.64 | 25,140,266 |
| 2017-07-25 | $30.80 | $30.83 | $29.65 | $29.90 | $29.73 | 49,808,116 |
| 2017-07-24 | $32.00 | $32.01 | $31.50 | $31.67 | $31.49 | 16,213,341 |
| 2017-07-21 | $31.90 | $32.10 | $31.62 | $32.01 | $31.82 | 16,809,643 |
| 2017-07-20 | $31.93 | $32.02 | $31.42 | $32.00 | $31.81 | 22,042,958 |
| 2017-07-19 | $32.05 | $32.35 | $31.65 | $31.82 | $31.64 | 19,737,247 |
| 2017-07-18 | $31.64 | $31.91 | $31.40 | $31.90 | $31.72 | 13,005,028 |
| 2017-07-17 | $31.67 | $31.86 | $31.44 | $31.72 | $31.54 | 21,727,457 |
| 2017-07-14 | $31.35 | $31.95 | $31.26 | $31.79 | $31.61 | 28,319,892 |
| 2017-07-13 | $31.55 | $31.85 | $30.84 | $31.13 | $30.95 | 22,987,513 |
| 2017-07-12 | $31.77 | $31.78 | $31.16 | $31.45 | $31.27 | 22,061,206 |
| 2017-07-11 | $30.55 | $31.39 | $30.51 | $31.37 | $31.19 | 28,254,608 |
| 2017-07-10 | $30.16 | $30.59 | $29.75 | $30.50 | $30.32 | 24,750,442 |
| 2017-07-07 | $30.22 | $30.50 | $29.98 | $30.20 | $30.03 | 21,863,171 |
| 2017-07-06 | $29.94 | $30.48 | $29.92 | $30.10 | $29.93 | 26,673,941 |
| 2017-07-05 | $29.55 | $30.56 | $29.55 | $30.51 | $30.33 | 40,200,878 |
| 2017-07-03 | $30.09 | $30.28 | $28.56 | $29.14 | $28.97 | 36,823,886 |
| 2017-06-30 | $32.12 | $32.15 | $29.71 | $29.86 | $29.69 | 72,828,464 |
| 2017-06-29 | $32.29 | $32.39 | $30.64 | $31.47 | $31.29 | 48,796,243 |
| 2017-06-28 | $32.07 | $32.28 | $31.44 | $32.24 | $32.05 | 27,683,250 |
| 2017-06-27 | $32.51 | $32.67 | $31.61 | $31.66 | $31.48 | 33,074,814 |
| 2017-06-26 | $32.45 | $32.96 | $31.95 | $32.50 | $32.31 | 34,626,499 |
| 2017-06-23 | $31.89 | $32.08 | $31.64 | $31.73 | $31.55 | 33,060,102 |
| 2017-06-22 | $32.04 | $32.40 | $31.76 | $31.89 | $31.71 | 22,770,888 |
| 2017-06-21 | $31.18 | $32.15 | $31.06 | $32.01 | $31.82 | 30,044,019 |
| 2017-06-20 | $31.40 | $31.58 | $30.73 | $30.83 | $30.65 | 24,792,807 |
| 2017-06-19 | $30.51 | $31.25 | $30.33 | $31.20 | $31.02 | 24,752,772 |
| 2017-06-16 | $30.63 | $31.00 | $29.82 | $29.86 | $29.69 | 42,268,281 |
| 2017-06-15 | $30.47 | $30.97 | $30.08 | $30.56 | $30.38 | 33,430,631 |
| 2017-06-14 | $31.78 | $31.79 | $30.85 | $31.06 | $30.88 | 28,722,662 |
| 2017-06-13 | $31.75 | $32.24 | $30.77 | $31.54 | $31.36 | 33,661,822 |
| 2017-06-12 | $30.06 | $31.69 | $29.21 | $31.20 | $31.02 | 46,316,083 |
| 2017-06-09 | $32.67 | $32.93 | $29.55 | $30.60 | $30.42 | 52,712,627 |
| 2017-06-08 | $32.84 | $32.86 | $31.88 | $32.45 | $32.26 | 28,703,559 |
| 2017-06-07 | $31.70 | $32.55 | $31.70 | $32.50 | $32.31 | 32,193,151 |
| 2017-06-06 | $31.04 | $31.77 | $30.87 | $31.57 | $31.39 | 32,006,434 |
| 2017-06-05 | $31.30 | $31.76 | $31.07 | $31.21 | $31.03 | 23,545,359 |
| 2017-06-02 | $30.80 | $31.38 | $30.53 | $31.21 | $31.03 | 20,029,974 |
| 2017-06-01 | $30.75 | $30.83 | $30.28 | $30.76 | $30.58 | 20,389,255 |
| 2017-05-31 | $31.01 | $31.10 | $30.32 | $30.77 | $30.59 | 26,192,375 |
| 2017-05-30 | $29.94 | $30.87 | $29.88 | $30.70 | $30.52 | 34,020,256 |
| 2017-05-26 | $29.27 | $29.77 | $28.88 | $29.76 | $29.59 | 17,633,402 |
| 2017-05-25 | $29.20 | $29.66 | $29.19 | $29.43 | $29.26 | 20,602,603 |
| 2017-05-24 | $28.47 | $29.12 | $28.44 | $28.99 | $28.82 | 22,091,265 |
| 2017-05-23 | $28.08 | $28.31 | $27.56 | $28.29 | $28.13 | 21,724,674 |
| 2017-05-22 | $28.20 | $28.25 | $27.65 | $28.06 | $27.90 | 17,751,328 |
| 2017-05-19 | $27.78 | $28.16 | $27.73 | $27.82 | $27.66 | 18,981,926 |
| 2017-05-18 | $27.15 | $27.89 | $27.09 | $27.48 | $27.32 | 26,524,153 |
| 2017-05-17 | $28.34 | $28.51 | $26.96 | $27.00 | $26.84 | 37,820,542 |
| 2017-05-16 | $28.92 | $29.08 | $28.57 | $29.02 | $28.85 | 14,872,731 |
| 2017-05-15 | $29.08 | $29.19 | $28.73 | $28.83 | $28.66 | 21,799,157 |
| 2017-05-12 | $29.10 | $29.12 | $28.68 | $28.93 | $28.76 | 15,822,721 |
| 2017-05-11 | $29.17 | $29.31 | $28.69 | $29.03 | $28.86 | 22,289,242 |
| 2017-05-10 | $28.92 | $29.42 | $28.80 | $29.32 | $29.15 | 29,037,063 |
| 2017-05-09 | $28.11 | $28.90 | $28.06 | $28.81 | $28.64 | 30,907,943 |
| 2017-05-08 | $27.56 | $28.07 | $27.28 | $28.06 | $27.90 | 32,180,278 |
| 2017-05-05 | $27.80 | $28.22 | $27.62 | $28.20 | $28.04 | 15,555,563 |
| 2017-05-04 | $27.94 | $28.17 | $27.72 | $27.79 | $27.63 | 15,453,475 |
| 2017-05-03 | $27.55 | $28.10 | $27.55 | $28.00 | $27.84 | 14,998,958 |
| 2017-05-02 | $28.28 | $28.28 | $27.45 | $27.77 | $27.61 | 24,867,842 |
| 2017-05-01 | $27.85 | $28.38 | $27.72 | $28.29 | $28.13 | 22,949,451 |
