Mylan N.V. (MYL) Exchange: NASDAQ
Data as of Oct. 8, 2025
$15.86 ($0.00) 0.00%
Mylan N.V. - Daily Information
Click for more stock information on Mylan N.V..| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $15.86 |
| Previous Close | $15.86 |
| High | $15.86 |
| Low | $15.86 |
| Adjusted Open | $15.86 |
| Previous Adjusted Close | $15.86 |
| Adjusted High | $15.86 |
| Adjusted Low | $15.86 |
Invest in Mylan N.V. (MYL)
Historical Stock Data for Mylan N.V. (MYL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-19 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 4,016 |
| 2020-11-16 | $15.64 | $16.15 | $15.34 | $15.86 | $15.86 | 26,574,166 |
| 2020-11-13 | $15.54 | $15.72 | $15.30 | $15.55 | $15.55 | 8,509,515 |
| 2020-11-12 | $15.63 | $15.70 | $15.25 | $15.51 | $15.51 | 12,548,350 |
| 2020-11-11 | $15.71 | $16.10 | $15.43 | $15.70 | $15.70 | 9,762,900 |
| 2020-11-10 | $15.22 | $16.00 | $15.10 | $15.64 | $15.64 | 18,171,861 |
| 2020-11-09 | $15.34 | $15.77 | $15.03 | $15.12 | $15.12 | 11,475,184 |
| 2020-11-06 | $15.47 | $15.47 | $14.47 | $14.65 | $14.65 | 9,524,476 |
| 2020-11-05 | $15.11 | $15.61 | $14.98 | $15.14 | $15.14 | 14,470,158 |
| 2020-11-04 | $15.30 | $15.52 | $14.93 | $15.08 | $15.08 | 10,301,570 |
| 2020-11-03 | $15.30 | $15.51 | $15.11 | $15.14 | $15.14 | 6,771,539 |
| 2020-11-02 | $14.79 | $15.14 | $14.60 | $15.14 | $15.14 | 7,260,684 |
| 2020-10-30 | $14.38 | $14.89 | $14.34 | $14.54 | $14.54 | 9,155,620 |
| 2020-10-29 | $14.10 | $14.50 | $14.00 | $14.37 | $14.37 | 3,548,552 |
| 2020-10-28 | $14.24 | $14.37 | $14.02 | $14.30 | $14.30 | 4,895,649 |
| 2020-10-27 | $14.77 | $15.04 | $14.42 | $14.46 | $14.46 | 3,671,688 |
| 2020-10-26 | $15.51 | $15.52 | $14.87 | $15.05 | $15.05 | 3,514,760 |
| 2020-10-23 | $15.75 | $15.80 | $15.44 | $15.69 | $15.69 | 2,598,019 |
| 2020-10-22 | $15.21 | $15.73 | $15.08 | $15.60 | $15.60 | 3,537,048 |
| 2020-10-21 | $15.08 | $15.53 | $15.08 | $15.14 | $15.14 | 3,117,870 |
| 2020-10-20 | $15.66 | $15.81 | $15.25 | $15.31 | $15.31 | 2,838,483 |
| 2020-10-19 | $15.73 | $15.81 | $15.39 | $15.42 | $15.42 | 3,189,995 |
| 2020-10-16 | $15.82 | $16.08 | $15.58 | $15.71 | $15.71 | 7,066,228 |
| 2020-10-15 | $15.39 | $15.75 | $15.26 | $15.74 | $15.74 | 2,571,993 |
| 2020-10-14 | $15.58 | $15.87 | $15.53 | $15.55 | $15.55 | 3,042,984 |
| 2020-10-13 | $15.72 | $15.85 | $15.45 | $15.59 | $15.59 | 3,709,350 |
| 2020-10-12 | $15.82 | $16.00 | $15.67 | $15.98 | $15.98 | 3,196,672 |
| 2020-10-09 | $15.87 | $15.97 | $15.47 | $15.64 | $15.64 | 3,447,702 |
| 2020-10-08 | $15.08 | $15.76 | $14.92 | $15.72 | $15.72 | 5,484,716 |
| 2020-10-07 | $14.96 | $15.21 | $14.85 | $14.91 | $14.91 | 6,188,503 |
| 2020-10-06 | $15.17 | $15.30 | $14.83 | $14.87 | $14.87 | 4,125,860 |
| 2020-10-05 | $15.06 | $15.33 | $14.97 | $15.09 | $15.09 | 6,272,201 |
| 2020-10-02 | $14.64 | $15.16 | $14.59 | $14.89 | $14.89 | 4,188,342 |
| 2020-10-01 | $14.84 | $15.22 | $14.71 | $14.80 | $14.80 | 4,538,872 |
| 2020-09-30 | $14.60 | $14.99 | $14.59 | $14.83 | $14.83 | 3,344,608 |
| 2020-09-29 | $14.63 | $14.90 | $14.54 | $14.57 | $14.57 | 3,163,600 |
| 2020-09-28 | $14.64 | $14.84 | $14.57 | $14.64 | $14.64 | 4,504,367 |
| 2020-09-25 | $14.11 | $14.48 | $14.09 | $14.42 | $14.42 | 2,902,288 |
| 2020-09-24 | $14.29 | $14.43 | $14.02 | $14.21 | $14.21 | 4,530,547 |
| 2020-09-23 | $14.82 | $14.88 | $14.31 | $14.37 | $14.37 | 5,600,733 |
| 2020-09-22 | $14.75 | $14.95 | $14.49 | $14.82 | $14.82 | 5,311,106 |
| 2020-09-21 | $15.45 | $15.46 | $14.61 | $14.78 | $14.78 | 6,813,417 |
| 2020-09-18 | $16.16 | $16.19 | $15.61 | $15.73 | $15.73 | 6,494,076 |
| 2020-09-17 | $15.86 | $16.22 | $15.61 | $16.16 | $16.16 | 3,781,241 |
| 2020-09-16 | $16.02 | $16.22 | $15.40 | $16.00 | $16.00 | 8,703,895 |
| 2020-09-15 | $15.87 | $16.23 | $15.70 | $15.95 | $15.95 | 3,920,636 |
| 2020-09-14 | $15.46 | $15.84 | $15.29 | $15.77 | $15.77 | 4,235,022 |
| 2020-09-11 | $15.15 | $15.62 | $15.05 | $15.33 | $15.33 | 5,763,892 |
| 2020-09-10 | $15.27 | $15.44 | $15.02 | $15.06 | $15.06 | 6,296,339 |
| 2020-09-09 | $15.69 | $15.73 | $15.06 | $15.25 | $15.25 | 7,411,246 |
| 2020-09-08 | $15.81 | $15.91 | $15.53 | $15.64 | $15.64 | 5,113,455 |
| 2020-09-04 | $15.64 | $15.92 | $15.39 | $15.81 | $15.81 | 8,787,742 |
| 2020-09-03 | $15.76 | $16.21 | $15.35 | $15.46 | $15.46 | 5,809,821 |
| 2020-09-02 | $15.50 | $15.89 | $15.33 | $15.71 | $15.71 | 5,851,261 |
| 2020-09-01 | $16.30 | $16.34 | $15.42 | $15.50 | $15.50 | 9,444,070 |
| 2020-08-31 | $16.20 | $16.51 | $16.01 | $16.38 | $16.38 | 5,010,576 |
| 2020-08-28 | $16.16 | $16.26 | $16.06 | $16.23 | $16.23 | 2,333,849 |
| 2020-08-27 | $16.32 | $16.46 | $16.15 | $16.18 | $16.18 | 3,048,884 |
| 2020-08-26 | $15.97 | $16.47 | $15.88 | $16.31 | $16.31 | 4,717,527 |
| 2020-08-25 | $16.49 | $16.54 | $15.93 | $16.03 | $16.03 | 5,186,212 |
| 2020-08-24 | $16.04 | $16.36 | $15.97 | $16.33 | $16.33 | 5,328,674 |
| 2020-08-21 | $16.36 | $16.44 | $15.85 | $15.99 | $15.99 | 5,361,453 |
| 2020-08-20 | $16.33 | $16.45 | $16.09 | $16.34 | $16.34 | 5,958,575 |
| 2020-08-19 | $16.23 | $17.03 | $16.16 | $16.51 | $16.51 | 6,349,164 |
| 2020-08-18 | $16.38 | $16.41 | $15.99 | $16.19 | $16.19 | 6,874,828 |
| 2020-08-17 | $16.23 | $16.52 | $15.95 | $16.25 | $16.25 | 3,279,348 |
| 2020-08-14 | $16.00 | $16.30 | $15.91 | $16.19 | $16.19 | 4,435,536 |
| 2020-08-13 | $16.23 | $16.55 | $16.05 | $16.14 | $16.14 | 4,371,822 |
| 2020-08-12 | $16.70 | $16.81 | $16.07 | $16.18 | $16.18 | 4,920,823 |
| 2020-08-11 | $16.60 | $16.86 | $16.56 | $16.64 | $16.64 | 5,807,733 |
| 2020-08-10 | $16.36 | $16.57 | $16.27 | $16.36 | $16.36 | 2,160,417 |
| 2020-08-07 | $16.21 | $16.42 | $16.01 | $16.36 | $16.36 | 3,873,739 |
| 2020-08-06 | $17.26 | $17.69 | $16.15 | $16.42 | $16.42 | 5,959,912 |
| 2020-08-05 | $16.42 | $17.13 | $16.23 | $16.90 | $16.90 | 6,507,184 |
| 2020-08-04 | $16.42 | $16.57 | $16.25 | $16.32 | $16.32 | 3,744,797 |
| 2020-08-03 | $16.16 | $16.47 | $15.95 | $16.36 | $16.36 | 3,025,381 |
| 2020-07-31 | $16.30 | $16.36 | $15.88 | $16.11 | $16.11 | 2,986,494 |
| 2020-07-30 | $16.69 | $16.69 | $16.30 | $16.33 | $16.33 | 3,486,934 |
| 2020-07-29 | $16.04 | $17.12 | $15.87 | $17.00 | $17.00 | 9,217,529 |
| 2020-07-28 | $16.47 | $16.59 | $16.13 | $16.16 | $16.16 | 2,807,786 |
| 2020-07-27 | $15.86 | $16.26 | $15.72 | $16.22 | $16.22 | 2,764,011 |
| 2020-07-24 | $16.02 | $16.12 | $15.76 | $15.96 | $15.96 | 4,166,471 |
| 2020-07-23 | $16.52 | $16.60 | $16.02 | $16.08 | $16.08 | 6,387,323 |
| 2020-07-22 | $16.42 | $16.80 | $16.41 | $16.57 | $16.57 | 3,331,881 |
| 2020-07-21 | $16.65 | $16.82 | $16.31 | $16.37 | $16.37 | 4,691,808 |
| 2020-07-20 | $16.75 | $16.90 | $16.53 | $16.65 | $16.65 | 3,312,564 |
| 2020-07-17 | $16.95 | $17.31 | $16.70 | $16.81 | $16.81 | 6,276,444 |
| 2020-07-16 | $16.87 | $17.01 | $16.67 | $16.84 | $16.84 | 3,104,022 |
| 2020-07-15 | $16.67 | $17.09 | $16.67 | $16.98 | $16.98 | 5,459,498 |
| 2020-07-14 | $16.31 | $16.54 | $16.09 | $16.52 | $16.52 | 4,716,099 |
| 2020-07-13 | $16.26 | $16.49 | $15.97 | $16.13 | $16.13 | 3,986,211 |
| 2020-07-10 | $15.83 | $16.14 | $15.67 | $16.10 | $16.10 | 2,853,123 |
| 2020-07-09 | $16.18 | $16.32 | $15.79 | $15.88 | $15.88 | 4,956,598 |
| 2020-07-08 | $16.07 | $16.26 | $15.88 | $16.19 | $16.19 | 6,575,562 |
| 2020-07-07 | $16.33 | $16.55 | $15.95 | $16.11 | $16.11 | 5,491,301 |
| 2020-07-06 | $16.10 | $16.57 | $15.98 | $16.54 | $16.54 | 6,473,064 |
| 2020-07-02 | $16.00 | $16.16 | $15.76 | $15.93 | $15.93 | 4,869,912 |
| 2020-07-01 | $16.02 | $16.27 | $15.70 | $15.76 | $15.76 | 4,227,704 |
| 2020-06-30 | $15.97 | $16.16 | $15.63 | $16.08 | $16.08 | 6,161,718 |
| 2020-06-29 | $16.00 | $16.20 | $15.78 | $15.99 | $15.99 | 2,856,965 |
| 2020-06-26 | $16.29 | $16.35 | $15.55 | $15.89 | $15.89 | 6,905,201 |
| 2020-06-25 | $15.93 | $16.41 | $15.76 | $16.38 | $16.38 | 4,332,654 |
| 2020-06-24 | $15.99 | $16.20 | $15.64 | $16.02 | $16.02 | 6,633,996 |
| 2020-06-23 | $16.53 | $16.63 | $16.04 | $16.24 | $16.24 | 5,370,353 |
| 2020-06-22 | $16.08 | $16.50 | $15.84 | $16.46 | $16.46 | 5,221,129 |
| 2020-06-19 | $16.62 | $16.77 | $15.99 | $16.16 | $16.16 | 9,330,503 |
| 2020-06-18 | $16.84 | $17.02 | $16.20 | $16.33 | $16.33 | 7,755,094 |
| 2020-06-17 | $16.53 | $16.60 | $15.89 | $15.97 | $15.97 | 5,064,133 |
| 2020-06-16 | $16.38 | $16.60 | $15.88 | $16.13 | $16.13 | 6,876,991 |
| 2020-06-15 | $15.45 | $16.12 | $15.29 | $15.90 | $15.90 | 7,847,489 |
| 2020-06-12 | $16.71 | $16.91 | $15.65 | $15.94 | $15.94 | 7,872,192 |
| 2020-06-11 | $16.81 | $17.00 | $16.24 | $16.30 | $16.30 | 11,618,002 |
| 2020-06-10 | $18.44 | $18.45 | $17.19 | $17.32 | $17.32 | 8,972,259 |
| 2020-06-09 | $19.00 | $19.02 | $18.22 | $18.45 | $18.45 | 8,717,451 |
| 2020-06-08 | $18.00 | $19.24 | $17.89 | $18.78 | $18.78 | 10,387,683 |
| 2020-06-05 | $18.15 | $18.72 | $17.54 | $17.67 | $17.67 | 7,859,913 |
| 2020-06-04 | $17.32 | $17.70 | $17.26 | $17.70 | $17.70 | 4,732,662 |
| 2020-06-03 | $17.53 | $17.75 | $17.46 | $17.54 | $17.54 | 3,244,719 |
| 2020-06-02 | $17.46 | $17.70 | $17.25 | $17.48 | $17.48 | 4,638,899 |
| 2020-06-01 | $17.01 | $17.83 | $17.00 | $17.62 | $17.62 | 6,108,480 |
| 2020-05-29 | $17.15 | $17.37 | $16.62 | $17.07 | $17.07 | 8,152,260 |
| 2020-05-28 | $17.29 | $17.49 | $16.85 | $17.25 | $17.25 | 6,454,049 |
| 2020-05-27 | $16.40 | $17.20 | $16.08 | $17.16 | $17.16 | 10,340,556 |
| 2020-05-26 | $15.93 | $16.35 | $15.91 | $16.14 | $16.14 | 6,236,004 |
| 2020-05-22 | $15.97 | $15.97 | $15.44 | $15.64 | $15.64 | 4,932,233 |
| 2020-05-21 | $16.20 | $16.34 | $15.72 | $16.00 | $16.00 | 5,290,841 |