| 2017-04-28 | $28.02 | $28.20 | $27.51 | $27.67 | $27.51 | 27,972,964 |
| 2017-04-27 | $27.17 | $27.65 | $27.10 | $27.63 | $27.47 | 23,993,048 |
| 2017-04-26 | $26.58 | $27.07 | $26.39 | $26.79 | $26.63 | 24,143,655 |
| 2017-04-25 | $26.71 | $27.02 | $26.37 | $26.99 | $26.83 | 22,613,970 |
| 2017-04-24 | $27.74 | $27.76 | $26.52 | $26.57 | $26.42 | 43,984,392 |
| 2017-04-21 | $28.00 | $28.03 | $27.16 | $27.32 | $27.16 | 28,361,662 |
| 2017-04-20 | $27.50 | $28.08 | $27.50 | $27.96 | $27.80 | 23,632,981 |
| 2017-04-19 | $27.45 | $27.55 | $27.05 | $27.26 | $27.10 | 21,231,909 |
| 2017-04-18 | $27.00 | $27.34 | $26.90 | $27.14 | $26.98 | 14,407,057 |
| 2017-04-17 | $26.91 | $27.22 | $26.83 | $27.13 | $26.97 | 14,108,578 |
| 2017-04-13 | $26.55 | $27.23 | $26.36 | $26.74 | $26.59 | 26,077,466 |
| 2017-04-12 | $27.42 | $27.43 | $26.66 | $26.69 | $26.54 | 24,621,861 |
| 2017-04-11 | $27.50 | $27.54 | $26.68 | $27.18 | $27.02 | 38,619,254 |
| 2017-04-10 | $28.45 | $28.49 | $27.58 | $27.64 | $27.48 | 27,422,050 |
| 2017-04-07 | $28.45 | $28.86 | $28.35 | $28.52 | $28.35 | 20,297,074 |
| 2017-04-06 | $28.25 | $28.78 | $28.02 | $28.62 | $28.45 | 19,423,730 |
| 2017-04-05 | $28.64 | $28.91 | $28.23 | $28.26 | $28.10 | 22,389,904 |
| 2017-04-04 | $28.47 | $28.68 | $28.16 | $28.59 | $28.42 | 13,957,931 |
| 2017-04-03 | $28.95 | $29.04 | $28.30 | $28.64 | $28.47 | 21,629,078 |
| 2017-03-31 | $29.10 | $29.36 | $28.90 | $28.90 | $28.73 | 32,337,822 |
| 2017-03-30 | $28.40 | $29.00 | $28.33 | $28.97 | $28.80 | 25,092,660 |
| 2017-03-29 | $28.60 | $28.68 | $28.35 | $28.50 | $28.33 | 23,060,612 |
| 2017-03-28 | $28.73 | $29.06 | $28.62 | $28.69 | $28.52 | 24,776,375 |
| 2017-03-27 | $28.10 | $29.18 | $28.07 | $28.76 | $28.59 | 48,189,996 |
| 2017-03-24 | $29.71 | $29.87 | $28.16 | $28.43 | $28.27 | 107,481,789 |
| 2017-03-23 | $26.36 | $26.49 | $26.04 | $26.47 | $26.32 | 47,118,274 |
| 2017-03-22 | $25.73 | $26.15 | $25.63 | $26.06 | $25.91 | 25,092,530 |
| 2017-03-21 | $26.30 | $26.44 | $25.43 | $25.52 | $25.37 | 28,397,518 |
| 2017-03-20 | $25.99 | $26.61 | $25.81 | $26.21 | $26.06 | 26,918,811 |
| 2017-03-17 | $25.86 | $25.91 | $25.40 | $25.80 | $25.65 | 19,126,498 |
| 2017-03-16 | $26.20 | $26.23 | $25.83 | $26.04 | $25.89 | 19,147,312 |
| 2017-03-15 | $25.15 | $26.15 | $24.94 | $26.12 | $25.97 | 29,779,850 |
| 2017-03-14 | $25.59 | $25.70 | $25.25 | $25.58 | $25.43 | 14,587,546 |
| 2017-03-13 | $25.39 | $25.82 | $25.29 | $25.70 | $25.55 | 23,768,209 |
| 2017-03-10 | $25.28 | $25.75 | $24.81 | $25.18 | $25.03 | 28,919,045 |
| 2017-03-09 | $25.23 | $25.49 | $24.85 | $25.15 | $25.00 | 21,786,556 |
| 2017-03-08 | $25.64 | $25.83 | $25.04 | $25.38 | $25.23 | 24,921,136 |
| 2017-03-07 | $25.56 | $25.75 | $25.28 | $25.64 | $25.49 | 20,313,002 |
| 2017-03-06 | $25.50 | $25.92 | $25.17 | $25.71 | $25.56 | 25,527,754 |
| 2017-03-03 | $25.20 | $25.68 | $24.98 | $25.57 | $25.42 | 37,971,610 |
| 2017-03-02 | $24.88 | $25.25 | $24.38 | $24.70 | $24.56 | 45,941,859 |
| 2017-03-01 | $24.16 | $24.58 | $24.07 | $24.55 | $24.41 | 27,989,312 |
| 2017-02-28 | $23.79 | $23.95 | $23.32 | $23.44 | $23.30 | 21,447,514 |
| 2017-02-27 | $23.36 | $23.77 | $23.15 | $23.76 | $23.62 | 17,999,814 |
| 2017-02-24 | $22.96 | $23.26 | $22.64 | $23.24 | $23.11 | 22,019,587 |
| 2017-02-23 | $23.92 | $23.97 | $23.23 | $23.48 | $23.34 | 20,172,926 |
| 2017-02-22 | $23.86 | $24.06 | $23.65 | $23.75 | $23.61 | 16,013,317 |
| 2017-02-21 | $23.62 | $23.98 | $23.58 | $23.77 | $23.63 | 20,256,331 |
| 2017-02-17 | $23.01 | $23.38 | $23.01 | $23.35 | $23.21 | 22,108,736 |
| 2017-02-16 | $23.04 | $23.34 | $22.85 | $22.98 | $22.85 | 23,819,848 |
| 2017-02-15 | $23.07 | $23.26 | $22.79 | $23.02 | $22.89 | 28,215,808 |
| 2017-02-14 | $23.36 | $23.37 | $22.68 | $23.12 | $22.99 | 60,685,229 |
| 2017-02-13 | $24.07 | $24.20 | $23.82 | $23.90 | $23.76 | 16,876,390 |
| 2017-02-10 | $24.71 | $24.76 | $23.90 | $24.05 | $23.91 | 28,578,398 |
| 2017-02-09 | $24.75 | $24.89 | $24.42 | $24.45 | $24.31 | 27,887,385 |
| 2017-02-08 | $24.25 | $24.38 | $23.91 | $24.21 | $24.07 | 21,559,205 |
| 2017-02-07 | $24.59 | $24.69 | $24.21 | $24.60 | $24.46 | 19,879,272 |
| 2017-02-06 | $24.53 | $24.73 | $24.21 | $24.34 | $24.20 | 18,900,002 |
| 2017-02-03 | $24.90 | $25.24 | $24.50 | $24.60 | $24.46 | 25,054,360 |
| 2017-02-02 | $24.53 | $25.31 | $24.46 | $24.79 | $24.65 | 45,499,729 |
| 2017-02-01 | $24.43 | $24.85 | $24.31 | $24.75 | $24.61 | 28,728,167 |
| 2017-01-31 | $23.95 | $24.15 | $23.68 | $24.11 | $23.97 | 22,712,508 |
| 2017-01-30 | $23.82 | $24.24 | $23.43 | $24.18 | $24.04 | 30,508,099 |
| 2017-01-27 | $23.53 | $24.10 | $23.45 | $23.97 | $23.83 | 18,626,054 |
| 2017-01-26 | $23.80 | $23.99 | $23.29 | $23.52 | $23.38 | 19,379,092 |
| 2017-01-25 | $23.40 | $23.98 | $23.19 | $23.56 | $23.42 | 33,384,707 |
| 2017-01-24 | $22.27 | $23.09 | $22.26 | $22.85 | $22.72 | 29,461,353 |
| 2017-01-23 | $21.96 | $22.31 | $21.74 | $21.89 | $21.76 | 16,070,257 |
| 2017-01-20 | $21.90 | $22.33 | $21.89 | $21.96 | $21.83 | 19,978,669 |
| 2017-01-19 | $21.50 | $22.30 | $21.49 | $21.71 | $21.58 | 31,259,017 |
| 2017-01-18 | $21.68 | $22.34 | $21.53 | $22.32 | $22.19 | 19,493,417 |
| 2017-01-17 | $21.88 | $22.07 | $21.58 | $21.74 | $21.61 | 20,053,761 |
| 2017-01-13 | $22.27 | $22.31 | $21.99 | $22.18 | $22.05 | 14,025,660 |
| 2017-01-12 | $22.46 | $22.48 | $21.70 | $22.31 | $22.18 | 27,592,288 |
| 2017-01-11 | $22.61 | $22.88 | $22.56 | $22.79 | $22.66 | 20,907,746 |
| 2017-01-10 | $22.36 | $22.69 | $22.30 | $22.48 | $22.35 | 20,644,345 |
| 2017-01-09 | $21.94 | $22.55 | $21.94 | $22.34 | $22.21 | 21,537,171 |
| 2017-01-06 | $22.27 | $22.28 | $21.98 | $22.04 | $21.91 | 17,782,160 |
| 2017-01-05 | $22.40 | $22.57 | $21.96 | $22.11 | $21.98 | 19,759,381 |
| 2017-01-04 | $22.67 | $22.84 | $22.25 | $22.36 | $22.23 | 20,426,819 |
| 2017-01-03 | $22.07 | $22.74 | $22.05 | $22.55 | $22.42 | 24,962,867 |
| 2016-12-30 | $22.35 | $22.40 | $21.75 | $21.92 | $21.79 | 20,268,891 |
| 2016-12-29 | $22.58 | $22.80 | $22.15 | $22.27 | $22.14 | 19,890,479 |
| 2016-12-28 | $23.40 | $23.41 | $22.76 | $22.78 | $22.65 | 24,026,860 |
| 2016-12-27 | $23.35 | $23.64 | $23.21 | $23.30 | $23.17 | 24,214,104 |
| 2016-12-23 | $23.07 | $23.49 | $23.06 | $23.26 | $23.13 | 27,780,138 |
| 2016-12-22 | $22.91 | $23.49 | $22.77 | $23.19 | $23.06 | 85,869,969 |
| 2016-12-21 | $20.75 | $20.83 | $20.34 | $20.58 | $20.46 | 32,034,495 |
| 2016-12-20 | $20.73 | $20.80 | $20.47 | $20.65 | $20.53 | 23,018,501 |
| 2016-12-19 | $20.43 | $20.70 | $20.19 | $20.35 | $20.23 | 23,555,890 |
| 2016-12-16 | $20.53 | $21.00 | $20.19 | $20.27 | $20.15 | 36,643,362 |
| 2016-12-15 | $20.10 | $20.50 | $19.98 | $20.29 | $20.17 | 19,453,058 |
| 2016-12-14 | $19.93 | $20.33 | $19.78 | $20.02 | $19.90 | 19,489,145 |
| 2016-12-13 | $20.14 | $20.47 | $19.80 | $20.13 | $20.01 | 26,252,421 |
| 2016-12-12 | $20.30 | $20.51 | $19.49 | $20.02 | $19.90 | 28,676,097 |
| 2016-12-09 | $20.73 | $20.85 | $20.13 | $20.50 | $20.38 | 23,977,968 |
| 2016-12-08 | $20.75 | $20.99 | $20.29 | $20.66 | $20.54 | 36,257,447 |
| 2016-12-07 | $19.50 | $20.54 | $19.30 | $20.44 | $20.32 | 44,735,727 |
| 2016-12-06 | $18.62 | $19.09 | $18.58 | $19.06 | $18.95 | 22,267,802 |
| 2016-12-05 | $19.00 | $19.00 | $18.40 | $18.61 | $18.50 | 26,635,463 |
| 2016-12-02 | $18.46 | $19.20 | $18.30 | $18.79 | $18.68 | 25,887,613 |
| 2016-12-01 | $19.70 | $19.83 | $18.18 | $18.48 | $18.37 | 40,713,063 |
| 2016-11-30 | $19.58 | $19.76 | $19.37 | $19.53 | $19.42 | 26,031,699 |
| 2016-11-29 | $19.92 | $20.20 | $19.38 | $19.42 | $19.31 | 37,924,427 |
| 2016-11-28 | $20.18 | $20.28 | $19.95 | $19.99 | $19.87 | 22,205,885 |
| 2016-11-25 | $19.95 | $20.44 | $19.79 | $20.13 | $20.01 | 16,308,002 |
| 2016-11-23 | $19.63 | $19.93 | $19.47 | $19.91 | $19.79 | 20,041,278 |
| 2016-11-22 | $19.64 | $19.80 | $19.45 | $19.74 | $19.63 | 22,219,087 |
| 2016-11-21 | $19.39 | $19.67 | $19.35 | $19.49 | $19.38 | 22,743,987 |
| 2016-11-18 | $18.90 | $19.33 | $18.85 | $19.21 | $19.10 | 29,121,570 |
| 2016-11-17 | $18.35 | $19.34 | $18.25 | $19.18 | $19.07 | 45,958,053 |
| 2016-11-16 | $17.94 | $18.33 | $17.93 | $18.24 | $18.13 | 21,628,990 |
| 2016-11-15 | $17.66 | $18.17 | $17.66 | $18.10 | $18.00 | 25,153,907 |
| 2016-11-14 | $17.77 | $17.98 | $17.53 | $17.71 | $17.61 | 26,313,257 |
| 2016-11-11 | $17.08 | $17.68 | $16.90 | $17.67 | $17.57 | 31,043,283 |
| 2016-11-10 | $17.35 | $17.76 | $16.75 | $16.99 | $16.89 | 30,282,198 |
| 2016-11-09 | $16.95 | $17.35 | $16.75 | $17.20 | $17.10 | 33,873,254 |
| 2016-11-08 | $17.30 | $17.55 | $17.06 | $17.41 | $17.31 | 18,062,694 |
| 2016-11-07 | $17.02 | $17.43 | $17.02 | $17.38 | $17.27 | 21,673,246 |
| 2016-11-04 | $16.46 | $17.02 | $16.45 | $16.68 | $16.58 | 18,026,593 |
| 2016-11-03 | $16.66 | $16.81 | $16.56 | $16.62 | $16.52 | 17,255,092 |