| 2020-05-20 | $16.22 | $16.35 | $16.09 | $16.32 | $16.32 | 4,981,003 |
| 2020-05-19 | $16.46 | $16.46 | $15.84 | $16.05 | $16.05 | 4,154,740 |
| 2020-05-18 | $15.60 | $16.61 | $15.59 | $16.46 | $16.46 | 8,534,659 |
| 2020-05-15 | $15.07 | $15.30 | $14.80 | $15.16 | $15.16 | 6,983,180 |
| 2020-05-14 | $15.38 | $15.58 | $14.92 | $15.22 | $15.22 | 7,518,227 |
| 2020-05-13 | $16.46 | $16.46 | $15.45 | $15.54 | $15.54 | 9,179,256 |
| 2020-05-12 | $17.09 | $17.48 | $16.16 | $16.23 | $16.23 | 6,471,492 |
| 2020-05-11 | $17.73 | $17.85 | $16.88 | $16.95 | $16.95 | 12,830,163 |
| 2020-05-08 | $17.68 | $17.78 | $17.30 | $17.57 | $17.57 | 7,248,115 |
| 2020-05-07 | $17.18 | $17.54 | $17.11 | $17.32 | $17.32 | 8,203,185 |
| 2020-05-06 | $16.66 | $17.18 | $16.56 | $16.86 | $16.86 | 7,220,044 |
| 2020-05-05 | $16.60 | $17.11 | $16.53 | $16.57 | $16.57 | 7,236,879 |
| 2020-05-04 | $16.11 | $16.56 | $15.74 | $16.52 | $16.52 | 6,109,086 |
| 2020-05-01 | $16.66 | $16.67 | $15.88 | $16.13 | $16.13 | 3,686,903 |
| 2020-04-30 | $17.10 | $17.25 | $16.59 | $16.77 | $16.77 | 5,824,077 |
| 2020-04-29 | $16.70 | $17.54 | $16.56 | $17.32 | $17.32 | 5,509,668 |
| 2020-04-28 | $16.49 | $16.90 | $16.24 | $16.44 | $16.44 | 7,026,250 |
| 2020-04-27 | $15.87 | $16.25 | $15.78 | $16.14 | $16.14 | 5,336,937 |
| 2020-04-24 | $15.41 | $15.78 | $15.30 | $15.76 | $15.76 | 3,712,107 |
| 2020-04-23 | $15.12 | $15.58 | $15.06 | $15.30 | $15.30 | 3,913,121 |
| 2020-04-22 | $15.33 | $15.42 | $14.78 | $14.91 | $14.91 | 5,530,532 |
| 2020-04-21 | $15.65 | $15.73 | $15.11 | $15.13 | $15.13 | 4,235,519 |
| 2020-04-20 | $16.14 | $16.25 | $15.52 | $15.86 | $15.86 | 4,269,908 |
| 2020-04-17 | $15.90 | $16.18 | $15.56 | $16.11 | $16.11 | 6,430,477 |
| 2020-04-16 | $15.54 | $15.66 | $14.79 | $15.50 | $15.50 | 6,746,082 |
| 2020-04-15 | $15.76 | $15.85 | $15.13 | $15.46 | $15.46 | 4,773,397 |
| 2020-04-14 | $16.30 | $16.49 | $16.05 | $16.35 | $16.35 | 4,936,643 |
| 2020-04-13 | $16.23 | $16.24 | $15.55 | $16.06 | $16.06 | 3,914,356 |
| 2020-04-09 | $15.45 | $16.54 | $15.45 | $16.08 | $16.08 | 9,791,985 |
| 2020-04-08 | $14.57 | $15.26 | $14.45 | $15.14 | $15.14 | 5,861,266 |
| 2020-04-07 | $14.38 | $15.10 | $14.04 | $14.37 | $14.37 | 8,622,662 |
| 2020-04-06 | $14.14 | $14.65 | $13.76 | $14.04 | $14.04 | 9,635,466 |
| 2020-04-03 | $13.85 | $14.36 | $13.68 | $13.74 | $13.74 | 8,137,135 |
| 2020-04-02 | $14.11 | $14.52 | $13.60 | $13.92 | $13.92 | 7,659,399 |
| 2020-04-01 | $14.59 | $14.87 | $14.03 | $14.26 | $14.26 | 6,768,098 |
| 2020-03-31 | $15.07 | $15.80 | $14.84 | $14.91 | $14.91 | 7,531,168 |
| 2020-03-30 | $15.21 | $15.38 | $14.43 | $15.07 | $15.07 | 6,234,334 |
| 2020-03-27 | $15.17 | $15.39 | $14.28 | $14.88 | $14.88 | 6,297,694 |
| 2020-03-26 | $14.88 | $16.20 | $14.88 | $15.54 | $15.54 | 6,579,713 |
| 2020-03-25 | $15.00 | $15.44 | $13.53 | $14.93 | $14.93 | 13,273,681 |
| 2020-03-24 | $16.40 | $16.86 | $14.20 | $15.14 | $15.14 | 12,575,247 |
| 2020-03-23 | $15.95 | $16.48 | $15.04 | $15.74 | $15.74 | 13,186,157 |
| 2020-03-20 | $16.16 | $17.00 | $14.94 | $15.25 | $15.25 | 22,350,038 |
| 2020-03-19 | $14.11 | $15.47 | $13.63 | $14.87 | $14.87 | 8,762,204 |
| 2020-03-18 | $14.52 | $16.06 | $13.25 | $14.18 | $14.18 | 7,365,865 |
| 2020-03-17 | $15.48 | $16.78 | $15.05 | $15.57 | $15.57 | 7,640,253 |
| 2020-03-16 | $13.00 | $15.48 | $12.75 | $15.04 | $15.04 | 6,568,994 |
| 2020-03-13 | $14.10 | $15.12 | $13.57 | $15.05 | $15.05 | 9,134,832 |
| 2020-03-12 | $13.28 | $14.06 | $13.05 | $13.26 | $13.26 | 8,777,007 |
| 2020-03-11 | $14.58 | $14.98 | $14.21 | $14.47 | $14.47 | 10,584,978 |
| 2020-03-10 | $14.84 | $15.13 | $14.00 | $15.08 | $15.08 | 7,579,612 |
| 2020-03-09 | $14.26 | $15.16 | $13.82 | $14.38 | $14.38 | 7,740,964 |
| 2020-03-06 | $15.45 | $15.53 | $14.65 | $15.40 | $15.40 | 18,763,364 |
| 2020-03-05 | $16.25 | $16.57 | $15.86 | $16.03 | $16.03 | 10,850,510 |
| 2020-03-04 | $16.62 | $17.04 | $16.11 | $16.83 | $16.83 | 10,527,065 |
| 2020-03-03 | $17.71 | $17.75 | $16.25 | $16.29 | $16.29 | 10,890,465 |
| 2020-03-02 | $17.23 | $17.72 | $16.79 | $17.48 | $17.48 | 8,359,146 |
| 2020-02-28 | $17.82 | $18.09 | $16.57 | $17.19 | $17.19 | 16,177,256 |
| 2020-02-27 | $19.24 | $19.50 | $18.35 | $18.68 | $18.68 | 7,667,708 |
| 2020-02-26 | $20.08 | $20.29 | $19.21 | $19.54 | $19.54 | 5,156,320 |
| 2020-02-25 | $20.50 | $20.68 | $19.63 | $19.90 | $19.90 | 6,321,636 |
| 2020-02-24 | $20.43 | $20.92 | $20.06 | $20.31 | $20.31 | 8,250,507 |
| 2020-02-21 | $20.84 | $21.31 | $20.68 | $21.15 | $21.15 | 4,939,935 |
| 2020-02-20 | $20.84 | $20.98 | $20.67 | $20.93 | $20.93 | 6,363,651 |
| 2020-02-19 | $21.28 | $21.36 | $20.79 | $20.90 | $20.90 | 5,771,748 |
| 2020-02-18 | $21.79 | $21.88 | $20.98 | $21.28 | $21.28 | 4,444,932 |
| 2020-02-14 | $21.73 | $22.10 | $21.49 | $21.90 | $21.90 | 3,871,079 |
| 2020-02-13 | $22.09 | $22.15 | $21.29 | $21.64 | $21.64 | 7,530,285 |
| 2020-02-12 | $22.64 | $23.10 | $22.09 | $22.16 | $22.16 | 6,510,007 |
| 2020-02-11 | $22.68 | $22.84 | $22.23 | $22.35 | $22.35 | 5,104,559 |
| 2020-02-10 | $22.67 | $22.93 | $22.54 | $22.62 | $22.62 | 3,391,729 |
| 2020-02-07 | $22.80 | $23.00 | $22.45 | $22.77 | $22.77 | 3,854,709 |
| 2020-02-06 | $23.06 | $23.11 | $22.47 | $22.85 | $22.85 | 5,282,492 |
| 2020-02-05 | $22.60 | $23.06 | $22.51 | $22.85 | $22.85 | 7,690,142 |
| 2020-02-04 | $21.97 | $22.39 | $21.83 | $22.26 | $22.26 | 4,565,486 |
| 2020-02-03 | $21.54 | $21.96 | $21.50 | $21.62 | $21.62 | 4,270,099 |
| 2020-01-31 | $21.74 | $21.89 | $21.24 | $21.42 | $21.42 | 6,220,029 |
| 2020-01-30 | $21.87 | $22.11 | $21.61 | $21.92 | $21.92 | 3,750,939 |
| 2020-01-29 | $21.83 | $22.59 | $21.83 | $22.10 | $22.10 | 6,037,157 |
| 2020-01-28 | $21.56 | $22.05 | $21.53 | $21.84 | $21.84 | 7,098,159 |
| 2020-01-27 | $21.04 | $21.48 | $20.88 | $21.16 | $21.16 | 7,017,261 |
| 2020-01-24 | $22.35 | $22.35 | $21.51 | $21.85 | $21.85 | 5,702,719 |
| 2020-01-23 | $21.64 | $22.28 | $21.39 | $22.14 | $22.14 | 4,799,337 |
| 2020-01-22 | $21.54 | $21.89 | $21.54 | $21.79 | $21.79 | 5,058,847 |
| 2020-01-21 | $21.67 | $21.80 | $21.50 | $21.65 | $21.65 | 5,654,869 |
| 2020-01-17 | $22.02 | $22.17 | $21.56 | $21.66 | $21.66 | 6,404,376 |
| 2020-01-16 | $22.25 | $22.34 | $21.76 | $21.97 | $21.97 | 6,116,232 |
| 2020-01-15 | $21.05 | $22.40 | $21.02 | $22.05 | $22.05 | 8,858,866 |
| 2020-01-14 | $20.69 | $21.34 | $20.68 | $21.20 | $21.20 | 5,985,555 |
| 2020-01-13 | $20.92 | $20.94 | $20.43 | $20.78 | $20.78 | 4,298,682 |
| 2020-01-10 | $20.99 | $21.15 | $20.74 | $20.85 | $20.85 | 4,624,285 |
| 2020-01-09 | $20.96 | $21.27 | $20.61 | $20.93 | $20.93 | 6,310,831 |
| 2020-01-08 | $21.22 | $21.45 | $20.72 | $21.22 | $21.22 | 6,933,349 |
| 2020-01-07 | $20.91 | $21.23 | $20.58 | $21.17 | $21.17 | 8,042,922 |
| 2020-01-06 | $20.20 | $20.91 | $20.12 | $20.87 | $20.87 | 9,540,622 |
| 2020-01-03 | $20.33 | $20.50 | $20.10 | $20.20 | $20.20 | 7,957,349 |
| 2020-01-02 | $20.10 | $20.65 | $20.05 | $20.65 | $20.65 | 8,761,814 |
| 2019-12-31 | $19.36 | $20.14 | $19.23 | $20.10 | $20.10 | 5,154,732 |
| 2019-12-30 | $19.66 | $19.80 | $19.38 | $19.43 | $19.43 | 4,534,878 |
| 2019-12-27 | $19.55 | $19.84 | $19.52 | $19.72 | $19.72 | 4,754,492 |
| 2019-12-26 | $19.81 | $20.16 | $19.52 | $19.58 | $19.58 | 4,548,205 |
| 2019-12-24 | $19.87 | $20.09 | $19.81 | $19.84 | $19.84 | 1,730,993 |
| 2019-12-23 | $19.74 | $19.95 | $19.40 | $19.92 | $19.92 | 5,726,426 |
| 2019-12-20 | $19.41 | $19.95 | $19.28 | $19.79 | $19.79 | 21,987,477 |
| 2019-12-19 | $18.97 | $19.44 | $18.85 | $19.38 | $19.38 | 6,430,507 |
| 2019-12-18 | $18.90 | $19.03 | $18.65 | $18.87 | $18.87 | 4,638,617 |
| 2019-12-17 | $18.97 | $19.00 | $18.58 | $18.83 | $18.83 | 6,859,419 |
| 2019-12-16 | $19.34 | $19.61 | $19.01 | $19.03 | $19.03 | 8,078,576 |
| 2019-12-13 | $19.64 | $19.78 | $19.11 | $19.14 | $19.14 | 5,177,911 |
| 2019-12-12 | $18.80 | $19.70 | $18.71 | $19.68 | $19.68 | 6,196,715 |
| 2019-12-11 | $18.73 | $18.95 | $18.63 | $18.81 | $18.81 | 3,224,021 |
| 2019-12-10 | $19.06 | $19.08 | $18.57 | $18.70 | $18.70 | 4,090,098 |
| 2019-12-09 | $19.28 | $19.34 | $19.00 | $19.02 | $19.02 | 7,984,332 |
| 2019-12-06 | $19.02 | $19.35 | $19.01 | $19.29 | $19.29 | 5,057,626 |
| 2019-12-05 | $19.05 | $19.07 | $18.64 | $18.90 | $18.90 | 4,667,497 |
| 2019-12-04 | $18.53 | $19.00 | $18.53 | $18.88 | $18.88 | 5,034,304 |
| 2019-12-03 | $18.51 | $18.62 | $18.16 | $18.53 | $18.53 | 4,463,518 |
| 2019-12-02 | $18.90 | $19.01 | $18.62 | $18.66 | $18.66 | 5,758,937 |
| 2019-11-29 | $18.56 | $18.98 | $18.56 | $18.78 | $18.78 | 3,866,928 |
| 2019-11-27 | $18.32 | $18.78 | $18.25 | $18.78 | $18.78 | 5,243,137 |
| 2019-11-26 | $17.99 | $18.36 | $17.82 | $18.30 | $18.30 | 7,328,766 |
| 2019-11-25 | $17.51 | $18.18 | $17.50 | $18.06 | $18.06 | 8,276,649 |
| 2019-11-22 | $17.51 | $17.65 | $17.23 | $17.34 | $17.34 | 5,236,012 |
| 2019-11-21 | $17.27 | $17.64 | $17.02 | $17.37 | $17.37 | 7,110,122 |
| 2019-11-20 | $17.13 | $17.53 | $17.06 | $17.24 | $17.24 | 7,004,873 |
| 2019-11-19 | $17.33 | $17.43 | $17.16 | $17.27 | $17.27 | 5,311,392 |
| 2019-11-18 | $17.72 | $17.81 | $17.16 | $17.23 | $17.23 | 8,967,629 |
| 2019-11-15 | $17.36 | $17.83 | $17.25 | $17.70 | $17.70 | 5,209,926 |
| 2019-11-14 | $17.15 | $17.33 | $16.87 | $17.26 | $17.26 | 7,903,959 |
| 2019-11-13 | $17.49 | $17.49 | $17.15 | $17.27 | $17.27 | 7,400,005 |
| 2019-11-12 | $17.50 | $17.78 | $17.17 | $17.53 | $17.53 | 8,485,214 |
| 2019-11-11 | $17.43 | $17.57 | $17.00 | $17.24 | $17.24 | 6,185,517 |
| 2019-11-08 | $16.96 | $17.63 | $16.79 | $17.61 | $17.61 | 6,778,045 |