| 2016-11-02 | $16.95 | $17.02 | $16.50 | $16.68 | $16.58 | 24,949,749 |
| 2016-11-01 | $17.20 | $17.41 | $16.58 | $16.98 | $16.88 | 27,146,092 |
| 2016-10-31 | $17.54 | $17.76 | $17.16 | $17.16 | $17.06 | 23,267,609 |
| 2016-10-28 | $17.60 | $17.67 | $17.10 | $17.20 | $17.10 | 20,832,423 |
| 2016-10-27 | $17.82 | $17.90 | $17.40 | $17.53 | $17.43 | 21,198,258 |
| 2016-10-26 | $17.30 | $17.93 | $17.20 | $17.64 | $17.54 | 23,610,533 |
| 2016-10-25 | $17.10 | $17.62 | $17.10 | $17.54 | $17.44 | 27,444,029 |
| 2016-10-24 | $17.07 | $17.16 | $16.97 | $17.06 | $16.96 | 13,838,733 |
| 2016-10-21 | $17.00 | $17.07 | $16.80 | $16.94 | $16.84 | 18,710,303 |
| 2016-10-20 | $17.05 | $17.50 | $17.05 | $17.21 | $17.11 | 17,129,735 |
| 2016-10-19 | $17.00 | $17.25 | $16.85 | $17.22 | $17.12 | 18,629,459 |
| 2016-10-18 | $17.21 | $17.66 | $17.20 | $17.41 | $17.31 | 20,185,708 |
| 2016-10-17 | $17.02 | $17.17 | $16.94 | $16.99 | $16.89 | 12,657,797 |
| 2016-10-14 | $17.03 | $17.41 | $16.99 | $17.13 | $17.03 | 23,539,801 |
| 2016-10-13 | $16.56 | $17.00 | $16.17 | $16.85 | $16.75 | 28,593,655 |
| 2016-10-12 | $16.88 | $17.04 | $16.67 | $16.78 | $16.68 | 17,901,774 |
| 2016-10-11 | $17.40 | $17.47 | $16.53 | $16.86 | $16.76 | 38,070,237 |
| 2016-10-10 | $17.72 | $17.84 | $17.49 | $17.50 | $17.40 | 18,857,618 |
| 2016-10-07 | $17.72 | $17.80 | $17.30 | $17.61 | $17.51 | 23,848,990 |
| 2016-10-06 | $17.64 | $17.89 | $17.54 | $17.73 | $17.63 | 21,606,840 |
| 2016-10-05 | $17.55 | $18.33 | $17.28 | $17.70 | $17.60 | 67,739,499 |
| 2016-10-04 | $17.98 | $18.04 | $17.66 | $17.80 | $17.70 | 54,502,815 |
| 2016-10-03 | $17.99 | $18.02 | $17.60 | $17.73 | $17.63 | 26,856,131 |
| 2016-09-30 | $17.75 | $18.00 | $17.58 | $17.78 | $17.68 | 21,363,073 |
| 2016-09-29 | $17.45 | $17.78 | $17.35 | $17.54 | $17.44 | 31,870,194 |
| 2016-09-28 | $18.16 | $18.16 | $17.15 | $17.44 | $17.34 | 42,715,601 |
| 2016-09-27 | $17.53 | $18.08 | $17.35 | $18.00 | $17.90 | 28,620,966 |
| 2016-09-26 | $17.35 | $17.60 | $17.18 | $17.36 | $17.26 | 19,567,204 |
| 2016-09-23 | $17.45 | $17.74 | $17.43 | $17.48 | $17.38 | 17,947,621 |
| 2016-09-22 | $17.89 | $18.05 | $17.41 | $17.59 | $17.49 | 25,278,043 |
| 2016-09-21 | $17.25 | $17.70 | $17.23 | $17.66 | $17.56 | 31,384,949 |
| 2016-09-20 | $17.05 | $17.27 | $16.72 | $16.92 | $16.82 | 17,775,812 |
| 2016-09-19 | $17.63 | $17.77 | $16.85 | $16.95 | $16.85 | 23,999,927 |
| 2016-09-16 | $18.08 | $18.08 | $17.34 | $17.48 | $17.38 | 37,447,381 |
| 2016-09-15 | $16.90 | $17.46 | $16.85 | $17.45 | $17.35 | 24,321,661 |
| 2016-09-14 | $16.88 | $17.08 | $16.65 | $16.93 | $16.83 | 18,635,625 |
| 2016-09-13 | $16.92 | $17.15 | $16.46 | $16.75 | $16.65 | 24,345,814 |
| 2016-09-12 | $16.61 | $17.20 | $16.37 | $17.15 | $17.05 | 28,239,183 |
| 2016-09-09 | $17.33 | $17.74 | $16.69 | $16.81 | $16.71 | 31,389,592 |
| 2016-09-08 | $17.18 | $17.86 | $16.88 | $17.45 | $17.35 | 39,212,054 |
| 2016-09-07 | $17.21 | $17.35 | $17.02 | $17.16 | $17.06 | 23,023,491 |
| 2016-09-06 | $16.80 | $17.08 | $16.75 | $17.01 | $16.91 | 22,998,632 |
| 2016-09-02 | $16.96 | $16.97 | $16.57 | $16.70 | $16.60 | 16,099,536 |
| 2016-09-01 | $16.61 | $16.80 | $16.30 | $16.64 | $16.54 | 15,719,453 |
| 2016-08-31 | $16.70 | $16.74 | $16.14 | $16.49 | $16.39 | 21,963,655 |
| 2016-08-30 | $17.00 | $17.01 | $16.51 | $16.74 | $16.64 | 23,620,941 |
| 2016-08-29 | $16.92 | $17.25 | $16.61 | $16.91 | $16.81 | 34,467,790 |
| 2016-08-26 | $16.34 | $16.81 | $16.29 | $16.51 | $16.41 | 24,243,670 |
| 2016-08-25 | $15.90 | $16.55 | $15.88 | $16.20 | $16.11 | 34,837,771 |
| 2016-08-24 | $16.20 | $16.24 | $15.38 | $15.51 | $15.42 | 26,686,933 |
| 2016-08-23 | $16.27 | $16.54 | $16.14 | $16.18 | $16.09 | 23,741,423 |
| 2016-08-22 | $16.15 | $16.43 | $15.91 | $16.19 | $16.10 | 22,145,768 |
| 2016-08-19 | $16.16 | $16.45 | $16.03 | $16.25 | $16.16 | 35,059,370 |
| 2016-08-18 | $15.55 | $15.80 | $15.51 | $15.77 | $15.68 | 16,590,746 |
| 2016-08-17 | $15.53 | $15.76 | $15.46 | $15.52 | $15.43 | 22,552,119 |
| 2016-08-16 | $15.58 | $15.59 | $15.23 | $15.49 | $15.40 | 21,872,688 |
| 2016-08-15 | $15.09 | $15.70 | $15.08 | $15.53 | $15.44 | 29,105,196 |
| 2016-08-12 | $14.46 | $14.99 | $14.43 | $14.93 | $14.84 | 24,909,905 |
| 2016-08-11 | $14.25 | $14.49 | $14.21 | $14.43 | $14.35 | 14,451,251 |
| 2016-08-10 | $14.48 | $14.50 | $14.03 | $14.20 | $14.12 | 15,003,183 |
| 2016-08-09 | $14.56 | $14.70 | $14.40 | $14.48 | $14.40 | 12,573,716 |
| 2016-08-08 | $14.53 | $14.72 | $14.38 | $14.42 | $14.34 | 16,163,524 |
| 2016-08-05 | $14.22 | $14.78 | $14.20 | $14.52 | $14.44 | 29,098,372 |
| 2016-08-04 | $13.61 | $14.20 | $13.60 | $14.03 | $13.95 | 23,400,072 |
| 2016-08-03 | $13.27 | $13.58 | $13.27 | $13.51 | $13.43 | 17,316,605 |
| 2016-08-02 | $13.55 | $13.58 | $13.02 | $13.40 | $13.32 | 23,707,639 |
| 2016-08-01 | $13.81 | $13.92 | $13.55 | $13.56 | $13.48 | 16,363,941 |
| 2016-07-29 | $13.91 | $13.94 | $13.62 | $13.74 | $13.66 | 21,792,899 |
| 2016-07-28 | $14.13 | $14.19 | $13.70 | $13.81 | $13.73 | 25,504,204 |
| 2016-07-27 | $14.85 | $14.89 | $14.06 | $14.19 | $14.11 | 35,035,816 |
| 2016-07-26 | $14.00 | $14.69 | $13.93 | $14.67 | $14.59 | 38,959,762 |
| 2016-07-25 | $14.00 | $14.33 | $13.88 | $13.92 | $13.84 | 51,356,951 |
| 2016-07-22 | $13.21 | $13.23 | $13.02 | $13.13 | $13.05 | 18,755,858 |
| 2016-07-21 | $13.48 | $13.50 | $13.08 | $13.18 | $13.10 | 16,734,740 |
| 2016-07-20 | $13.33 | $13.62 | $13.24 | $13.59 | $13.51 | 35,665,960 |
| 2016-07-19 | $13.22 | $13.26 | $13.05 | $13.22 | $13.14 | 30,569,879 |
| 2016-07-18 | $13.25 | $13.36 | $13.09 | $13.34 | $13.26 | 17,180,502 |
| 2016-07-15 | $13.31 | $13.50 | $13.04 | $13.13 | $13.05 | 18,046,227 |
| 2016-07-14 | $13.50 | $13.55 | $13.27 | $13.29 | $13.21 | 18,698,912 |
| 2016-07-13 | $13.24 | $13.39 | $13.07 | $13.29 | $13.21 | 23,067,396 |
| 2016-07-12 | $13.00 | $13.46 | $12.98 | $13.23 | $13.15 | 35,226,755 |
| 2016-07-11 | $12.79 | $12.98 | $12.61 | $12.64 | $12.57 | 22,797,147 |
| 2016-07-08 | $12.39 | $12.72 | $12.38 | $12.62 | $12.55 | 27,955,735 |
| 2016-07-07 | $11.90 | $12.55 | $11.89 | $12.20 | $12.13 | 33,457,144 |
| 2016-07-06 | $11.76 | $11.85 | $11.50 | $11.73 | $11.66 | 35,747,849 |
| 2016-07-05 | $12.38 | $12.45 | $11.80 | $11.91 | $11.84 | 37,298,860 |
| 2016-07-01 | $12.58 | $12.90 | $12.31 | $12.50 | $12.43 | 68,847,094 |
| 2016-06-30 | $13.34 | $13.78 | $13.22 | $13.76 | $13.68 | 48,486,133 |
| 2016-06-29 | $13.30 | $13.42 | $12.94 | $13.19 | $13.11 | 36,879,795 |
| 2016-06-28 | $12.64 | $13.05 | $12.62 | $12.99 | $12.91 | 34,838,098 |
| 2016-06-27 | $13.13 | $13.24 | $12.10 | $12.23 | $12.16 | 45,939,547 |
| 2016-06-24 | $13.50 | $13.85 | $13.13 | $13.21 | $13.13 | 77,486,062 |
| 2016-06-23 | $13.41 | $14.16 | $13.41 | $14.05 | $13.97 | 71,202,971 |
| 2016-06-22 | $12.78 | $13.04 | $12.67 | $12.72 | $12.65 | 26,968,150 |
| 2016-06-21 | $12.54 | $12.83 | $12.42 | $12.75 | $12.68 | 25,060,548 |
| 2016-06-20 | $12.51 | $12.66 | $12.29 | $12.32 | $12.25 | 21,481,659 |
| 2016-06-17 | $11.97 | $12.35 | $11.95 | $12.20 | $12.13 | 20,604,243 |
| 2016-06-16 | $11.87 | $11.99 | $11.58 | $11.95 | $11.88 | 22,453,124 |
| 2016-06-15 | $12.16 | $12.25 | $11.95 | $12.02 | $11.95 | 17,491,711 |
| 2016-06-14 | $12.07 | $12.32 | $11.74 | $11.92 | $11.85 | 21,913,156 |
| 2016-06-13 | $12.00 | $12.36 | $11.94 | $12.05 | $11.98 | 15,570,211 |
| 2016-06-10 | $12.32 | $12.37 | $12.05 | $12.14 | $12.07 | 21,439,308 |
| 2016-06-09 | $12.47 | $12.70 | $12.24 | $12.51 | $12.44 | 21,881,739 |
| 2016-06-08 | $13.08 | $13.09 | $12.51 | $12.58 | $12.51 | 25,869,795 |
| 2016-06-07 | $12.83 | $13.15 | $12.81 | $13.00 | $12.92 | 21,409,543 |
| 2016-06-06 | $12.89 | $13.04 | $12.76 | $12.77 | $12.70 | 24,861,230 |
| 2016-06-03 | $13.02 | $13.04 | $12.63 | $12.86 | $12.79 | 28,326,022 |
| 2016-06-02 | $12.95 | $13.21 | $12.75 | $13.11 | $13.03 | 31,941,886 |
| 2016-06-01 | $12.61 | $13.09 | $12.31 | $13.09 | $13.01 | 35,762,055 |
| 2016-05-31 | $12.66 | $12.91 | $12.26 | $12.72 | $12.65 | 49,604,325 |
| 2016-05-27 | $11.97 | $12.43 | $11.83 | $12.31 | $12.24 | 29,838,426 |
| 2016-05-26 | $11.71 | $12.03 | $11.69 | $11.95 | $11.88 | 23,644,073 |
| 2016-05-25 | $11.59 | $11.78 | $11.42 | $11.60 | $11.53 | 29,207,673 |
| 2016-05-24 | $11.31 | $11.50 | $11.16 | $11.49 | $11.42 | 25,437,300 |
| 2016-05-23 | $10.84 | $11.17 | $10.82 | $11.14 | $11.08 | 28,369,196 |
| 2016-05-20 | $10.31 | $10.81 | $10.28 | $10.80 | $10.74 | 31,189,686 |
| 2016-05-19 | $10.00 | $10.26 | $9.92 | $10.07 | $10.01 | 18,852,915 |
| 2016-05-18 | $9.68 | $10.28 | $9.68 | $10.05 | $9.99 | 27,017,481 |
| 2016-05-17 | $9.65 | $9.92 | $9.50 | $9.67 | $9.61 | 22,112,070 |
| 2016-05-16 | $9.61 | $9.69 | $9.51 | $9.68 | $9.62 | 16,247,585 |
| 2016-05-13 | $9.66 | $9.79 | $9.41 | $9.56 | $9.50 | 21,517,340 |