| 2019-11-07 | $17.21 | $17.42 | $16.97 | $17.01 | $17.01 | 9,571,607 |
| 2019-11-06 | $17.84 | $17.93 | $17.08 | $17.17 | $17.17 | 13,599,273 |
| 2019-11-05 | $19.90 | $20.39 | $17.75 | $17.79 | $17.79 | 21,074,600 |
| 2019-11-04 | $19.99 | $20.07 | $19.68 | $19.74 | $19.74 | 6,695,593 |
| 2019-11-01 | $19.33 | $19.97 | $19.23 | $19.68 | $19.68 | 5,490,857 |
| 2019-10-31 | $19.43 | $19.43 | $18.89 | $19.15 | $19.15 | 6,156,273 |
| 2019-10-30 | $19.49 | $19.58 | $19.22 | $19.41 | $19.41 | 3,248,085 |
| 2019-10-29 | $19.16 | $19.70 | $18.77 | $19.59 | $19.59 | 6,863,050 |
| 2019-10-28 | $18.75 | $19.27 | $18.72 | $18.97 | $18.97 | 5,874,042 |
| 2019-10-25 | $18.25 | $18.80 | $18.15 | $18.70 | $18.70 | 5,436,922 |
| 2019-10-24 | $18.61 | $18.61 | $18.03 | $18.25 | $18.25 | 5,215,184 |
| 2019-10-23 | $18.33 | $18.69 | $18.01 | $18.52 | $18.52 | 4,955,274 |
| 2019-10-22 | $18.31 | $18.47 | $18.03 | $18.31 | $18.31 | 6,741,717 |
| 2019-10-21 | $18.49 | $18.51 | $18.11 | $18.15 | $18.15 | 8,331,024 |
| 2019-10-18 | $18.88 | $18.92 | $18.27 | $18.33 | $18.33 | 6,110,763 |
| 2019-10-17 | $18.80 | $19.06 | $18.72 | $18.88 | $18.88 | 3,143,565 |
| 2019-10-16 | $18.98 | $19.18 | $18.62 | $18.74 | $18.74 | 3,775,835 |
| 2019-10-15 | $18.52 | $19.03 | $18.48 | $18.83 | $18.83 | 5,431,793 |
| 2019-10-14 | $18.74 | $18.90 | $18.44 | $18.52 | $18.52 | 4,047,995 |
| 2019-10-11 | $18.79 | $19.16 | $18.66 | $18.90 | $18.90 | 4,411,255 |
| 2019-10-10 | $18.44 | $18.84 | $18.32 | $18.47 | $18.47 | 4,324,378 |
| 2019-10-09 | $18.58 | $18.66 | $18.36 | $18.43 | $18.43 | 4,825,556 |
| 2019-10-08 | $18.64 | $18.74 | $18.29 | $18.38 | $18.38 | 3,865,840 |
| 2019-10-07 | $18.70 | $19.18 | $18.60 | $18.84 | $18.84 | 3,461,261 |
| 2019-10-04 | $18.82 | $19.16 | $18.57 | $18.91 | $18.91 | 3,336,587 |
| 2019-10-03 | $18.56 | $18.87 | $18.28 | $18.83 | $18.83 | 4,229,866 |
| 2019-10-02 | $18.80 | $18.80 | $18.10 | $18.53 | $18.53 | 6,673,034 |
| 2019-10-01 | $19.77 | $20.22 | $18.81 | $18.83 | $18.83 | 5,312,465 |
| 2019-09-30 | $19.27 | $19.87 | $19.03 | $19.78 | $19.78 | 5,768,930 |
| 2019-09-27 | $19.74 | $20.02 | $19.11 | $19.29 | $19.29 | 8,576,852 |
| 2019-09-26 | $20.18 | $20.18 | $19.51 | $19.76 | $19.76 | 4,056,541 |
| 2019-09-25 | $19.87 | $20.32 | $19.80 | $20.12 | $20.12 | 3,110,384 |
| 2019-09-24 | $20.72 | $20.75 | $19.42 | $19.93 | $19.93 | 9,982,418 |
| 2019-09-23 | $20.96 | $21.17 | $20.63 | $20.86 | $20.86 | 5,821,024 |
| 2019-09-20 | $20.61 | $21.39 | $20.60 | $21.00 | $21.00 | 9,182,651 |
| 2019-09-19 | $21.32 | $21.45 | $20.91 | $21.00 | $21.00 | 4,230,168 |
| 2019-09-18 | $21.37 | $21.54 | $21.05 | $21.29 | $21.29 | 3,633,702 |
| 2019-09-17 | $21.55 | $21.79 | $21.06 | $21.43 | $21.43 | 3,629,554 |
| 2019-09-16 | $21.43 | $22.05 | $21.43 | $21.80 | $21.80 | 2,968,546 |
| 2019-09-13 | $22.47 | $22.90 | $21.66 | $21.69 | $21.69 | 5,401,410 |
| 2019-09-12 | $22.56 | $22.57 | $21.68 | $22.24 | $22.24 | 5,394,055 |
| 2019-09-11 | $21.86 | $22.56 | $21.59 | $22.53 | $22.53 | 6,653,948 |
| 2019-09-10 | $21.00 | $21.89 | $20.91 | $21.88 | $21.88 | 6,377,656 |
| 2019-09-09 | $20.57 | $21.22 | $20.45 | $21.19 | $21.19 | 5,957,796 |
| 2019-09-06 | $20.28 | $20.53 | $19.85 | $20.52 | $20.52 | 4,312,197 |
| 2019-09-05 | $19.94 | $20.31 | $19.72 | $20.22 | $20.22 | 5,043,147 |
| 2019-09-04 | $19.59 | $20.90 | $19.29 | $19.74 | $19.74 | 5,517,958 |
| 2019-09-03 | $19.27 | $19.58 | $18.71 | $19.27 | $19.27 | 6,235,018 |
| 2019-08-30 | $20.07 | $20.08 | $19.31 | $19.47 | $19.47 | 3,444,635 |
| 2019-08-29 | $19.35 | $19.99 | $19.30 | $19.90 | $19.90 | 5,856,582 |
| 2019-08-28 | $18.51 | $19.26 | $18.49 | $19.15 | $19.15 | 4,100,592 |
| 2019-08-27 | $19.01 | $19.01 | $18.37 | $18.67 | $18.67 | 5,534,526 |
| 2019-08-26 | $18.54 | $18.90 | $18.44 | $18.79 | $18.79 | 4,199,222 |
| 2019-08-23 | $18.89 | $19.10 | $18.26 | $18.34 | $18.34 | 5,126,225 |
| 2019-08-22 | $19.09 | $19.37 | $18.92 | $19.04 | $19.04 | 3,578,162 |
| 2019-08-21 | $19.19 | $19.35 | $18.87 | $19.09 | $19.09 | 3,855,831 |
| 2019-08-20 | $19.18 | $19.81 | $18.99 | $19.09 | $19.09 | 5,730,174 |
| 2019-08-19 | $18.77 | $19.42 | $18.77 | $19.19 | $19.19 | 5,654,953 |
| 2019-08-16 | $17.88 | $18.61 | $17.68 | $18.53 | $18.53 | 5,974,239 |
| 2019-08-15 | $18.23 | $18.25 | $17.58 | $17.61 | $17.61 | 6,476,573 |
| 2019-08-14 | $19.38 | $19.43 | $17.96 | $18.04 | $18.04 | 10,822,662 |
| 2019-08-13 | $19.11 | $19.75 | $18.93 | $19.72 | $19.72 | 5,466,621 |
| 2019-08-12 | $19.24 | $19.45 | $19.05 | $19.13 | $19.13 | 6,010,352 |
| 2019-08-09 | $19.05 | $19.62 | $18.83 | $19.48 | $19.48 | 6,412,459 |
| 2019-08-08 | $18.43 | $19.10 | $18.08 | $19.09 | $19.09 | 7,113,400 |
| 2019-08-07 | $17.88 | $18.60 | $17.31 | $18.49 | $18.49 | 9,715,743 |
| 2019-08-06 | $19.47 | $19.48 | $17.66 | $18.20 | $18.20 | 15,592,762 |
| 2019-08-05 | $19.53 | $19.68 | $19.09 | $19.35 | $19.35 | 8,660,839 |
| 2019-08-02 | $20.36 | $20.45 | $19.65 | $19.84 | $19.84 | 6,574,484 |
| 2019-08-01 | $20.80 | $21.19 | $20.05 | $20.32 | $20.32 | 10,840,194 |
| 2019-07-31 | $21.44 | $21.44 | $20.62 | $20.90 | $20.90 | 12,073,204 |
| 2019-07-30 | $20.71 | $21.70 | $20.58 | $21.43 | $21.43 | 18,440,601 |
| 2019-07-29 | $20.95 | $21.88 | $19.70 | $20.78 | $20.78 | 61,207,775 |
| 2019-07-26 | $18.52 | $18.62 | $18.37 | $18.46 | $18.46 | 3,602,921 |
| 2019-07-25 | $18.96 | $18.97 | $18.30 | $18.44 | $18.44 | 6,439,224 |
| 2019-07-24 | $18.31 | $18.97 | $18.30 | $18.91 | $18.91 | 7,262,235 |
| 2019-07-23 | $18.18 | $18.38 | $18.02 | $18.34 | $18.34 | 5,236,569 |
| 2019-07-22 | $18.14 | $18.23 | $17.77 | $18.05 | $18.05 | 4,202,505 |
| 2019-07-19 | $17.86 | $18.25 | $17.66 | $18.10 | $18.10 | 6,100,592 |
| 2019-07-18 | $17.83 | $17.96 | $17.63 | $17.85 | $17.85 | 7,272,836 |
| 2019-07-17 | $18.45 | $18.45 | $17.71 | $17.91 | $17.91 | 7,003,669 |
| 2019-07-16 | $18.96 | $19.00 | $18.40 | $18.43 | $18.43 | 6,043,555 |
| 2019-07-15 | $19.05 | $19.18 | $18.87 | $18.97 | $18.97 | 4,299,731 |
| 2019-07-12 | $19.11 | $19.38 | $18.86 | $19.22 | $19.22 | 3,314,087 |
| 2019-07-11 | $19.10 | $19.34 | $18.66 | $19.04 | $19.04 | 4,673,379 |
| 2019-07-10 | $19.10 | $19.19 | $18.55 | $19.13 | $19.13 | 8,275,369 |
| 2019-07-09 | $19.20 | $19.68 | $18.85 | $19.62 | $19.62 | 5,089,740 |
| 2019-07-08 | $19.41 | $19.54 | $19.02 | $19.27 | $19.27 | 5,286,197 |
| 2019-07-05 | $19.67 | $19.78 | $19.27 | $19.49 | $19.49 | 4,749,240 |
| 2019-07-03 | $19.49 | $19.74 | $19.41 | $19.68 | $19.68 | 4,133,677 |
| 2019-07-02 | $19.53 | $19.62 | $19.14 | $19.35 | $19.35 | 6,634,240 |
| 2019-07-01 | $19.34 | $19.64 | $19.27 | $19.44 | $19.44 | 6,876,942 |
| 2019-06-28 | $19.10 | $19.15 | $18.89 | $19.04 | $19.04 | 6,604,203 |
| 2019-06-27 | $18.76 | $19.23 | $18.69 | $18.97 | $18.97 | 5,707,991 |
| 2019-06-26 | $18.74 | $18.84 | $18.50 | $18.66 | $18.66 | 5,787,375 |
| 2019-06-25 | $18.31 | $18.78 | $18.14 | $18.65 | $18.65 | 10,356,298 |
| 2019-06-24 | $18.41 | $18.43 | $17.77 | $17.96 | $17.96 | 6,961,524 |
| 2019-06-21 | $18.34 | $18.35 | $17.74 | $18.32 | $18.32 | 10,868,487 |
| 2019-06-20 | $18.40 | $18.65 | $18.08 | $18.21 | $18.21 | 6,978,011 |
| 2019-06-19 | $17.91 | $18.45 | $17.75 | $18.10 | $18.10 | 8,359,790 |
| 2019-06-18 | $17.50 | $17.96 | $17.27 | $17.75 | $17.75 | 5,347,662 |
| 2019-06-17 | $17.04 | $17.59 | $16.96 | $17.27 | $17.27 | 5,107,598 |
| 2019-06-14 | $17.41 | $17.51 | $16.91 | $17.02 | $17.02 | 4,400,013 |
| 2019-06-13 | $17.20 | $17.39 | $17.03 | $17.38 | $17.38 | 3,694,295 |
| 2019-06-12 | $17.46 | $17.54 | $16.91 | $17.16 | $17.16 | 4,721,395 |
| 2019-06-11 | $17.98 | $18.06 | $17.48 | $17.51 | $17.51 | 4,933,283 |
| 2019-06-10 | $17.49 | $17.91 | $17.41 | $17.57 | $17.57 | 4,800,975 |
| 2019-06-07 | $17.55 | $17.68 | $17.20 | $17.40 | $17.40 | 6,906,006 |
| 2019-06-06 | $17.76 | $17.90 | $17.32 | $17.45 | $17.45 | 5,265,051 |
| 2019-06-05 | $17.93 | $18.13 | $17.31 | $17.77 | $17.77 | 6,843,603 |
| 2019-06-04 | $17.46 | $18.01 | $17.45 | $17.82 | $17.82 | 9,038,236 |
| 2019-06-03 | $16.91 | $17.46 | $16.90 | $17.19 | $17.19 | 8,696,893 |
| 2019-05-31 | $17.11 | $17.17 | $16.63 | $16.80 | $16.80 | 11,147,134 |
| 2019-05-30 | $17.98 | $18.24 | $17.13 | $17.21 | $17.21 | 7,451,789 |
| 2019-05-29 | $17.76 | $18.09 | $17.25 | $18.00 | $18.00 | 12,998,874 |
| 2019-05-28 | $18.90 | $18.92 | $17.71 | $17.87 | $17.87 | 17,399,911 |
| 2019-05-24 | $19.25 | $19.48 | $18.93 | $18.98 | $18.98 | 5,052,496 |
| 2019-05-23 | $19.46 | $19.54 | $18.93 | $19.17 | $19.17 | 7,282,725 |
| 2019-05-22 | $19.52 | $19.75 | $19.15 | $19.65 | $19.65 | 7,192,439 |
| 2019-05-21 | $19.51 | $19.97 | $19.45 | $19.67 | $19.67 | 7,061,905 |
| 2019-05-20 | $19.64 | $19.77 | $19.14 | $19.42 | $19.42 | 6,743,574 |
| 2019-05-17 | $20.04 | $20.07 | $19.63 | $19.64 | $19.64 | 5,354,678 |
| 2019-05-16 | $20.12 | $20.51 | $19.89 | $20.21 | $20.21 | 8,423,116 |
| 2019-05-15 | $20.15 | $20.19 | $19.40 | $20.05 | $20.05 | 9,991,917 |
| 2019-05-14 | $20.12 | $20.58 | $20.12 | $20.41 | $20.41 | 6,488,329 |
| 2019-05-13 | $21.29 | $21.44 | $19.73 | $20.08 | $20.08 | 16,383,708 |
| 2019-05-10 | $22.62 | $22.98 | $21.76 | $22.17 | $22.17 | 7,795,647 |
| 2019-05-09 | $21.80 | $23.19 | $21.62 | $22.76 | $22.76 | 14,384,984 |
| 2019-05-08 | $21.59 | $22.49 | $21.23 | $21.89 | $21.89 | 20,281,105 |
| 2019-05-07 | $26.70 | $26.95 | $21.52 | $21.53 | $21.53 | 51,179,949 |
| 2019-05-06 | $27.62 | $28.46 | $27.38 | $28.26 | $28.26 | 7,222,725 |
| 2019-05-03 | $27.70 | $28.15 | $27.70 | $28.01 | $28.01 | 4,864,748 |
| 2019-05-02 | $27.11 | $27.91 | $27.11 | $27.68 | $27.68 | 5,493,495 |
| 2019-05-01 | $26.95 | $27.50 | $26.86 | $27.07 | $27.07 | 7,178,001 |