| 2016-05-12 | $10.15 | $10.26 | $9.35 | $9.63 | $9.57 | 41,066,565 |
| 2016-05-11 | $10.02 | $10.33 | $10.01 | $10.10 | $10.04 | 17,808,370 |
| 2016-05-10 | $9.94 | $10.11 | $9.84 | $10.09 | $10.03 | 19,608,163 |
| 2016-05-09 | $10.00 | $10.07 | $9.76 | $9.87 | $9.81 | 20,476,720 |
| 2016-05-06 | $9.98 | $10.21 | $9.85 | $9.99 | $9.93 | 20,963,287 |
| 2016-05-05 | $10.06 | $10.40 | $10.01 | $10.06 | $10.00 | 26,456,328 |
| 2016-05-04 | $10.25 | $10.49 | $9.80 | $10.00 | $9.94 | 40,867,211 |
| 2016-05-03 | $10.49 | $10.62 | $10.25 | $10.36 | $10.30 | 27,847,586 |
| 2016-05-02 | $10.80 | $10.86 | $10.43 | $10.62 | $10.56 | 23,794,773 |
| 2016-04-29 | $11.63 | $11.69 | $10.65 | $10.75 | $10.69 | 40,162,144 |
| 2016-04-28 | $11.53 | $12.41 | $11.52 | $11.62 | $11.55 | 41,186,388 |
| 2016-04-27 | $11.34 | $11.61 | $11.20 | $11.56 | $11.49 | 24,353,409 |
| 2016-04-26 | $10.82 | $11.65 | $10.71 | $11.51 | $11.44 | 47,098,054 |
| 2016-04-25 | $10.67 | $10.88 | $10.48 | $10.55 | $10.49 | 22,500,034 |
| 2016-04-22 | $10.66 | $10.81 | $10.50 | $10.66 | $10.60 | 18,715,196 |
| 2016-04-21 | $10.80 | $10.89 | $10.60 | $10.65 | $10.59 | 15,629,486 |
| 2016-04-20 | $10.63 | $10.77 | $10.50 | $10.75 | $10.69 | 19,268,560 |
| 2016-04-19 | $11.08 | $11.08 | $10.60 | $10.72 | $10.66 | 21,005,663 |
| 2016-04-18 | $10.63 | $11.10 | $10.56 | $10.89 | $10.83 | 26,372,815 |
| 2016-04-15 | $10.73 | $10.78 | $10.46 | $10.69 | $10.63 | 25,325,159 |
| 2016-04-14 | $10.79 | $10.79 | $10.39 | $10.40 | $10.34 | 17,778,063 |
| 2016-04-13 | $10.30 | $10.90 | $10.20 | $10.88 | $10.82 | 26,108,935 |
| 2016-04-12 | $10.51 | $10.54 | $10.05 | $10.17 | $10.11 | 25,679,556 |
| 2016-04-11 | $10.75 | $10.92 | $10.44 | $10.45 | $10.39 | 18,258,001 |
| 2016-04-08 | $10.64 | $10.89 | $10.57 | $10.72 | $10.66 | 18,949,993 |
| 2016-04-07 | $10.42 | $10.65 | $10.39 | $10.51 | $10.45 | 19,470,184 |
| 2016-04-06 | $10.42 | $10.48 | $10.25 | $10.47 | $10.41 | 18,412,989 |
| 2016-04-05 | $10.63 | $10.72 | $10.38 | $10.40 | $10.34 | 20,760,252 |
| 2016-04-04 | $11.06 | $11.22 | $10.78 | $10.80 | $10.74 | 22,475,232 |
| 2016-04-01 | $10.28 | $11.07 | $10.24 | $11.03 | $10.97 | 28,458,283 |
| 2016-03-31 | $10.31 | $10.49 | $10.01 | $10.47 | $10.41 | 48,134,180 |
| 2016-03-30 | $10.51 | $10.95 | $10.40 | $10.48 | $10.42 | 35,166,672 |
| 2016-03-29 | $10.18 | $10.53 | $10.10 | $10.45 | $10.39 | 30,891,551 |
| 2016-03-28 | $10.50 | $10.59 | $10.25 | $10.38 | $10.32 | 22,898,770 |
| 2016-03-24 | $10.50 | $10.60 | $10.33 | $10.50 | $10.44 | 22,822,757 |
| 2016-03-23 | $11.43 | $11.46 | $10.63 | $10.65 | $10.59 | 29,424,325 |
| 2016-03-22 | $11.45 | $11.60 | $11.33 | $11.44 | $11.37 | 13,463,376 |
| 2016-03-21 | $11.14 | $11.60 | $11.08 | $11.53 | $11.46 | 18,083,037 |
| 2016-03-18 | $10.84 | $11.17 | $10.75 | $11.14 | $11.08 | 44,827,093 |
| 2016-03-17 | $10.72 | $11.00 | $10.60 | $10.87 | $10.81 | 19,976,779 |
| 2016-03-16 | $10.71 | $10.89 | $10.55 | $10.72 | $10.66 | 20,471,789 |
| 2016-03-15 | $11.15 | $11.15 | $10.72 | $10.85 | $10.79 | 15,156,512 |
| 2016-03-14 | $11.34 | $11.34 | $11.01 | $11.15 | $11.09 | 13,531,318 |
| 2016-03-11 | $10.99 | $11.40 | $10.85 | $11.39 | $11.32 | 17,261,187 |
| 2016-03-10 | $10.95 | $11.06 | $10.66 | $10.88 | $10.82 | 17,770,398 |
| 2016-03-09 | $10.76 | $10.91 | $10.53 | $10.81 | $10.75 | 15,133,844 |
| 2016-03-08 | $11.44 | $11.45 | $10.65 | $10.66 | $10.60 | 29,142,647 |
| 2016-03-07 | $11.46 | $11.78 | $11.05 | $11.58 | $11.51 | 27,783,251 |
| 2016-03-04 | $11.80 | $12.29 | $11.60 | $11.88 | $11.81 | 35,279,464 |
| 2016-03-03 | $11.73 | $11.85 | $11.60 | $11.79 | $11.72 | 16,323,307 |
| 2016-03-02 | $11.01 | $11.69 | $10.97 | $11.68 | $11.61 | 18,197,482 |
| 2016-03-01 | $10.77 | $11.10 | $10.59 | $11.07 | $11.01 | 15,638,679 |
| 2016-02-29 | $10.65 | $10.89 | $10.52 | $10.63 | $10.57 | 20,720,002 |
| 2016-02-26 | $10.79 | $11.00 | $10.57 | $10.70 | $10.64 | 16,418,780 |
| 2016-02-25 | $10.67 | $10.74 | $10.21 | $10.72 | $10.66 | 16,153,868 |
| 2016-02-24 | $10.25 | $10.67 | $10.06 | $10.64 | $10.58 | 18,551,792 |
| 2016-02-23 | $11.00 | $11.08 | $10.39 | $10.49 | $10.43 | 22,686,754 |
| 2016-02-22 | $11.37 | $11.44 | $10.90 | $11.05 | $10.99 | 20,001,687 |
| 2016-02-19 | $11.39 | $11.39 | $10.95 | $11.16 | $11.10 | 17,907,142 |
| 2016-02-18 | $11.57 | $11.75 | $11.32 | $11.49 | $11.42 | 21,616,107 |
| 2016-02-17 | $10.97 | $11.65 | $10.92 | $11.43 | $11.36 | 34,404,731 |
| 2016-02-16 | $10.36 | $10.87 | $10.31 | $10.81 | $10.75 | 27,494,145 |
| 2016-02-12 | $9.88 | $10.24 | $9.48 | $10.02 | $9.96 | 23,857,045 |
| 2016-02-11 | $9.72 | $9.95 | $9.45 | $9.69 | $9.63 | 27,105,704 |
| 2016-02-10 | $10.08 | $10.28 | $9.82 | $9.90 | $9.84 | 22,090,512 |
| 2016-02-09 | $10.01 | $10.34 | $9.75 | $9.98 | $9.92 | 30,178,641 |
| 2016-02-08 | $10.71 | $10.76 | $9.94 | $10.17 | $10.11 | 27,424,357 |
| 2016-02-05 | $11.15 | $11.38 | $10.76 | $11.00 | $10.94 | 22,658,142 |
| 2016-02-04 | $10.71 | $11.55 | $10.70 | $11.23 | $11.16 | 26,164,118 |
| 2016-02-03 | $10.67 | $10.86 | $10.18 | $10.76 | $10.70 | 18,098,114 |
| 2016-02-02 | $10.80 | $11.07 | $10.48 | $10.59 | $10.53 | 22,090,260 |
| 2016-02-01 | $11.00 | $11.10 | $10.51 | $10.96 | $10.90 | 25,824,811 |
| 2016-01-29 | $9.99 | $11.05 | $9.94 | $11.03 | $10.97 | 38,448,149 |
| 2016-01-28 | $10.48 | $10.55 | $9.71 | $9.89 | $9.83 | 37,390,362 |
| 2016-01-27 | $10.50 | $10.83 | $10.32 | $10.39 | $10.33 | 23,013,482 |
| 2016-01-26 | $10.55 | $10.72 | $10.36 | $10.55 | $10.49 | 26,179,459 |
| 2016-01-25 | $11.06 | $11.17 | $10.47 | $10.48 | $10.42 | 23,874,846 |
| 2016-01-22 | $11.18 | $11.57 | $10.88 | $11.07 | $11.01 | 35,091,286 |
| 2016-01-21 | $10.45 | $10.90 | $10.13 | $10.85 | $10.79 | 52,299,097 |
| 2016-01-20 | $10.38 | $10.39 | $9.31 | $10.05 | $9.99 | 65,210,408 |
| 2016-01-19 | $11.28 | $11.37 | $10.71 | $10.80 | $10.74 | 38,131,273 |
| 2016-01-15 | $11.35 | $11.66 | $10.91 | $11.08 | $11.02 | 37,164,602 |
| 2016-01-14 | $12.08 | $12.26 | $11.53 | $12.02 | $11.95 | 35,810,369 |
| 2016-01-13 | $12.78 | $12.97 | $11.91 | $12.06 | $11.99 | 35,319,840 |
| 2016-01-12 | $12.72 | $13.24 | $12.40 | $12.72 | $12.65 | 25,671,317 |
| 2016-01-11 | $13.37 | $13.46 | $12.21 | $12.53 | $12.46 | 43,159,136 |
| 2016-01-08 | $13.78 | $13.95 | $13.29 | $13.33 | $13.25 | 29,064,233 |
| 2016-01-07 | $13.86 | $14.27 | $13.63 | $13.66 | $13.58 | 26,029,226 |
| 2016-01-06 | $14.50 | $14.69 | $14.11 | $14.22 | $14.14 | 26,835,066 |
| 2016-01-05 | $14.42 | $15.08 | $14.36 | $14.82 | $14.73 | 29,806,688 |
| 2016-01-04 | $13.83 | $14.36 | $13.81 | $14.33 | $14.25 | 22,622,344 |
| 2015-12-31 | $14.10 | $14.29 | $14.03 | $14.16 | $14.08 | 13,249,373 |
| 2015-12-30 | $14.27 | $14.44 | $14.10 | $14.16 | $14.08 | 10,943,662 |
| 2015-12-29 | $14.35 | $14.51 | $14.23 | $14.34 | $14.26 | 16,104,232 |
| 2015-12-28 | $14.45 | $14.51 | $14.05 | $14.19 | $14.11 | 17,658,506 |
| 2015-12-24 | $14.20 | $14.59 | $14.19 | $14.48 | $14.40 | 14,285,507 |
| 2015-12-23 | $13.72 | $14.30 | $13.55 | $14.30 | $14.22 | 59,121,392 |
| 2015-12-22 | $14.80 | $14.95 | $14.52 | $14.61 | $14.53 | 27,101,144 |
| 2015-12-21 | $14.44 | $14.79 | $14.33 | $14.77 | $14.68 | 22,217,309 |
| 2015-12-18 | $14.38 | $14.73 | $14.26 | $14.36 | $14.28 | 38,534,155 |
| 2015-12-17 | $14.65 | $14.77 | $14.25 | $14.32 | $14.24 | 29,024,397 |
| 2015-12-16 | $14.36 | $14.45 | $13.78 | $14.07 | $13.99 | 21,968,209 |
| 2015-12-15 | $13.77 | $14.37 | $13.74 | $14.18 | $14.10 | 26,455,808 |
| 2015-12-14 | $14.43 | $14.48 | $13.51 | $13.66 | $13.58 | 35,210,609 |
| 2015-12-11 | $14.32 | $14.44 | $13.99 | $14.04 | $13.96 | 23,718,101 |
| 2015-12-10 | $14.29 | $14.80 | $14.26 | $14.66 | $14.58 | 14,816,962 |
| 2015-12-09 | $14.60 | $14.67 | $14.24 | $14.32 | $14.24 | 20,917,072 |
| 2015-12-08 | $14.61 | $14.70 | $14.42 | $14.60 | $14.52 | 18,187,971 |
| 2015-12-07 | $15.35 | $15.47 | $14.71 | $14.85 | $14.76 | 23,579,078 |
| 2015-12-04 | $15.54 | $15.93 | $15.40 | $15.50 | $15.41 | 19,068,501 |
| 2015-12-03 | $15.95 | $16.20 | $15.50 | $15.61 | $15.52 | 15,210,101 |
| 2015-12-02 | $16.49 | $16.59 | $15.72 | $15.82 | $15.73 | 16,121,138 |
| 2015-12-01 | $16.18 | $16.63 | $16.12 | $16.55 | $16.45 | 20,138,338 |
| 2015-11-30 | $15.59 | $16.01 | $15.50 | $15.93 | $15.84 | 13,495,276 |
| 2015-11-27 | $15.55 | $15.64 | $15.47 | $15.56 | $15.47 | 5,018,952 |
| 2015-11-25 | $15.40 | $15.78 | $15.35 | $15.58 | $15.49 | 10,003,319 |
| 2015-11-24 | $15.22 | $15.66 | $15.15 | $15.63 | $15.54 | 12,222,478 |
| 2015-11-23 | $15.54 | $15.67 | $15.07 | $15.32 | $15.23 | 14,048,988 |
| 2015-11-20 | $16.00 | $16.10 | $15.34 | $15.43 | $15.34 | 24,068,891 |
| 2015-11-19 | $15.71 | $16.28 | $15.71 | $15.87 | $15.78 | 18,278,894 |
| 2015-11-18 | $15.39 | $15.69 | $15.30 | $15.61 | $15.52 | 20,071,348 |