| 2019-04-30 | $27.32 | $27.52 | $26.81 | $26.99 | $26.99 | 4,850,565 |
| 2019-04-29 | $27.07 | $27.36 | $26.89 | $27.25 | $27.25 | 4,998,757 |
| 2019-04-26 | $26.76 | $27.07 | $26.51 | $27.04 | $27.04 | 3,645,120 |
| 2019-04-25 | $26.35 | $26.79 | $26.07 | $26.68 | $26.68 | 3,710,299 |
| 2019-04-24 | $26.67 | $26.79 | $26.33 | $26.44 | $26.44 | 3,212,929 |
| 2019-04-23 | $26.72 | $27.08 | $26.42 | $26.60 | $26.60 | 5,565,097 |
| 2019-04-22 | $26.70 | $26.86 | $26.46 | $26.72 | $26.72 | 2,694,766 |
| 2019-04-18 | $26.83 | $27.18 | $26.57 | $26.85 | $26.85 | 3,806,669 |
| 2019-04-17 | $27.25 | $27.25 | $26.44 | $26.73 | $26.73 | 4,293,006 |
| 2019-04-16 | $27.18 | $27.27 | $26.82 | $27.07 | $27.07 | 3,200,458 |
| 2019-04-15 | $26.99 | $27.10 | $26.59 | $26.93 | $26.93 | 5,084,679 |
| 2019-04-12 | $27.04 | $27.41 | $26.80 | $26.97 | $26.97 | 2,987,757 |
| 2019-04-11 | $27.19 | $27.43 | $26.85 | $27.01 | $27.01 | 2,362,587 |
| 2019-04-10 | $27.09 | $27.34 | $26.97 | $27.22 | $27.22 | 3,010,354 |
| 2019-04-09 | $27.63 | $27.71 | $27.07 | $27.12 | $27.12 | 3,234,681 |
| 2019-04-08 | $27.57 | $27.85 | $27.31 | $27.77 | $27.77 | 2,298,669 |
| 2019-04-05 | $27.47 | $27.82 | $27.46 | $27.63 | $27.63 | 3,279,483 |
| 2019-04-04 | $27.01 | $27.64 | $27.01 | $27.42 | $27.42 | 4,425,618 |
| 2019-04-03 | $27.69 | $27.72 | $26.62 | $26.98 | $26.98 | 8,373,334 |
| 2019-04-02 | $28.46 | $28.51 | $27.54 | $27.61 | $27.61 | 5,482,729 |
| 2019-04-01 | $28.63 | $28.88 | $28.39 | $28.47 | $28.47 | 4,094,128 |
| 2019-03-29 | $28.29 | $28.56 | $28.15 | $28.34 | $28.34 | 4,364,023 |
| 2019-03-28 | $28.16 | $28.44 | $27.95 | $28.24 | $28.24 | 5,558,490 |
| 2019-03-27 | $28.19 | $28.59 | $27.83 | $28.25 | $28.25 | 4,802,052 |
| 2019-03-26 | $28.38 | $28.83 | $27.97 | $28.18 | $28.18 | 6,004,173 |
| 2019-03-25 | $28.67 | $28.67 | $27.94 | $28.32 | $28.32 | 6,143,788 |
| 2019-03-22 | $29.02 | $29.12 | $28.32 | $28.69 | $28.69 | 5,578,305 |
| 2019-03-21 | $28.57 | $29.30 | $28.48 | $29.25 | $29.25 | 5,118,988 |
| 2019-03-20 | $28.72 | $29.09 | $28.54 | $28.71 | $28.71 | 5,919,423 |
| 2019-03-19 | $28.28 | $28.80 | $28.19 | $28.62 | $28.62 | 6,807,308 |
| 2019-03-18 | $28.09 | $28.55 | $27.93 | $28.18 | $28.18 | 6,708,560 |
| 2019-03-15 | $28.00 | $28.21 | $27.57 | $28.09 | $28.09 | 9,701,572 |
| 2019-03-14 | $27.63 | $28.55 | $27.29 | $28.00 | $28.00 | 10,251,093 |
| 2019-03-13 | $27.47 | $27.63 | $27.18 | $27.47 | $27.47 | 7,292,825 |
| 2019-03-12 | $27.27 | $27.65 | $27.24 | $27.37 | $27.37 | 4,512,222 |
| 2019-03-11 | $26.69 | $27.37 | $26.62 | $27.16 | $27.16 | 4,653,127 |
| 2019-03-08 | $26.61 | $26.86 | $26.35 | $26.61 | $26.61 | 4,461,500 |
| 2019-03-07 | $27.03 | $27.19 | $26.63 | $26.82 | $26.82 | 4,374,612 |
| 2019-03-06 | $28.11 | $28.57 | $27.05 | $27.06 | $27.06 | 7,698,119 |
| 2019-03-05 | $28.03 | $28.24 | $27.15 | $27.39 | $27.39 | 7,548,739 |
| 2019-03-04 | $27.38 | $28.56 | $27.35 | $28.08 | $28.08 | 10,434,082 |
| 2019-03-01 | $26.58 | $27.55 | $26.45 | $27.45 | $27.45 | 8,121,924 |
| 2019-02-28 | $26.15 | $26.78 | $26.05 | $26.39 | $26.39 | 11,487,121 |
| 2019-02-27 | $27.38 | $29.06 | $26.00 | $26.01 | $26.01 | 25,114,692 |
| 2019-02-26 | $30.99 | $31.58 | $30.53 | $30.62 | $30.62 | 8,246,017 |
| 2019-02-25 | $31.51 | $31.75 | $30.90 | $30.97 | $30.97 | 4,930,057 |
| 2019-02-22 | $31.08 | $31.38 | $30.98 | $31.26 | $31.26 | 4,018,826 |
| 2019-02-21 | $31.57 | $31.74 | $30.90 | $31.06 | $31.06 | 2,727,298 |
| 2019-02-20 | $31.96 | $32.23 | $31.52 | $31.62 | $31.62 | 3,233,486 |
| 2019-02-19 | $31.91 | $32.10 | $31.71 | $32.10 | $32.10 | 2,566,330 |
| 2019-02-15 | $31.91 | $31.91 | $31.59 | $31.84 | $31.84 | 2,943,977 |
| 2019-02-14 | $31.23 | $31.74 | $31.01 | $31.52 | $31.52 | 2,987,514 |
| 2019-02-13 | $31.04 | $32.05 | $30.72 | $31.25 | $31.25 | 5,020,828 |
| 2019-02-12 | $31.47 | $31.83 | $31.29 | $31.74 | $31.74 | 3,817,492 |
| 2019-02-11 | $30.53 | $31.09 | $30.48 | $31.04 | $31.04 | 2,904,252 |
| 2019-02-08 | $30.18 | $30.48 | $29.85 | $30.47 | $30.47 | 2,512,616 |
| 2019-02-07 | $30.85 | $31.08 | $30.23 | $30.35 | $30.35 | 3,454,607 |
| 2019-02-06 | $30.95 | $31.21 | $30.83 | $30.97 | $30.97 | 2,471,334 |
| 2019-02-05 | $30.79 | $31.30 | $30.69 | $31.08 | $31.08 | 2,838,125 |
| 2019-02-04 | $30.60 | $30.84 | $30.23 | $30.83 | $30.83 | 2,964,053 |
| 2019-02-01 | $30.02 | $30.84 | $30.00 | $30.76 | $30.76 | 4,223,210 |
| 2019-01-31 | $30.81 | $30.99 | $29.68 | $29.95 | $29.95 | 9,747,706 |
| 2019-01-30 | $28.73 | $30.94 | $28.51 | $30.82 | $30.82 | 10,376,794 |
| 2019-01-29 | $28.46 | $28.87 | $28.35 | $28.77 | $28.77 | 2,735,026 |
| 2019-01-28 | $28.75 | $28.90 | $28.39 | $28.53 | $28.53 | 3,417,238 |
| 2019-01-25 | $28.65 | $29.25 | $28.49 | $29.04 | $29.04 | 6,404,048 |
| 2019-01-24 | $28.06 | $28.45 | $27.76 | $28.21 | $28.21 | 5,500,868 |
| 2019-01-23 | $28.45 | $28.89 | $28.02 | $28.06 | $28.06 | 6,422,836 |
| 2019-01-22 | $29.26 | $29.26 | $28.35 | $28.89 | $28.89 | 5,411,081 |
| 2019-01-18 | $29.76 | $29.94 | $29.28 | $29.59 | $29.59 | 3,881,045 |
| 2019-01-17 | $29.12 | $29.55 | $28.75 | $29.55 | $29.55 | 4,706,829 |
| 2019-01-16 | $29.34 | $29.63 | $29.17 | $29.26 | $29.26 | 3,088,244 |
| 2019-01-15 | $29.52 | $29.75 | $29.17 | $29.35 | $29.35 | 3,621,932 |
| 2019-01-14 | $29.24 | $29.71 | $29.01 | $29.51 | $29.51 | 2,644,088 |
| 2019-01-11 | $28.89 | $29.58 | $28.81 | $29.55 | $29.55 | 3,606,508 |
| 2019-01-10 | $28.85 | $29.20 | $28.63 | $29.11 | $29.11 | 3,228,575 |
| 2019-01-09 | $29.91 | $29.99 | $28.36 | $28.94 | $28.94 | 7,505,347 |
| 2019-01-08 | $29.99 | $30.45 | $29.64 | $29.87 | $29.87 | 5,093,330 |
| 2019-01-07 | $28.78 | $30.13 | $28.65 | $29.75 | $29.75 | 5,246,240 |
| 2019-01-04 | $27.67 | $28.88 | $27.55 | $28.84 | $28.84 | 5,373,838 |
| 2019-01-03 | $27.83 | $28.18 | $27.17 | $27.23 | $27.23 | 4,914,939 |
| 2019-01-02 | $26.91 | $28.16 | $26.87 | $27.92 | $27.92 | 3,768,202 |
| 2018-12-31 | $27.31 | $27.58 | $26.98 | $27.40 | $27.40 | 3,982,418 |
| 2018-12-28 | $27.48 | $27.78 | $27.14 | $27.27 | $27.27 | 3,838,307 |
| 2018-12-27 | $27.19 | $27.44 | $26.30 | $27.43 | $27.43 | 4,867,965 |
| 2018-12-26 | $26.54 | $27.76 | $26.09 | $27.71 | $27.71 | 5,416,696 |
| 2018-12-24 | $26.36 | $26.82 | $26.03 | $26.21 | $26.21 | 3,063,932 |
| 2018-12-21 | $27.44 | $27.86 | $26.18 | $26.46 | $26.46 | 9,944,797 |
| 2018-12-20 | $27.58 | $27.82 | $26.86 | $27.36 | $27.36 | 6,541,692 |
| 2018-12-19 | $28.93 | $29.09 | $27.59 | $27.72 | $27.72 | 5,573,720 |
| 2018-12-18 | $28.98 | $29.39 | $28.50 | $28.83 | $28.83 | 4,617,559 |
| 2018-12-17 | $29.10 | $29.42 | $28.65 | $28.84 | $28.84 | 4,466,522 |
| 2018-12-14 | $29.67 | $29.96 | $28.97 | $29.05 | $29.05 | 3,440,874 |
| 2018-12-13 | $30.51 | $30.72 | $29.83 | $30.04 | $30.04 | 3,410,126 |
| 2018-12-12 | $30.05 | $30.69 | $30.00 | $30.41 | $30.41 | 4,796,591 |
| 2018-12-11 | $30.61 | $30.76 | $29.31 | $29.62 | $29.62 | 5,226,274 |
| 2018-12-10 | $30.49 | $30.51 | $29.10 | $30.30 | $30.30 | 5,804,400 |
| 2018-12-07 | $31.82 | $32.00 | $30.45 | $30.55 | $30.55 | 5,866,650 |
| 2018-12-06 | $32.49 | $32.69 | $31.39 | $31.84 | $31.84 | 7,641,035 |
| 2018-12-04 | $34.14 | $34.35 | $32.71 | $32.96 | $32.96 | 4,421,554 |
| 2018-12-03 | $34.19 | $34.46 | $33.44 | $34.10 | $34.10 | 3,444,472 |
| 2018-11-30 | $34.13 | $34.46 | $33.33 | $33.86 | $33.86 | 3,520,955 |
| 2018-11-29 | $33.83 | $34.45 | $33.61 | $34.04 | $34.04 | 3,160,026 |
| 2018-11-28 | $33.51 | $34.04 | $33.03 | $34.04 | $34.04 | 3,785,369 |
| 2018-11-27 | $33.27 | $33.59 | $33.03 | $33.49 | $33.49 | 3,074,415 |
| 2018-11-26 | $33.79 | $33.88 | $33.34 | $33.47 | $33.47 | 3,364,949 |
| 2018-11-23 | $33.17 | $33.80 | $32.90 | $33.49 | $33.49 | 1,313,488 |
| 2018-11-21 | $33.80 | $33.99 | $33.03 | $33.38 | $33.38 | 3,685,657 |
| 2018-11-20 | $34.50 | $35.07 | $33.44 | $33.91 | $33.91 | 6,017,754 |
| 2018-11-19 | $34.85 | $35.16 | $34.32 | $34.60 | $34.60 | 3,097,550 |
| 2018-11-16 | $34.94 | $35.45 | $34.72 | $34.92 | $34.92 | 4,183,018 |
| 2018-11-15 | $34.38 | $35.22 | $34.03 | $35.14 | $35.14 | 5,067,450 |
| 2018-11-14 | $35.87 | $36.09 | $34.02 | $34.23 | $34.23 | 7,307,690 |
| 2018-11-13 | $36.11 | $36.46 | $35.68 | $35.76 | $35.76 | 4,186,000 |
| 2018-11-12 | $36.94 | $36.94 | $35.82 | $35.94 | $35.94 | 4,262,866 |
| 2018-11-09 | $36.92 | $37.06 | $36.43 | $36.95 | $36.95 | 4,300,437 |
| 2018-11-08 | $36.21 | $37.31 | $35.78 | $37.15 | $37.15 | 5,604,924 |
| 2018-11-07 | $36.85 | $36.85 | $35.93 | $36.55 | $36.55 | 8,031,613 |
| 2018-11-06 | $34.86 | $37.56 | $34.75 | $36.43 | $36.43 | 26,087,747 |
| 2018-11-05 | $31.66 | $31.85 | $31.03 | $31.37 | $31.37 | 7,640,773 |
| 2018-11-02 | $32.56 | $32.79 | $31.33 | $31.68 | $31.68 | 5,083,481 |
| 2018-11-01 | $31.41 | $32.59 | $31.31 | $32.43 | $32.43 | 3,906,562 |
| 2018-10-31 | $31.57 | $31.80 | $31.12 | $31.25 | $31.25 | 4,785,560 |
| 2018-10-30 | $31.13 | $31.71 | $30.76 | $31.31 | $31.31 | 4,725,220 |
| 2018-10-29 | $31.61 | $31.83 | $30.66 | $31.18 | $31.18 | 3,880,795 |
| 2018-10-26 | $30.61 | $31.98 | $30.35 | $31.29 | $31.29 | 7,274,025 |
| 2018-10-25 | $30.54 | $31.05 | $30.33 | $31.01 | $31.01 | 4,710,551 |
| 2018-10-24 | $32.11 | $32.45 | $30.44 | $30.53 | $30.53 | 5,741,938 |
| 2018-10-23 | $31.25 | $32.48 | $30.76 | $32.11 | $32.11 | 5,398,582 |
| 2018-10-22 | $32.28 | $32.45 | $31.37 | $31.66 | $31.66 | 4,393,190 |
| 2018-10-19 | $32.52 | $33.09 | $32.15 | $32.21 | $32.21 | 5,702,347 |
| 2018-10-18 | $33.00 | $33.15 | $32.19 | $32.42 | $32.42 | 4,501,757 |
| 2018-10-17 | $32.81 | $33.30 | $32.56 | $33.02 | $33.02 | 3,309,954 |
| 2018-10-16 | $32.66 | $33.25 | $32.41 | $33.11 | $33.11 | 3,836,332 |
| 2018-10-15 | $32.11 | $32.81 | $31.88 | $32.37 | $32.37 | 4,691,963 |
| 2018-10-12 | $33.07 | $33.23 | $31.54 | $32.11 | $32.11 | 8,076,150 |
| 2018-10-11 | $34.48 | $34.48 | $32.26 | $32.60 | $32.60 | 7,471,037 |
| 2018-10-10 | $34.50 | $35.24 | $34.33 | $34.58 | $34.58 | 6,017,254 |
| 2018-10-09 | $34.50 | $35.18 | $33.09 | $34.61 | $34.61 | 14,016,283 |
| 2018-10-08 | $35.15 | $35.58 | $34.98 | $35.31 | $35.31 | 3,916,701 |
| 2018-10-05 | $35.58 | $35.88 | $34.77 | $35.29 | $35.29 | 7,284,517 |
| 2018-10-04 | $36.42 | $36.68 | $35.53 | $36.03 | $36.03 | 4,583,236 |
| 2018-10-03 | $37.33 | $37.44 | $36.57 | $36.60 | $36.60 | 4,110,402 |
| 2018-10-02 | $36.41 | $37.61 | $36.30 | $37.14 | $37.14 | 6,161,989 |
| 2018-10-01 | $36.83 | $37.25 | $36.38 | $36.48 | $36.48 | 4,783,011 |
| 2018-09-28 | $37.06 | $37.25 | $36.26 | $36.60 | $36.60 | 6,681,829 |
| 2018-09-27 | $37.01 | $37.60 | $36.91 | $37.07 | $37.07 | 2,631,528 |
| 2018-09-26 | $37.55 | $37.96 | $37.02 | $37.11 | $37.11 | 4,731,814 |
| 2018-09-25 | $38.19 | $38.41 | $37.58 | $37.62 | $37.62 | 2,673,222 |
| 2018-09-24 | $38.70 | $39.12 | $37.78 | $38.19 | $38.19 | 2,549,131 |
| 2018-09-21 | $39.20 | $39.59 | $38.59 | $38.99 | $38.99 | 5,187,668 |
| 2018-09-20 | $38.36 | $38.89 | $38.21 | $38.73 | $38.73 | 3,251,954 |
| 2018-09-19 | $37.99 | $38.92 | $37.94 | $38.24 | $38.24 | 4,104,169 |
| 2018-09-18 | $37.19 | $38.06 | $37.10 | $37.81 | $37.81 | 4,107,741 |
| 2018-09-17 | $37.65 | $37.95 | $37.08 | $37.21 | $37.21 | 3,185,901 |
| 2018-09-14 | $37.92 | $37.97 | $37.27 | $37.48 | $37.48 | 2,432,030 |
| 2018-09-13 | $37.88 | $38.34 | $37.63 | $38.04 | $38.04 | 3,691,612 |
| 2018-09-12 | $37.72 | $37.95 | $37.41 | $37.71 | $37.71 | 3,689,609 |
| 2018-09-11 | $37.86 | $37.97 | $37.29 | $37.64 | $37.64 | 1,754,030 |
| 2018-09-10 | $38.42 | $38.61 | $37.86 | $37.99 | $37.99 | 1,838,634 |
| 2018-09-07 | $38.72 | $38.72 | $37.98 | $38.24 | $38.24 | 2,404,713 |
| 2018-09-06 | $39.34 | $39.48 | $38.78 | $38.93 | $38.93 | 2,787,805 |
| 2018-09-05 | $39.12 | $39.49 | $38.75 | $39.48 | $39.48 | 3,066,431 |
| 2018-09-04 | $39.02 | $39.26 | $38.75 | $39.16 | $39.16 | 2,039,093 |
| 2018-08-31 | $39.20 | $39.48 | $38.86 | $39.13 | $39.13 | 2,167,394 |
| 2018-08-30 | $39.12 | $39.55 | $39.07 | $39.33 | $39.33 | 2,493,770 |
| 2018-08-29 | $38.99 | $39.40 | $38.70 | $39.27 | $39.27 | 1,745,902 |
| 2018-08-28 | $38.80 | $39.33 | $38.53 | $39.19 | $39.19 | 2,934,222 |
| 2018-08-27 | $38.79 | $39.09 | $38.66 | $38.88 | $38.88 | 3,015,842 |
| 2018-08-24 | $38.80 | $38.85 | $38.29 | $38.69 | $38.69 | 4,527,485 |
| 2018-08-23 | $38.39 | $38.52 | $37.71 | $37.86 | $37.86 | 2,572,165 |
| 2018-08-22 | $38.65 | $38.85 | $38.42 | $38.57 | $38.57 | 2,462,190 |
| 2018-08-21 | $38.34 | $38.98 | $38.06 | $38.75 | $38.75 | 3,215,657 |
| 2018-08-20 | $38.16 | $38.80 | $38.16 | $38.41 | $38.41 | 2,767,730 |
| 2018-08-17 | $37.70 | $38.40 | $37.62 | $38.15 | $38.15 | 3,276,060 |
| 2018-08-16 | $37.84 | $38.09 | $37.31 | $37.85 | $37.85 | 9,088,872 |
| 2018-08-15 | $38.19 | $38.46 | $37.72 | $37.82 | $37.82 | 4,397,630 |
| 2018-08-14 | $37.59 | $38.84 | $37.43 | $38.52 | $38.52 | 5,101,470 |
| 2018-08-13 | $37.84 | $39.52 | $37.24 | $37.54 | $37.54 | 8,555,579 |
| 2018-08-10 | $36.51 | $37.51 | $36.36 | $37.21 | $37.21 | 5,647,339 |
| 2018-08-09 | $38.56 | $38.73 | $36.47 | $36.61 | $36.61 | 12,875,169 |
| 2018-08-08 | $36.50 | $39.57 | $35.05 | $39.23 | $39.23 | 23,566,338 |
| 2018-08-07 | $37.78 | $38.94 | $37.74 | $38.54 | $38.54 | 5,160,605 |
| 2018-08-06 | $38.44 | $38.49 | $37.35 | $37.73 | $37.73 | 4,614,557 |
| 2018-08-03 | $36.69 | $38.79 | $36.53 | $38.45 | $38.45 | 6,194,668 |
| 2018-08-02 | $37.09 | $37.20 | $36.33 | $36.52 | $36.52 | 4,068,873 |
| 2018-08-01 | $37.23 | $37.95 | $36.98 | $37.50 | $37.50 | 4,318,090 |
| 2018-07-31 | $36.76 | $37.84 | $36.50 | $37.31 | $37.31 | 5,988,117 |
| 2018-07-30 | $36.19 | $36.79 | $36.10 | $36.66 | $36.66 | 3,237,786 |
| 2018-07-27 | $36.20 | $36.56 | $35.95 | $36.22 | $36.22 | 2,561,763 |
| 2018-07-26 | $36.71 | $36.90 | $36.01 | $36.10 | $36.10 | 3,189,955 |
| 2018-07-25 | $36.34 | $36.71 | $36.11 | $36.58 | $36.58 | 2,633,037 |
| 2018-07-24 | $35.71 | $36.47 | $35.65 | $36.29 | $36.29 | 4,233,580 |
| 2018-07-23 | $35.41 | $35.87 | $35.32 | $35.68 | $35.68 | 2,438,540 |
| 2018-07-20 | $35.61 | $36.02 | $35.40 | $35.53 | $35.53 | 3,172,150 |
| 2018-07-19 | $35.81 | $35.92 | $35.21 | $35.64 | $35.64 | 3,065,686 |
| 2018-07-18 | $36.37 | $36.37 | $35.82 | $35.92 | $35.92 | 4,063,498 |
| 2018-07-17 | $36.11 | $36.58 | $36.02 | $36.37 | $36.37 | 2,392,663 |
| 2018-07-16 | $36.54 | $36.54 | $36.24 | $36.40 | $36.40 | 1,749,413 |
| 2018-07-13 | $36.17 | $36.74 | $36.12 | $36.58 | $36.58 | 2,381,686 |
| 2018-07-12 | $36.41 | $36.52 | $36.07 | $36.22 | $36.22 | 2,324,429 |
| 2018-07-11 | $36.53 | $36.53 | $36.02 | $36.15 | $36.15 | 2,318,967 |
| 2018-07-10 | $37.21 | $37.27 | $36.52 | $36.67 | $36.67 | 2,728,507 |
| 2018-07-09 | $36.79 | $37.40 | $36.75 | $37.11 | $37.11 | 2,667,318 |
| 2018-07-06 | $36.48 | $36.92 | $36.12 | $36.63 | $36.63 | 2,355,590 |
| 2018-07-05 | $36.14 | $36.61 | $35.81 | $36.28 | $36.28 | 3,764,684 |
| 2018-07-03 | $36.71 | $36.97 | $35.84 | $35.96 | $35.96 | 1,817,228 |
| 2018-07-02 | $36.03 | $36.75 | $35.56 | $36.63 | $36.63 | 4,579,646 |
| 2018-06-29 | $36.50 | $36.76 | $36.09 | $36.14 | $36.14 | 3,526,603 |
| 2018-06-28 | $37.27 | $37.27 | $35.89 | $36.33 | $36.33 | 6,176,224 |
| 2018-06-27 | $38.18 | $38.49 | $37.38 | $37.45 | $37.45 | 4,337,101 |
| 2018-06-26 | $38.06 | $38.75 | $37.95 | $38.29 | $38.29 | 3,153,035 |
| 2018-06-25 | $38.29 | $38.44 | $37.42 | $38.11 | $38.11 | 3,271,580 |
| 2018-06-22 | $38.95 | $38.99 | $38.10 | $38.31 | $38.31 | 4,842,081 |
| 2018-06-21 | $38.93 | $39.02 | $38.33 | $38.63 | $38.63 | 2,094,562 |
| 2018-06-20 | $38.82 | $39.12 | $38.56 | $38.87 | $38.87 | 3,196,314 |
| 2018-06-19 | $38.05 | $38.78 | $37.93 | $38.73 | $38.73 | 3,030,140 |
| 2018-06-18 | $38.68 | $38.92 | $37.96 | $38.58 | $38.58 | 5,207,671 |
| 2018-06-15 | $39.70 | $39.86 | $38.74 | $39.00 | $39.00 | 7,885,309 |
| 2018-06-14 | $40.87 | $40.99 | $38.80 | $39.51 | $39.51 | 13,978,383 |
| 2018-06-13 | $42.04 | $42.50 | $41.64 | $41.67 | $41.67 | 4,841,317 |
| 2018-06-12 | $41.77 | $42.07 | $41.61 | $41.86 | $41.86 | 2,655,349 |
| 2018-06-11 | $41.35 | $42.30 | $41.30 | $41.77 | $41.77 | 3,339,237 |
| 2018-06-08 | $41.01 | $41.53 | $40.88 | $41.36 | $41.36 | 4,245,415 |
| 2018-06-07 | $40.58 | $41.28 | $40.54 | $41.01 | $41.01 | 6,865,526 |
| 2018-06-06 | $40.01 | $40.75 | $39.35 | $40.48 | $40.48 | 6,429,172 |
| 2018-06-05 | $40.50 | $41.60 | $39.95 | $39.98 | $39.98 | 12,468,195 |
| 2018-06-04 | $39.05 | $39.19 | $38.30 | $38.50 | $38.50 | 4,958,685 |
| 2018-06-01 | $38.82 | $39.81 | $38.51 | $38.84 | $38.84 | 4,987,937 |
| 2018-05-31 | $39.29 | $39.39 | $38.29 | $38.46 | $38.46 | 7,378,686 |
| 2018-05-30 | $38.93 | $39.70 | $38.73 | $39.48 | $39.48 | 2,392,214 |
| 2018-05-29 | $38.95 | $39.20 | $38.39 | $38.68 | $38.68 | 3,913,822 |
| 2018-05-25 | $39.37 | $39.89 | $39.19 | $39.38 | $39.38 | 2,235,264 |
| 2018-05-24 | $39.62 | $39.89 | $38.94 | $39.33 | $39.33 | 3,329,930 |
| 2018-05-23 | $38.97 | $39.71 | $38.84 | $39.63 | $39.63 | 3,892,481 |
| 2018-05-22 | $39.74 | $40.07 | $39.13 | $39.21 | $39.21 | 2,819,859 |
| 2018-05-21 | $39.82 | $40.13 | $39.34 | $39.55 | $39.55 | 2,594,543 |
| 2018-05-18 | $40.26 | $40.26 | $39.55 | $39.66 | $39.66 | 4,590,536 |
| 2018-05-17 | $39.20 | $40.46 | $39.03 | $40.08 | $40.08 | 6,222,237 |
| 2018-05-16 | $38.46 | $39.24 | $38.30 | $39.18 | $39.18 | 3,943,947 |
| 2018-05-15 | $38.09 | $38.70 | $37.91 | $38.50 | $38.50 | 3,328,766 |
| 2018-05-14 | $38.32 | $38.88 | $38.00 | $38.26 | $38.26 | 3,232,568 |
| 2018-05-11 | $37.89 | $38.58 | $37.60 | $38.41 | $38.41 | 4,468,994 |
| 2018-05-10 | $36.69 | $38.24 | $36.54 | $37.90 | $37.90 | 4,443,649 |
| 2018-05-09 | $35.61 | $37.18 | $35.40 | $36.72 | $36.72 | 6,111,633 |
| 2018-05-08 | $36.00 | $36.16 | $35.12 | $35.37 | $35.37 | 5,100,228 |
| 2018-05-07 | $36.10 | $36.47 | $35.76 | $36.11 | $36.11 | 3,960,429 |
| 2018-05-04 | $35.38 | $36.07 | $35.38 | $35.98 | $35.98 | 4,371,000 |
| 2018-05-03 | $36.78 | $37.25 | $34.95 | $36.05 | $36.05 | 9,445,277 |
| 2018-05-02 | $38.63 | $38.65 | $36.67 | $36.77 | $36.77 | 8,679,690 |
| 2018-05-01 | $38.56 | $39.09 | $38.37 | $38.78 | $38.78 | 4,197,549 |
| 2018-04-30 | $39.47 | $39.79 | $38.75 | $38.76 | $38.76 | 3,564,177 |
| 2018-04-27 | $39.46 | $39.91 | $39.21 | $39.34 | $39.34 | 2,982,549 |
| 2018-04-26 | $39.10 | $39.64 | $38.57 | $39.50 | $39.50 | 3,230,255 |
| 2018-04-25 | $40.08 | $40.15 | $38.44 | $38.94 | $38.94 | 6,332,807 |
| 2018-04-24 | $40.90 | $41.20 | $39.85 | $40.25 | $40.25 | 4,932,780 |
| 2018-04-23 | $40.79 | $40.99 | $40.50 | $40.78 | $40.78 | 2,930,545 |
| 2018-04-20 | $40.72 | $40.99 | $40.43 | $40.72 | $40.72 | 3,430,277 |
| 2018-04-19 | $40.82 | $41.24 | $40.34 | $40.81 | $40.81 | 2,736,311 |
| 2018-04-18 | $41.11 | $41.23 | $40.41 | $40.74 | $40.74 | 2,461,188 |
| 2018-04-17 | $40.91 | $41.07 | $40.67 | $40.98 | $40.98 | 2,280,616 |
| 2018-04-16 | $41.02 | $41.36 | $40.41 | $40.72 | $40.72 | 2,099,082 |
| 2018-04-13 | $41.00 | $41.01 | $39.74 | $40.62 | $40.62 | 4,683,297 |
| 2018-04-12 | $40.79 | $41.56 | $40.55 | $41.26 | $41.26 | 4,450,481 |
| 2018-04-11 | $41.13 | $41.88 | $39.47 | $40.39 | $40.39 | 6,875,362 |
| 2018-04-10 | $40.42 | $41.94 | $40.40 | $41.52 | $41.52 | 5,788,854 |