| 2015-11-17 | $15.03 | $15.73 | $14.94 | $15.28 | $15.19 | 25,181,930 |
| 2015-11-16 | $14.95 | $15.20 | $14.65 | $14.89 | $14.80 | 23,731,826 |
| 2015-11-13 | $15.30 | $15.38 | $14.86 | $15.00 | $14.91 | 21,071,244 |
| 2015-11-12 | $15.28 | $15.75 | $15.28 | $15.35 | $15.26 | 14,296,775 |
| 2015-11-11 | $15.64 | $15.79 | $15.47 | $15.50 | $15.41 | 16,199,810 |
| 2015-11-10 | $15.74 | $15.85 | $15.42 | $15.55 | $15.45 | 24,591,720 |
| 2015-11-09 | $16.36 | $16.45 | $15.80 | $15.84 | $15.75 | 23,642,983 |
| 2015-11-06 | $16.44 | $16.77 | $16.10 | $16.45 | $16.35 | 18,047,826 |
| 2015-11-05 | $17.52 | $17.72 | $16.36 | $16.51 | $16.41 | 26,766,959 |
| 2015-11-04 | $18.05 | $18.05 | $17.10 | $17.44 | $17.34 | 19,246,886 |
| 2015-11-03 | $17.10 | $17.99 | $17.09 | $17.84 | $17.73 | 22,131,514 |
| 2015-11-02 | $16.96 | $17.29 | $16.80 | $17.09 | $16.99 | 18,767,115 |
| 2015-10-30 | $16.38 | $16.62 | $16.20 | $16.56 | $16.46 | 19,248,404 |
| 2015-10-29 | $16.69 | $16.74 | $16.19 | $16.21 | $16.12 | 17,073,818 |
| 2015-10-28 | $16.80 | $17.11 | $16.58 | $16.92 | $16.82 | 15,151,668 |
| 2015-10-27 | $16.52 | $16.80 | $16.52 | $16.68 | $16.58 | 14,697,555 |
| 2015-10-26 | $17.16 | $17.25 | $16.50 | $16.58 | $16.48 | 14,901,422 |
| 2015-10-23 | $16.90 | $17.32 | $16.81 | $17.24 | $17.14 | 22,439,416 |
| 2015-10-22 | $16.40 | $17.01 | $16.07 | $16.72 | $16.62 | 33,986,076 |
| 2015-10-21 | $16.49 | $16.93 | $15.93 | $16.43 | $16.33 | 49,193,490 |
| 2015-10-20 | $18.90 | $19.05 | $16.61 | $17.09 | $16.99 | 67,592,468 |
| 2015-10-19 | $18.37 | $19.22 | $18.32 | $19.16 | $19.05 | 27,543,294 |
| 2015-10-16 | $18.74 | $18.83 | $18.23 | $18.50 | $18.39 | 15,587,130 |
| 2015-10-15 | $18.87 | $19.15 | $18.50 | $18.66 | $18.55 | 20,397,672 |
| 2015-10-14 | $18.77 | $19.30 | $18.52 | $18.82 | $18.71 | 34,627,894 |
| 2015-10-13 | $17.81 | $18.56 | $17.74 | $18.18 | $18.07 | 21,778,465 |
| 2015-10-12 | $18.54 | $18.63 | $17.72 | $18.03 | $17.93 | 22,494,695 |
| 2015-10-09 | $18.63 | $18.85 | $17.90 | $18.16 | $18.05 | 23,392,503 |
| 2015-10-08 | $18.59 | $19.10 | $18.45 | $18.72 | $18.61 | 33,619,570 |
| 2015-10-07 | $18.39 | $18.92 | $18.22 | $18.62 | $18.51 | 41,913,528 |
| 2015-10-06 | $17.63 | $18.30 | $17.34 | $18.22 | $18.11 | 52,109,956 |
| 2015-10-05 | $16.32 | $17.84 | $16.20 | $17.57 | $17.47 | 63,718,650 |
| 2015-10-02 | $15.22 | $15.95 | $15.15 | $15.91 | $15.82 | 49,688,212 |
| 2015-10-01 | $14.99 | $15.04 | $14.50 | $14.77 | $14.68 | 37,460,484 |
| 2015-09-30 | $14.73 | $15.33 | $14.70 | $14.96 | $14.87 | 27,821,088 |
| 2015-09-29 | $14.26 | $14.69 | $14.15 | $14.38 | $14.30 | 25,529,152 |
| 2015-09-28 | $14.67 | $14.73 | $13.92 | $14.06 | $13.98 | 30,235,665 |
| 2015-09-25 | $15.34 | $15.59 | $14.65 | $14.91 | $14.82 | 28,917,267 |
| 2015-09-24 | $14.80 | $15.52 | $14.60 | $15.34 | $15.25 | 32,800,793 |
| 2015-09-23 | $15.43 | $15.43 | $14.80 | $14.81 | $14.72 | 22,567,864 |
| 2015-09-22 | $15.35 | $15.82 | $15.17 | $15.41 | $15.32 | 22,763,938 |
| 2015-09-21 | $15.62 | $15.98 | $15.46 | $15.75 | $15.66 | 19,024,495 |
| 2015-09-18 | $16.08 | $16.19 | $15.36 | $15.50 | $15.41 | 36,698,238 |
| 2015-09-17 | $16.68 | $16.81 | $16.31 | $16.41 | $16.31 | 22,827,633 |
| 2015-09-16 | $16.46 | $16.71 | $16.31 | $16.68 | $16.58 | 22,363,222 |
| 2015-09-15 | $16.86 | $16.86 | $16.46 | $16.52 | $16.42 | 21,319,391 |
| 2015-09-14 | $16.90 | $16.92 | $16.36 | $16.70 | $16.60 | 15,178,741 |
| 2015-09-11 | $17.02 | $17.17 | $16.71 | $16.80 | $16.70 | 22,107,586 |
| 2015-09-10 | $16.81 | $17.42 | $16.71 | $17.20 | $17.10 | 20,814,271 |
| 2015-09-09 | $17.90 | $17.97 | $16.84 | $16.96 | $16.86 | 32,951,118 |
| 2015-09-08 | $17.55 | $17.75 | $17.05 | $17.53 | $17.43 | 26,817,016 |
| 2015-09-04 | $16.30 | $17.30 | $16.26 | $16.82 | $16.72 | 32,420,836 |
| 2015-09-03 | $16.39 | $17.21 | $16.26 | $16.59 | $16.49 | 26,377,229 |
| 2015-09-02 | $16.09 | $16.31 | $15.74 | $16.29 | $16.20 | 23,478,540 |
| 2015-09-01 | $15.80 | $16.21 | $15.68 | $15.82 | $15.73 | 27,914,151 |
| 2015-08-31 | $15.91 | $16.69 | $15.46 | $16.41 | $16.31 | 32,916,850 |
| 2015-08-28 | $16.15 | $16.54 | $15.61 | $15.96 | $15.87 | 34,099,384 |
| 2015-08-27 | $14.63 | $15.93 | $14.63 | $15.67 | $15.58 | 42,971,809 |
| 2015-08-26 | $14.61 | $14.75 | $14.11 | $14.42 | $14.34 | 43,819,738 |
| 2015-08-25 | $15.18 | $15.34 | $14.26 | $14.27 | $14.19 | 38,655,096 |