| 2018-04-09 | $39.79 | $40.68 | $39.35 | $39.85 | $39.85 | 4,637,233 |
| 2018-04-06 | $40.28 | $40.61 | $39.07 | $39.52 | $39.52 | 3,107,488 |
| 2018-04-05 | $40.93 | $40.99 | $40.26 | $40.45 | $40.45 | 2,267,812 |
| 2018-04-04 | $39.91 | $40.95 | $39.70 | $40.80 | $40.80 | 3,007,368 |
| 2018-04-03 | $39.93 | $40.61 | $39.39 | $40.39 | $40.39 | 2,685,002 |
| 2018-04-02 | $40.86 | $40.87 | $39.15 | $39.54 | $39.54 | 4,484,280 |
| 2018-03-29 | $40.58 | $41.45 | $40.27 | $41.17 | $41.17 | 4,118,142 |
| 2018-03-28 | $40.01 | $40.71 | $39.76 | $40.50 | $40.50 | 5,646,686 |
| 2018-03-27 | $40.13 | $40.25 | $39.36 | $39.53 | $39.53 | 3,472,060 |
| 2018-03-26 | $39.52 | $39.96 | $38.58 | $39.86 | $39.86 | 4,082,907 |
| 2018-03-23 | $39.92 | $40.04 | $38.80 | $38.87 | $38.87 | 3,308,912 |
| 2018-03-22 | $40.62 | $41.00 | $39.79 | $39.87 | $39.87 | 3,533,223 |
| 2018-03-21 | $40.42 | $41.48 | $40.14 | $41.16 | $41.16 | 3,137,096 |
| 2018-03-20 | $40.82 | $41.08 | $40.02 | $40.41 | $40.41 | 3,061,022 |
| 2018-03-19 | $41.55 | $41.70 | $40.38 | $40.80 | $40.80 | 4,348,628 |
| 2018-03-16 | $41.79 | $42.40 | $41.65 | $41.73 | $41.73 | 6,666,979 |
| 2018-03-15 | $42.18 | $42.32 | $41.59 | $41.67 | $41.67 | 2,448,197 |
| 2018-03-14 | $42.52 | $42.69 | $41.57 | $42.02 | $42.02 | 3,140,635 |
| 2018-03-13 | $43.04 | $43.32 | $42.21 | $42.35 | $42.35 | 3,432,426 |
| 2018-03-12 | $42.76 | $43.08 | $42.37 | $42.78 | $42.78 | 5,804,249 |
| 2018-03-09 | $42.43 | $42.56 | $41.80 | $42.51 | $42.51 | 5,562,053 |
| 2018-03-08 | $42.54 | $42.88 | $41.78 | $42.01 | $42.01 | 4,181,738 |
| 2018-03-07 | $42.94 | $43.21 | $42.31 | $42.49 | $42.49 | 5,814,966 |
| 2018-03-06 | $43.09 | $44.18 | $42.50 | $43.23 | $43.23 | 8,017,426 |
| 2018-03-05 | $40.55 | $41.78 | $40.17 | $41.54 | $41.54 | 4,599,924 |
| 2018-03-02 | $40.35 | $41.20 | $39.55 | $40.97 | $40.97 | 7,072,373 |
| 2018-03-01 | $41.60 | $43.04 | $40.66 | $40.69 | $40.69 | 10,688,102 |
| 2018-02-28 | $41.43 | $41.43 | $40.30 | $40.32 | $40.32 | 5,085,968 |
| 2018-02-27 | $41.75 | $41.96 | $40.87 | $41.11 | $41.11 | 3,795,201 |
| 2018-02-26 | $41.57 | $41.89 | $40.91 | $41.78 | $41.78 | 3,195,436 |
| 2018-02-23 | $41.69 | $42.00 | $41.16 | $41.45 | $41.45 | 2,770,317 |
| 2018-02-22 | $41.49 | $42.04 | $41.06 | $41.28 | $41.28 | 3,460,199 |
| 2018-02-21 | $41.38 | $42.03 | $40.91 | $41.21 | $41.21 | 3,429,268 |
| 2018-02-20 | $42.12 | $42.16 | $40.82 | $41.34 | $41.34 | 5,304,894 |
| 2018-02-16 | $41.75 | $42.46 | $41.71 | $42.14 | $42.14 | 3,376,974 |
| 2018-02-15 | $41.87 | $41.95 | $40.88 | $41.65 | $41.65 | 3,127,145 |
| 2018-02-14 | $40.17 | $41.59 | $39.99 | $41.34 | $41.34 | 4,050,100 |
| 2018-02-13 | $40.29 | $40.98 | $40.11 | $40.41 | $40.41 | 4,248,321 |
| 2018-02-12 | $39.60 | $41.47 | $39.59 | $40.60 | $40.60 | 7,887,274 |
| 2018-02-09 | $39.27 | $39.73 | $38.10 | $39.28 | $39.28 | 6,785,732 |
| 2018-02-08 | $40.67 | $41.34 | $39.22 | $39.25 | $39.25 | 6,719,753 |
| 2018-02-07 | $40.52 | $41.08 | $39.95 | $40.45 | $40.45 | 4,793,449 |
| 2018-02-06 | $39.70 | $41.59 | $39.55 | $40.98 | $40.98 | 6,326,195 |
| 2018-02-05 | $41.61 | $41.84 | $39.90 | $40.33 | $40.33 | 5,749,292 |
| 2018-02-02 | $42.63 | $43.01 | $41.85 | $42.10 | $42.10 | 4,147,941 |
| 2018-02-01 | $42.65 | $43.50 | $42.35 | $43.05 | $43.05 | 4,378,154 |
| 2018-01-31 | $43.88 | $44.19 | $42.51 | $42.85 | $42.85 | 7,199,806 |
| 2018-01-30 | $44.60 | $44.70 | $43.88 | $44.02 | $44.02 | 6,719,612 |
| 2018-01-29 | $45.80 | $46.64 | $45.73 | $45.98 | $45.98 | 3,961,624 |
| 2018-01-26 | $46.20 | $46.59 | $46.02 | $46.20 | $46.20 | 4,742,463 |
| 2018-01-25 | $46.42 | $46.78 | $45.80 | $45.99 | $45.99 | 5,664,491 |
| 2018-01-24 | $46.97 | $47.17 | $45.63 | $46.12 | $46.12 | 5,911,495 |
| 2018-01-23 | $47.47 | $47.82 | $46.83 | $46.85 | $46.85 | 5,008,281 |
| 2018-01-22 | $46.72 | $47.69 | $46.60 | $47.64 | $47.64 | 4,332,455 |
| 2018-01-19 | $46.59 | $46.96 | $45.05 | $46.73 | $46.73 | 7,815,925 |
| 2018-01-18 | $46.32 | $46.63 | $45.69 | $46.51 | $46.51 | 6,209,940 |
| 2018-01-17 | $46.45 | $47.04 | $46.37 | $46.78 | $46.78 | 4,248,935 |
| 2018-01-16 | $46.70 | $47.25 | $46.60 | $46.64 | $46.64 | 5,378,271 |
| 2018-01-12 | $46.70 | $47.19 | $46.24 | $46.90 | $46.90 | 5,810,283 |
| 2018-01-11 | $44.91 | $46.76 | $44.91 | $46.71 | $46.71 | 8,954,377 |
| 2018-01-10 | $44.42 | $44.79 | $43.44 | $44.39 | $44.39 | 3,856,697 |
| 2018-01-09 | $44.60 | $45.60 | $44.21 | $44.29 | $44.29 | 6,160,904 |
| 2018-01-08 | $44.50 | $45.01 | $44.12 | $44.56 | $44.56 | 6,571,406 |
| 2018-01-05 | $44.59 | $44.97 | $44.21 | $44.54 | $44.54 | 5,319,749 |
| 2018-01-04 | $43.34 | $44.86 | $42.92 | $44.31 | $44.31 | 7,929,295 |
| 2018-01-03 | $42.85 | $43.47 | $42.67 | $43.14 | $43.14 | 6,729,318 |
| 2018-01-02 | $42.35 | $43.77 | $42.28 | $43.11 | $43.11 | 6,683,957 |
| 2017-12-29 | $42.00 | $42.53 | $41.86 | $42.31 | $42.31 | 4,313,002 |
| 2017-12-28 | $42.00 | $42.14 | $41.59 | $41.86 | $41.86 | 2,030,233 |
| 2017-12-27 | $42.15 | $42.24 | $41.84 | $42.00 | $42.00 | 2,121,237 |
| 2017-12-26 | $42.12 | $42.53 | $42.03 | $42.27 | $42.27 | 2,536,081 |
| 2017-12-22 | $41.92 | $42.20 | $41.73 | $42.05 | $42.05 | 3,969,083 |
| 2017-12-21 | $41.17 | $42.18 | $41.05 | $41.96 | $41.96 | 4,604,800 |
| 2017-12-20 | $41.34 | $41.78 | $41.17 | $41.22 | $41.22 | 5,446,448 |
| 2017-12-19 | $41.47 | $41.98 | $41.20 | $41.24 | $41.24 | 5,779,143 |
| 2017-12-18 | $40.57 | $42.09 | $40.51 | $41.67 | $41.67 | 9,244,270 |
| 2017-12-15 | $40.32 | $40.78 | $39.21 | $40.52 | $40.52 | 11,180,796 |
| 2017-12-14 | $39.80 | $41.59 | $39.75 | $40.01 | $40.01 | 19,440,891 |
| 2017-12-13 | $39.35 | $39.99 | $39.11 | $39.53 | $39.53 | 6,006,957 |
| 2017-12-12 | $39.25 | $40.18 | $39.01 | $39.29 | $39.29 | 10,615,023 |
| 2017-12-11 | $38.57 | $39.75 | $38.36 | $39.49 | $39.49 | 6,811,231 |
| 2017-12-08 | $37.56 | $39.21 | $37.37 | $38.67 | $38.67 | 6,963,386 |
| 2017-12-07 | $36.72 | $37.51 | $36.06 | $37.37 | $37.37 | 7,186,305 |
| 2017-12-06 | $37.10 | $37.43 | $36.59 | $36.99 | $36.99 | 5,616,334 |
| 2017-12-05 | $37.21 | $37.80 | $36.54 | $37.41 | $37.41 | 5,445,839 |
| 2017-12-04 | $38.47 | $38.60 | $37.40 | $37.44 | $37.44 | 4,895,863 |
| 2017-12-01 | $36.97 | $38.62 | $36.95 | $38.12 | $38.12 | 7,798,740 |
| 2017-11-30 | $36.85 | $36.99 | $36.31 | $36.53 | $36.53 | 5,489,620 |
| 2017-11-29 | $36.82 | $37.60 | $36.75 | $36.86 | $36.86 | 4,432,766 |
| 2017-11-28 | $36.52 | $37.19 | $35.92 | $36.88 | $36.88 | 5,323,141 |
| 2017-11-27 | $37.26 | $37.29 | $36.12 | $36.46 | $36.46 | 5,251,962 |
| 2017-11-24 | $37.17 | $37.57 | $36.89 | $37.37 | $37.37 | 4,938,554 |
| 2017-11-22 | $37.11 | $37.76 | $36.99 | $37.28 | $37.28 | 3,318,049 |
| 2017-11-21 | $36.17 | $37.49 | $36.17 | $37.23 | $37.23 | 8,016,756 |
| 2017-11-20 | $37.40 | $37.47 | $36.25 | $36.50 | $36.50 | 4,330,295 |
| 2017-11-17 | $37.43 | $37.76 | $36.65 | $37.59 | $37.59 | 3,215,535 |
| 2017-11-16 | $37.28 | $37.60 | $36.81 | $37.50 | $37.50 | 4,694,347 |
| 2017-11-15 | $37.78 | $37.95 | $37.24 | $37.80 | $37.80 | 2,418,952 |
| 2017-11-14 | $37.29 | $38.05 | $37.13 | $37.85 | $37.85 | 3,618,723 |
| 2017-11-13 | $37.69 | $38.21 | $37.37 | $37.57 | $37.57 | 3,333,889 |
| 2017-11-10 | $37.93 | $38.19 | $37.53 | $38.16 | $38.16 | 2,239,950 |
| 2017-11-09 | $36.63 | $38.18 | $36.57 | $38.08 | $38.08 | 4,654,045 |
| 2017-11-08 | $36.72 | $37.75 | $36.26 | $37.24 | $37.24 | 5,802,075 |
| 2017-11-07 | $38.39 | $38.44 | $36.56 | $36.67 | $36.67 | 5,092,398 |
| 2017-11-06 | $36.11 | $38.33 | $35.70 | $37.39 | $37.39 | 8,374,421 |
| 2017-11-03 | $35.07 | $36.00 | $35.03 | $35.72 | $35.72 | 5,459,113 |
| 2017-11-02 | $36.08 | $36.37 | $34.96 | $35.34 | $35.34 | 7,289,441 |
| 2017-11-01 | $35.63 | $37.25 | $35.30 | $36.85 | $36.85 | 5,183,196 |
| 2017-10-31 | $38.24 | $38.44 | $34.72 | $35.71 | $35.71 | 17,550,024 |
| 2017-10-30 | $38.35 | $38.61 | $38.12 | $38.24 | $38.24 | 3,111,434 |
| 2017-10-27 | $38.34 | $38.78 | $38.23 | $38.35 | $38.35 | 3,729,566 |
| 2017-10-26 | $39.25 | $39.68 | $38.27 | $38.57 | $38.57 | 4,470,871 |
| 2017-10-25 | $38.66 | $39.10 | $38.51 | $39.02 | $39.02 | 4,501,072 |
| 2017-10-24 | $38.50 | $39.27 | $38.21 | $38.92 | $38.92 | 5,856,943 |
| 2017-10-23 | $38.48 | $38.64 | $38.12 | $38.47 | $38.47 | 2,548,091 |
| 2017-10-20 | $38.43 | $38.63 | $37.95 | $38.51 | $38.51 | 3,873,980 |
| 2017-10-19 | $37.30 | $38.33 | $37.26 | $38.29 | $38.29 | 2,935,834 |
| 2017-10-18 | $38.60 | $38.64 | $37.27 | $37.51 | $37.51 | 4,633,601 |
| 2017-10-17 | $38.03 | $38.66 | $38.01 | $38.54 | $38.54 | 4,221,010 |
| 2017-10-16 | $38.03 | $38.54 | $37.82 | $38.18 | $38.18 | 6,476,107 |
| 2017-10-13 | $37.57 | $38.34 | $37.07 | $37.95 | $37.95 | 4,837,813 |
| 2017-10-12 | $38.25 | $38.26 | $37.60 | $37.76 | $37.76 | 3,849,864 |
| 2017-10-11 | $38.27 | $38.70 | $38.15 | $38.29 | $38.29 | 2,646,156 |
| 2017-10-10 | $38.10 | $38.59 | $37.72 | $38.45 | $38.45 | 4,393,505 |
| 2017-10-09 | $38.16 | $38.54 | $38.00 | $38.25 | $38.25 | 3,958,724 |
| 2017-10-06 | $37.93 | $38.51 | $37.65 | $38.29 | $38.29 | 6,222,697 |
| 2017-10-05 | $38.00 | $38.48 | $36.39 | $37.92 | $37.92 | 11,093,255 |
| 2017-10-04 | $38.00 | $39.24 | $37.41 | $37.80 | $37.80 | 36,946,500 |
| 2017-10-03 | $32.47 | $32.64 | $31.84 | $32.53 | $32.53 | 3,938,084 |
| 2017-10-02 | $31.18 | $32.41 | $31.03 | $32.39 | $32.39 | 5,488,305 |
| 2017-09-29 | $31.45 | $32.27 | $31.22 | $31.37 | $31.37 | 8,803,767 |
| 2017-09-28 | $32.01 | $32.03 | $30.73 | $30.86 | $30.86 | 5,655,514 |
| 2017-09-27 | $31.23 | $32.03 | $31.18 | $31.93 | $31.93 | 3,912,577 |
| 2017-09-26 | $31.37 | $31.87 | $31.09 | $31.13 | $31.13 | 4,566,462 |
| 2017-09-25 | $31.19 | $31.94 | $31.13 | $31.48 | $31.48 | 4,357,004 |
| 2017-09-22 | $31.27 | $31.45 | $30.69 | $31.30 | $31.30 | 5,164,942 |
| 2017-09-21 | $31.27 | $31.52 | $30.94 | $31.24 | $31.24 | 4,727,145 |
| 2017-09-20 | $31.12 | $31.69 | $30.95 | $31.39 | $31.39 | 6,001,719 |
| 2017-09-19 | $31.52 | $31.69 | $30.72 | $30.98 | $30.98 | 7,040,199 |
| 2017-09-18 | $32.02 | $32.36 | $31.35 | $31.50 | $31.50 | 7,133,162 |
| 2017-09-15 | $32.86 | $32.86 | $31.80 | $32.03 | $32.03 | 19,855,793 |
| 2017-09-14 | $33.48 | $33.58 | $32.80 | $32.87 | $32.87 | 4,931,740 |
| 2017-09-13 | $33.31 | $33.64 | $33.28 | $33.56 | $33.56 | 4,114,545 |
| 2017-09-12 | $33.32 | $33.67 | $33.21 | $33.60 | $33.60 | 5,716,521 |
| 2017-09-11 | $32.54 | $33.26 | $32.46 | $33.04 | $33.04 | 5,526,331 |
| 2017-09-08 | $31.88 | $32.21 | $31.62 | $32.10 | $32.10 | 4,134,692 |
| 2017-09-07 | $32.50 | $32.97 | $31.78 | $31.91 | $31.91 | 5,839,948 |
| 2017-09-06 | $31.95 | $32.52 | $31.82 | $32.24 | $32.24 | 6,186,395 |
| 2017-09-05 | $31.76 | $32.00 | $31.32 | $31.59 | $31.59 | 5,630,388 |
| 2017-09-01 | $31.51 | $31.88 | $31.16 | $31.57 | $31.57 | 4,137,371 |
| 2017-08-31 | $30.81 | $31.71 | $30.80 | $31.48 | $31.48 | 6,639,275 |
| 2017-08-30 | $30.40 | $30.73 | $29.53 | $30.59 | $30.59 | 6,974,426 |
| 2017-08-29 | $30.56 | $30.60 | $30.20 | $30.50 | $30.50 | 4,570,719 |
| 2017-08-28 | $30.77 | $31.08 | $30.59 | $30.83 | $30.83 | 3,877,341 |
| 2017-08-25 | $30.27 | $30.78 | $30.21 | $30.53 | $30.53 | 3,828,965 |
| 2017-08-24 | $30.14 | $30.81 | $30.10 | $30.21 | $30.21 | 4,921,820 |
| 2017-08-23 | $30.51 | $30.80 | $30.17 | $30.32 | $30.32 | 3,863,463 |
| 2017-08-22 | $30.32 | $30.83 | $30.03 | $30.73 | $30.73 | 4,521,793 |
| 2017-08-21 | $30.71 | $31.05 | $30.34 | $30.44 | $30.44 | 5,091,238 |
| 2017-08-18 | $30.50 | $31.23 | $30.50 | $30.72 | $30.72 | 7,107,555 |
| 2017-08-17 | $30.30 | $31.18 | $30.30 | $30.56 | $30.56 | 8,815,185 |
| 2017-08-16 | $31.28 | $31.33 | $30.14 | $30.47 | $30.47 | 8,926,256 |
| 2017-08-15 | $29.49 | $30.60 | $29.39 | $30.13 | $30.13 | 6,435,445 |
| 2017-08-14 | $31.42 | $31.50 | $29.56 | $29.63 | $29.63 | 11,602,962 |
| 2017-08-11 | $32.29 | $32.40 | $30.40 | $30.88 | $30.88 | 11,050,184 |
| 2017-08-10 | $32.04 | $33.48 | $31.99 | $32.29 | $32.29 | 12,304,776 |
| 2017-08-09 | $29.90 | $32.69 | $29.58 | $32.08 | $32.08 | 32,000,786 |
| 2017-08-08 | $32.36 | $32.68 | $31.28 | $31.79 | $31.79 | 11,369,401 |
| 2017-08-07 | $31.48 | $32.71 | $31.47 | $32.00 | $32.00 | 19,636,822 |
| 2017-08-04 | $34.33 | $34.34 | $32.77 | $32.92 | $32.92 | 12,638,062 |
| 2017-08-03 | $35.49 | $36.53 | $34.31 | $34.70 | $34.70 | 11,815,208 |
| 2017-08-02 | $38.42 | $38.43 | $36.71 | $36.92 | $36.92 | 7,467,086 |
| 2017-08-01 | $39.05 | $39.05 | $38.48 | $38.59 | $38.59 | 2,745,647 |
| 2017-07-31 | $38.98 | $39.39 | $38.91 | $38.99 | $38.99 | 4,029,931 |
| 2017-07-28 | $38.35 | $38.87 | $38.16 | $38.74 | $38.74 | 2,280,102 |
| 2017-07-27 | $39.27 | $39.35 | $38.22 | $38.49 | $38.49 | 3,189,538 |
| 2017-07-26 | $38.85 | $39.46 | $38.64 | $39.19 | $39.19 | 2,600,757 |
| 2017-07-25 | $38.91 | $39.12 | $38.72 | $38.82 | $38.82 | 2,023,588 |
| 2017-07-24 | $39.04 | $39.13 | $38.63 | $38.76 | $38.76 | 3,118,950 |
| 2017-07-21 | $39.80 | $39.80 | $39.03 | $39.17 | $39.17 | 2,867,006 |
| 2017-07-20 | $38.69 | $39.58 | $38.62 | $39.49 | $39.49 | 4,929,615 |
| 2017-07-19 | $38.06 | $38.48 | $37.76 | $38.34 | $38.34 | 3,699,472 |
| 2017-07-18 | $38.59 | $38.59 | $37.59 | $38.11 | $38.11 | 4,514,050 |
| 2017-07-17 | $39.20 | $39.41 | $38.65 | $38.75 | $38.75 | 4,204,410 |
| 2017-07-14 | $39.37 | $39.58 | $39.04 | $39.21 | $39.21 | 3,358,857 |
| 2017-07-13 | $38.95 | $39.45 | $38.75 | $39.05 | $39.05 | 4,787,641 |
| 2017-07-12 | $37.91 | $38.61 | $37.89 | $38.58 | $38.58 | 3,239,035 |
| 2017-07-11 | $37.58 | $37.88 | $37.42 | $37.65 | $37.65 | 3,183,451 |
| 2017-07-10 | $37.60 | $37.83 | $37.47 | $37.72 | $37.72 | 2,898,596 |
| 2017-07-07 | $37.70 | $37.89 | $37.28 | $37.61 | $37.61 | 2,747,916 |
| 2017-07-06 | $38.22 | $38.35 | $37.55 | $37.65 | $37.65 | 3,176,021 |
| 2017-07-05 | $39.04 | $39.07 | $38.05 | $38.47 | $38.47 | 3,742,618 |
| 2017-07-03 | $38.93 | $39.23 | $38.78 | $38.81 | $38.81 | 1,854,665 |
| 2017-06-30 | $38.86 | $38.93 | $38.37 | $38.82 | $38.82 | 2,380,762 |
| 2017-06-29 | $39.21 | $39.40 | $38.58 | $38.76 | $38.76 | 3,047,209 |
| 2017-06-28 | $38.80 | $39.27 | $38.61 | $39.07 | $39.07 | 3,399,187 |
| 2017-06-27 | $39.18 | $39.22 | $38.41 | $38.43 | $38.43 | 4,342,946 |
| 2017-06-26 | $39.11 | $39.31 | $38.87 | $39.03 | $39.03 | 5,312,142 |
| 2017-06-23 | $39.03 | $39.29 | $38.67 | $39.03 | $39.03 | 11,596,175 |
| 2017-06-22 | $38.46 | $39.20 | $38.35 | $39.01 | $39.01 | 5,118,795 |
| 2017-06-21 | $37.47 | $38.30 | $37.45 | $38.27 | $38.27 | 4,212,093 |
| 2017-06-20 | $37.15 | $37.79 | $36.82 | $37.42 | $37.42 | 3,711,326 |
| 2017-06-19 | $36.88 | $37.58 | $36.87 | $37.23 | $37.23 | 3,908,204 |
| 2017-06-16 | $36.91 | $37.06 | $36.57 | $36.72 | $36.72 | 8,656,666 |
| 2017-06-15 | $37.41 | $37.53 | $36.50 | $36.98 | $36.98 | 8,402,334 |
| 2017-06-14 | $37.82 | $38.05 | $37.44 | $37.88 | $37.88 | 5,672,328 |
| 2017-06-13 | $38.80 | $38.92 | $37.67 | $37.77 | $37.77 | 7,399,269 |
| 2017-06-12 | $39.78 | $40.04 | $38.84 | $38.88 | $38.88 | 6,117,263 |
| 2017-06-09 | $39.74 | $40.67 | $39.71 | $40.09 | $40.09 | 9,167,950 |
| 2017-06-08 | $39.74 | $39.96 | $39.44 | $39.71 | $39.71 | 7,821,423 |
| 2017-06-07 | $38.63 | $39.42 | $38.61 | $39.34 | $39.34 | 5,130,696 |
| 2017-06-06 | $38.59 | $38.85 | $38.38 | $38.55 | $38.55 | 2,246,800 |
| 2017-06-05 | $38.91 | $39.10 | $38.22 | $38.64 | $38.64 | 4,180,332 |
| 2017-06-02 | $39.42 | $39.48 | $39.00 | $39.08 | $39.08 | 6,060,062 |
| 2017-06-01 | $39.08 | $39.58 | $39.05 | $39.56 | $39.56 | 5,085,774 |
| 2017-05-31 | $39.39 | $39.66 | $38.74 | $38.98 | $38.98 | 5,372,040 |
| 2017-05-30 | $39.78 | $39.90 | $39.19 | $39.36 | $39.36 | 3,472,891 |
| 2017-05-26 | $39.75 | $39.99 | $39.43 | $39.72 | $39.72 | 3,935,194 |
| 2017-05-25 | $39.20 | $39.86 | $38.95 | $39.83 | $39.83 | 4,462,695 |
| 2017-05-24 | $39.82 | $39.83 | $39.13 | $39.18 | $39.18 | 3,291,605 |
| 2017-05-23 | $38.93 | $40.10 | $38.79 | $39.59 | $39.59 | 7,267,050 |
| 2017-05-22 | $38.71 | $38.76 | $38.18 | $38.64 | $38.64 | 4,266,334 |
| 2017-05-19 | $38.13 | $38.47 | $37.92 | $37.94 | $37.94 | 3,429,137 |
| 2017-05-18 | $38.76 | $38.80 | $37.96 | $38.15 | $38.15 | 4,812,146 |
| 2017-05-17 | $38.78 | $39.22 | $38.60 | $38.65 | $38.65 | 4,495,162 |
| 2017-05-16 | $39.01 | $39.35 | $38.67 | $39.15 | $39.15 | 4,927,179 |
| 2017-05-15 | $39.08 | $39.13 | $38.55 | $38.68 | $38.68 | 4,539,301 |
| 2017-05-12 | $39.30 | $39.54 | $38.87 | $38.94 | $38.94 | 5,003,873 |
| 2017-05-11 | $38.51 | $39.77 | $38.33 | $39.43 | $39.43 | 9,643,710 |
| 2017-05-10 | $38.65 | $38.94 | $36.79 | $38.21 | $38.21 | 12,035,143 |
| 2017-05-09 | $37.80 | $38.48 | $37.26 | $38.01 | $38.01 | 7,303,457 |
| 2017-05-08 | $37.66 | $37.72 | $37.14 | $37.38 | $37.38 | 3,832,883 |
| 2017-05-05 | $38.10 | $38.20 | $37.32 | $37.90 | $37.90 | 5,562,271 |
| 2017-05-04 | $37.22 | $38.24 | $37.16 | $38.01 | $38.01 | 4,801,861 |
| 2017-05-03 | $38.00 | $38.00 | $36.59 | $37.19 | $37.19 | 6,250,843 |
| 2017-05-02 | $37.47 | $38.39 | $37.25 | $38.17 | $38.17 | 5,091,321 |
| 2017-05-01 | $37.64 | $37.83 | $37.39 | $37.40 | $37.40 | 2,404,452 |
| 2017-04-28 | $37.73 | $37.83 | $37.12 | $37.35 | $37.35 | 3,488,354 |
| 2017-04-27 | $37.40 | $37.84 | $37.32 | $37.72 | $37.72 | 3,465,077 |
| 2017-04-26 | $36.92 | $38.02 | $36.83 | $37.44 | $37.44 | 6,105,882 |
| 2017-04-25 | $37.47 | $37.50 | $36.57 | $36.85 | $36.85 | 5,828,824 |
| 2017-04-24 | $37.25 | $37.70 | $37.14 | $37.47 | $37.47 | 4,490,466 |
| 2017-04-21 | $37.11 | $37.45 | $36.54 | $36.83 | $36.83 | 3,876,749 |
| 2017-04-20 | $37.18 | $37.22 | $36.60 | $37.08 | $37.08 | 3,597,191 |
| 2017-04-19 | $37.17 | $37.29 | $36.85 | $36.96 | $36.96 | 3,848,901 |
| 2017-04-18 | $36.96 | $37.31 | $36.75 | $37.03 | $37.03 | 4,422,877 |
| 2017-04-17 | $37.74 | $37.85 | $37.00 | $37.55 | $37.55 | 3,634,333 |
| 2017-04-13 | $37.80 | $37.95 | $37.10 | $37.67 | $37.67 | 2,967,990 |
| 2017-04-12 | $38.33 | $38.50 | $37.68 | $38.04 | $38.04 | 4,225,830 |
| 2017-04-11 | $39.16 | $39.16 | $38.25 | $38.45 | $38.45 | 7,015,986 |
| 2017-04-10 | $39.75 | $40.07 | $39.24 | $39.25 | $39.25 | 4,782,142 |
| 2017-04-07 | $38.86 | $39.82 | $38.68 | $39.60 | $39.60 | 6,607,259 |
| 2017-04-06 | $39.03 | $39.31 | $38.79 | $38.96 | $38.96 | 4,102,395 |
| 2017-04-05 | $38.74 | $39.25 | $38.59 | $38.82 | $38.82 | 5,372,521 |
| 2017-04-04 | $38.98 | $39.02 | $38.34 | $38.70 | $38.70 | 5,425,727 |
| 2017-04-03 | $38.63 | $39.16 | $38.57 | $39.01 | $39.01 | 7,582,231 |
| 2017-03-31 | $39.48 | $39.66 | $38.95 | $38.99 | $38.99 | 6,588,060 |
| 2017-03-30 | $40.21 | $40.43 | $39.50 | $39.59 | $39.59 | 7,331,495 |
| 2017-03-29 | $41.50 | $41.89 | $40.13 | $40.35 | $40.35 | 10,250,610 |
| 2017-03-28 | $41.94 | $42.48 | $41.55 | $41.72 | $41.72 | 4,381,423 |
| 2017-03-27 | $40.86 | $41.75 | $40.79 | $41.71 | $41.71 | 8,049,698 |
| 2017-03-24 | $40.28 | $41.27 | $40.25 | $40.96 | $40.96 | 24,463,423 |
| 2017-03-23 | $41.20 | $42.06 | $41.12 | $41.61 | $41.61 | 5,029,960 |
| 2017-03-22 | $41.60 | $41.86 | $41.37 | $41.70 | $41.70 | 4,364,730 |
| 2017-03-21 | $42.17 | $42.17 | $41.58 | $41.67 | $41.67 | 4,241,458 |
| 2017-03-20 | $42.10 | $42.52 | $41.95 | $42.17 | $42.17 | 5,027,254 |
| 2017-03-17 | $42.59 | $42.63 | $41.94 | $42.03 | $42.03 | 6,070,643 |
| 2017-03-16 | $42.71 | $42.89 | $42.30 | $42.49 | $42.49 | 4,394,457 |
| 2017-03-15 | $42.89 | $43.00 | $42.60 | $42.83 | $42.83 | 6,844,232 |
| 2017-03-14 | $42.68 | $42.93 | $42.32 | $42.77 | $42.77 | 3,593,080 |
| 2017-03-13 | $43.50 | $43.50 | $42.89 | $42.98 | $42.98 | 3,195,234 |
| 2017-03-10 | $43.68 | $43.73 | $42.97 | $43.40 | $43.40 | 3,671,441 |
| 2017-03-09 | $43.62 | $43.66 | $42.90 | $43.23 | $43.23 | 4,391,539 |
| 2017-03-08 | $43.32 | $43.88 | $43.07 | $43.47 | $43.47 | 4,298,419 |
| 2017-03-07 | $43.45 | $43.75 | $42.79 | $43.33 | $43.33 | 6,585,147 |
| 2017-03-06 | $45.31 | $45.44 | $43.98 | $44.04 | $44.04 | 5,353,290 |
| 2017-03-03 | $45.21 | $45.75 | $44.91 | $45.18 | $45.18 | 5,382,298 |
| 2017-03-02 | $44.67 | $45.73 | $44.40 | $45.28 | $45.28 | 7,235,878 |
| 2017-03-01 | $44.34 | $45.87 | $44.10 | $44.87 | $44.87 | 15,930,341 |
| 2017-02-28 | $42.45 | $42.48 | $41.42 | $41.85 | $41.85 | 6,874,112 |
| 2017-02-27 | $42.04 | $42.50 | $41.77 | $42.44 | $42.44 | 4,060,275 |
| 2017-02-24 | $42.31 | $42.35 | $41.76 | $42.16 | $42.16 | 4,857,746 |
| 2017-02-23 | $42.03 | $42.54 | $41.77 | $42.33 | $42.33 | 4,395,227 |
| 2017-02-22 | $42.21 | $42.30 | $41.86 | $42.00 | $42.00 | 5,059,524 |
| 2017-02-21 | $42.46 | $42.70 | $42.07 | $42.30 | $42.30 | 7,442,762 |
| 2017-02-17 | $41.86 | $42.33 | $41.78 | $42.05 | $42.05 | 6,616,387 |
| 2017-02-16 | $42.60 | $42.65 | $41.56 | $42.00 | $42.00 | 4,437,549 |
| 2017-02-15 | $40.67 | $42.59 | $40.59 | $42.44 | $42.44 | 10,793,852 |
| 2017-02-14 | $39.59 | $40.91 | $39.56 | $40.75 | $40.75 | 5,501,861 |
| 2017-02-13 | $39.71 | $39.89 | $39.56 | $39.78 | $39.78 | 3,920,308 |
| 2017-02-10 | $39.09 | $39.46 | $39.00 | $39.31 | $39.31 | 2,521,887 |
| 2017-02-09 | $39.36 | $39.60 | $39.00 | $39.30 | $39.30 | 5,517,734 |
| 2017-02-08 | $39.22 | $39.65 | $39.00 | $39.19 | $39.19 | 5,939,525 |
| 2017-02-07 | $40.26 | $40.30 | $39.21 | $39.39 | $39.39 | 6,061,655 |
| 2017-02-06 | $39.36 | $40.25 | $39.34 | $39.98 | $39.98 | 6,182,779 |
| 2017-02-03 | $39.27 | $39.50 | $38.52 | $39.21 | $39.21 | 5,719,534 |
| 2017-02-02 | $38.26 | $39.35 | $38.16 | $39.00 | $39.00 | 6,225,389 |
| 2017-02-01 | $38.68 | $38.75 | $38.07 | $38.66 | $38.66 | 5,917,169 |
| 2017-01-31 | $37.02 | $38.09 | $36.41 | $38.05 | $38.05 | 7,353,697 |
| 2017-01-30 | $36.57 | $36.73 | $35.50 | $36.34 | $36.34 | 5,237,857 |
| 2017-01-27 | $36.16 | $36.83 | $36.01 | $36.66 | $36.66 | 2,982,078 |
| 2017-01-26 | $36.54 | $36.59 | $35.83 | $36.10 | $36.10 | 3,517,896 |
| 2017-01-25 | $36.00 | $36.64 | $35.98 | $36.48 | $36.48 | 5,150,249 |
| 2017-01-24 | $36.03 | $36.13 | $35.16 | $35.81 | $35.81 | 5,067,774 |
| 2017-01-23 | $36.87 | $37.19 | $35.82 | $36.03 | $36.03 | 4,735,328 |
| 2017-01-20 | $36.93 | $37.35 | $36.80 | $37.07 | $37.07 | 3,587,008 |
| 2017-01-19 | $37.11 | $37.30 | $36.71 | $36.95 | $36.95 | 4,062,738 |
| 2017-01-18 | $37.18 | $37.38 | $36.71 | $37.19 | $37.19 | 4,247,697 |
| 2017-01-17 | $36.86 | $37.36 | $36.45 | $37.07 | $37.07 | 4,542,867 |
| 2017-01-13 | $36.79 | $37.02 | $36.35 | $36.73 | $36.73 | 5,031,791 |
| 2017-01-12 | $37.44 | $37.44 | $36.17 | $36.77 | $36.77 | 7,167,246 |
| 2017-01-11 | $39.55 | $39.58 | $37.08 | $37.28 | $37.28 | 11,809,823 |
| 2017-01-10 | $39.23 | $39.37 | $38.67 | $38.95 | $38.95 | 3,410,246 |
| 2017-01-09 | $38.50 | $39.13 | $38.41 | $38.95 | $38.95 | 3,382,719 |
| 2017-01-06 | $38.87 | $39.08 | $37.95 | $38.50 | $38.50 | 5,723,567 |
| 2017-01-05 | $38.95 | $39.47 | $38.77 | $39.16 | $39.16 | 5,799,320 |
| 2017-01-04 | $39.32 | $40.08 | $39.25 | $39.63 | $39.63 | 6,581,808 |
| 2017-01-03 | $38.48 | $39.28 | $38.42 | $39.11 | $39.11 | 5,031,866 |
| 2016-12-30 | $37.98 | $38.79 | $37.84 | $38.15 | $38.15 | 6,312,717 |
| 2016-12-29 | $37.47 | $38.00 | $37.18 | $37.38 | $37.38 | 3,553,008 |
| 2016-12-28 | $37.69 | $37.79 | $36.90 | $37.21 | $37.21 | 5,533,599 |
| 2016-12-27 | $37.48 | $38.24 | $37.46 | $37.58 | $37.58 | 3,860,116 |
| 2016-12-23 | $37.26 | $37.55 | $37.20 | $37.50 | $37.50 | 2,077,667 |
| 2016-12-22 | $37.39 | $37.81 | $37.13 | $37.31 | $37.31 | 3,122,957 |
| 2016-12-21 | $37.40 | $37.89 | $37.05 | $37.52 | $37.52 | 4,093,743 |
| 2016-12-20 | $37.56 | $37.83 | $37.14 | $37.29 | $37.29 | 2,480,694 |
| 2016-12-19 | $37.63 | $38.29 | $37.38 | $37.49 | $37.49 | 2,727,895 |
| 2016-12-16 | $38.09 | $38.23 | $37.63 | $37.82 | $37.82 | 6,542,310 |
| 2016-12-15 | $37.64 | $38.10 | $37.32 | $37.76 | $37.76 | 4,591,679 |
| 2016-12-14 | $38.15 | $38.17 | $37.13 | $37.69 | $37.69 | 5,845,650 |
| 2016-12-13 | $37.70 | $38.45 | $37.64 | $38.30 | $38.30 | 7,035,612 |
| 2016-12-12 | $36.69 | $37.30 | $36.35 | $37.13 | $37.13 | 4,876,606 |
| 2016-12-09 | $36.08 | $37.15 | $36.07 | $36.51 | $36.51 | 6,118,816 |
| 2016-12-08 | $34.50 | $36.08 | $34.24 | $36.06 | $36.06 | 9,101,676 |
| 2016-12-07 | $35.52 | $35.52 | $33.79 | $34.50 | $34.50 | 11,556,368 |
| 2016-12-06 | $35.45 | $36.02 | $34.91 | $35.86 | $35.86 | 5,788,874 |
| 2016-12-05 | $36.31 | $36.66 | $35.37 | $35.65 | $35.65 | 3,528,345 |
| 2016-12-02 | $36.07 | $36.42 | $35.68 | $35.99 | $35.99 | 3,543,448 |
| 2016-12-01 | $36.62 | $37.16 | $35.92 | $36.03 | $36.03 | 5,125,269 |
| 2016-11-30 | $36.25 | $36.72 | $35.69 | $36.61 | $36.61 | 5,523,736 |
| 2016-11-29 | $36.76 | $37.00 | $35.95 | $36.06 | $36.06 | 3,698,152 |
| 2016-11-28 | $36.72 | $37.15 | $36.67 | $36.74 | $36.74 | 3,607,636 |
| 2016-11-25 | $36.93 | $37.04 | $36.58 | $36.68 | $36.68 | 1,306,383 |
| 2016-11-23 | $35.91 | $36.90 | $35.26 | $36.85 | $36.85 | 4,268,142 |
| 2016-11-22 | $36.62 | $36.94 | $35.90 | $36.32 | $36.32 | 3,485,888 |
| 2016-11-21 | $36.53 | $37.11 | $36.42 | $36.68 | $36.68 | 3,700,089 |
| 2016-11-18 | $37.45 | $37.59 | $36.41 | $36.47 | $36.47 | 6,108,768 |
| 2016-11-17 | $38.08 | $38.13 | $37.00 | $37.56 | $37.56 | 5,441,114 |
| 2016-11-16 | $38.50 | $38.60 | $37.70 | $37.90 | $37.90 | 4,776,147 |
| 2016-11-15 | $38.00 | $38.78 | $37.40 | $38.66 | $38.66 | 5,328,576 |
| 2016-11-14 | $37.56 | $38.54 | $37.56 | $38.44 | $38.44 | 4,971,098 |
| 2016-11-11 | $37.92 | $38.54 | $37.41 | $37.93 | $37.93 | 5,721,957 |
| 2016-11-10 | $39.45 | $40.41 | $37.55 | $38.28 | $38.28 | 11,946,530 |
| 2016-11-09 | $40.00 | $40.50 | $38.55 | $38.92 | $38.92 | 17,363,437 |
| 2016-11-08 | $35.61 | $37.77 | $35.45 | $37.11 | $37.11 | 9,116,487 |
| 2016-11-07 | $35.69 | $36.81 | $35.28 | $36.59 | $36.59 | 5,780,695 |
| 2016-11-04 | $34.01 | $35.63 | $34.00 | $35.00 | $35.00 | 7,932,413 |
| 2016-11-03 | $37.04 | $37.10 | $33.60 | $34.14 | $34.14 | 17,832,220 |
| 2016-11-02 | $37.12 | $37.56 | $36.35 | $36.67 | $36.67 | 5,947,007 |
| 2016-11-01 | $36.54 | $37.32 | $36.51 | $37.16 | $37.16 | 6,489,146 |
| 2016-10-31 | $37.29 | $37.48 | $36.48 | $36.50 | $36.50 | 5,473,112 |
| 2016-10-28 | $37.86 | $38.75 | $36.67 | $37.19 | $37.19 | 7,763,795 |
| 2016-10-27 | $38.24 | $38.38 | $37.61 | $38.02 | $38.02 | 4,523,717 |
| 2016-10-26 | $38.48 | $38.77 | $37.65 | $38.08 | $38.08 | 7,049,833 |
| 2016-10-25 | $37.69 | $39.39 | $37.62 | $38.68 | $38.68 | 9,299,309 |
| 2016-10-24 | $37.25 | $37.89 | $37.02 | $37.56 | $37.56 | 3,149,737 |
| 2016-10-21 | $37.57 | $37.71 | $36.82 | $37.02 | $37.02 | 6,171,261 |
| 2016-10-20 | $37.30 | $37.88 | $37.17 | $37.61 | $37.61 | 3,596,666 |
| 2016-10-19 | $37.79 | $37.99 | $37.17 | $37.20 | $37.20 | 3,861,272 |
| 2016-10-18 | $36.95 | $37.47 | $36.69 | $37.39 | $37.39 | 5,793,491 |
| 2016-10-17 | $36.69 | $36.80 | $36.09 | $36.44 | $36.44 | 6,709,068 |
| 2016-10-14 | $38.00 | $38.13 | $36.47 | $36.49 | $36.49 | 5,773,120 |
| 2016-10-13 | $36.84 | $38.27 | $36.77 | $37.88 | $37.88 | 6,493,424 |
| 2016-10-12 | $38.22 | $38.35 | $36.90 | $37.07 | $37.07 | 7,198,672 |
| 2016-10-11 | $38.69 | $39.28 | $38.11 | $38.31 | $38.31 | 8,497,535 |
| 2016-10-10 | $40.32 | $40.45 | $38.71 | $38.87 | $38.87 | 17,944,346 |
| 2016-10-07 | $36.81 | $36.84 | $35.58 | $35.94 | $35.94 | 10,871,234 |
| 2016-10-06 | $37.75 | $37.80 | $36.43 | $36.84 | $36.84 | 10,538,955 |
| 2016-10-05 | $38.08 | $38.46 | $37.82 | $38.03 | $38.03 | 5,565,243 |
| 2016-10-04 | $38.07 | $38.35 | $37.62 | $37.97 | $37.97 | 6,046,464 |
| 2016-10-03 | $38.10 | $38.22 | $37.41 | $38.20 | $38.20 | 7,093,747 |
| 2016-09-30 | $38.33 | $38.83 | $37.85 | $38.12 | $38.12 | 7,298,747 |
| 2016-09-29 | $40.17 | $40.22 | $37.65 | $38.47 | $38.47 | 19,125,112 |
| 2016-09-28 | $41.20 | $41.43 | $40.04 | $40.22 | $40.22 | 5,648,023 |
| 2016-09-27 | $41.04 | $41.43 | $40.82 | $41.31 | $41.31 | 5,547,824 |
| 2016-09-26 | $41.79 | $41.90 | $41.13 | $41.18 | $41.18 | 6,502,251 |
| 2016-09-23 | $42.69 | $42.69 | $41.95 | $42.06 | $42.06 | 5,357,598 |
| 2016-09-22 | $42.42 | $43.72 | $42.29 | $42.59 | $42.59 | 7,752,616 |
| 2016-09-21 | $41.05 | $42.07 | $40.92 | $41.91 | $41.91 | 4,165,326 |
| 2016-09-20 | $41.56 | $42.04 | $41.13 | $41.26 | $41.26 | 5,676,819 |
| 2016-09-19 | $41.97 | $42.06 | $41.25 | $41.49 | $41.49 | 3,394,410 |
| 2016-09-16 | $41.44 | $41.86 | $40.93 | $41.79 | $41.79 | 8,748,894 |
| 2016-09-15 | $40.91 | $41.58 | $40.66 | $41.49 | $41.49 | 3,772,754 |
| 2016-09-14 | $41.29 | $41.55 | $40.55 | $40.84 | $40.84 | 4,465,007 |
| 2016-09-13 | $41.09 | $41.17 | $40.50 | $40.91 | $40.91 | 5,426,788 |
| 2016-09-12 | $40.03 | $41.57 | $40.00 | $41.33 | $41.33 | 8,179,971 |
| 2016-09-09 | $40.39 | $40.39 | $39.75 | $39.89 | $39.89 | 5,738,724 |
| 2016-09-08 | $40.50 | $40.78 | $39.97 | $40.57 | $40.57 | 4,767,101 |
| 2016-09-07 | $40.84 | $40.88 | $40.21 | $40.31 | $40.31 | 6,903,937 |
| 2016-09-06 | $40.00 | $40.93 | $39.90 | $40.40 | $40.40 | 9,142,783 |