Nielsen Holdings plc (NLSN) Exchange: NYSE
Data as of May 2, 2025
$27.98 ($0.01) 0.04%
Nielsen Holdings plc - Daily Information
Click for more stock information on Nielsen Holdings plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.98 |
| Previous Close | $27.98 |
| High | $28.00 |
| Low | $27.97 |
| Adjusted Open | $27.98 |
| Previous Adjusted Close | $27.98 |
| Adjusted High | $28.00 |
| Adjusted Low | $27.97 |
About Nielsen Holdings plc (NLSN)
Nielsen Holdings plc (formerly known as The Nielsen Company) is a global, publicly-traded enterprise that specializes in global information and measurement company. Founded in 1923, the company has grown substantially over the past century and now serves more than 100 countries with its broad range of services. Its services include consumer insights, media and advertising-related measurement, and analytics services, which include the study and application of consumer behavior and actual behaviors of corporations. The companyâs commitment to public responsibility and values integration has only grown over the years, in spite of the challenges posed by globalization.
Invest in Nielsen Holdings plc (NLSN)
Historical Stock Data for Nielsen Holdings plc (NLSN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | $27.98 | $28.00 | $27.97 | $27.98 | $27.98 | 22,430,307 |
| 2022-10-10 | $27.96 | $27.99 | $27.96 | $27.97 | $27.97 | 3,578,429 |
| 2022-10-07 | $27.94 | $27.97 | $27.94 | $27.96 | $27.96 | 5,523,191 |
| 2022-10-06 | $27.92 | $27.95 | $27.92 | $27.93 | $27.93 | 3,082,496 |
| 2022-10-05 | $27.89 | $27.92 | $27.89 | $27.90 | $27.90 | 1,513,019 |
| 2022-10-04 | $27.90 | $27.93 | $27.87 | $27.92 | $27.92 | 3,492,726 |
| 2022-10-03 | $27.86 | $27.93 | $27.81 | $27.87 | $27.87 | 12,619,693 |
| 2022-09-30 | $27.75 | $27.81 | $27.69 | $27.72 | $27.72 | 6,244,127 |
| 2022-09-29 | $27.85 | $27.87 | $27.71 | $27.74 | $27.74 | 5,719,234 |
| 2022-09-28 | $27.83 | $27.89 | $27.82 | $27.85 | $27.85 | 5,679,916 |
| 2022-09-27 | $27.86 | $27.86 | $27.78 | $27.79 | $27.79 | 3,598,690 |
| 2022-09-26 | $27.81 | $27.84 | $27.79 | $27.79 | $27.79 | 2,004,792 |
| 2022-09-23 | $27.88 | $27.88 | $27.80 | $27.80 | $27.80 | 5,233,292 |
| 2022-09-22 | $27.88 | $27.88 | $27.84 | $27.84 | $27.84 | 2,037,926 |
| 2022-09-21 | $27.86 | $27.89 | $27.83 | $27.87 | $27.87 | 3,179,437 |
| 2022-09-20 | $27.83 | $27.86 | $27.80 | $27.85 | $27.85 | 5,173,738 |
| 2022-09-19 | $27.82 | $27.85 | $27.77 | $27.82 | $27.82 | 6,160,595 |
| 2022-09-16 | $27.83 | $27.84 | $27.76 | $27.83 | $27.83 | 8,737,063 |
| 2022-09-15 | $27.87 | $27.89 | $27.80 | $27.80 | $27.80 | 4,834,550 |
| 2022-09-14 | $27.88 | $27.89 | $27.85 | $27.85 | $27.85 | 4,932,672 |
| 2022-09-13 | $27.85 | $27.89 | $27.85 | $27.86 | $27.86 | 2,544,589 |
| 2022-09-12 | $27.88 | $27.88 | $27.86 | $27.86 | $27.86 | 3,066,441 |
| 2022-09-09 | $27.87 | $27.88 | $27.86 | $27.86 | $27.86 | 1,875,468 |
| 2022-09-08 | $27.87 | $27.87 | $27.85 | $27.87 | $27.87 | 2,604,471 |
| 2022-09-07 | $27.86 | $27.89 | $27.86 | $27.89 | $27.89 | 2,582,283 |
| 2022-09-06 | $27.86 | $27.88 | $27.85 | $27.86 | $27.86 | 3,393,690 |
| 2022-09-02 | $27.88 | $27.89 | $27.84 | $27.85 | $27.85 | 3,127,310 |
| 2022-09-01 | $27.86 | $27.90 | $27.84 | $27.89 | $27.89 | 7,661,009 |
| 2022-08-31 | $27.87 | $27.92 | $27.83 | $27.84 | $27.84 | 5,786,996 |
| 2022-08-30 | $27.85 | $27.90 | $27.85 | $27.86 | $27.86 | 3,286,635 |
| 2022-08-29 | $27.82 | $27.91 | $27.82 | $27.85 | $27.85 | 2,461,422 |
| 2022-08-26 | $27.85 | $27.87 | $27.83 | $27.84 | $27.84 | 2,353,070 |
| 2022-08-25 | $27.82 | $27.90 | $27.81 | $27.84 | $27.84 | 1,557,122 |
| 2022-08-24 | $27.79 | $27.82 | $27.78 | $27.80 | $27.80 | 1,924,971 |
| 2022-08-23 | $27.85 | $27.86 | $27.76 | $27.78 | $27.78 | 4,277,144 |
| 2022-08-22 | $27.77 | $27.82 | $27.75 | $27.81 | $27.81 | 6,998,191 |
| 2022-08-19 | $27.67 | $27.69 | $27.61 | $27.65 | $27.65 | 2,221,293 |
| 2022-08-18 | $27.40 | $27.71 | $27.30 | $27.68 | $27.68 | 6,427,774 |
| 2022-08-17 | $27.53 | $27.58 | $27.34 | $27.38 | $27.38 | 4,840,356 |
| 2022-08-16 | $27.55 | $27.64 | $27.46 | $27.58 | $27.52 | 4,163,121 |
| 2022-08-15 | $27.46 | $27.60 | $27.46 | $27.56 | $27.50 | 8,549,536 |
| 2022-08-12 | $27.49 | $27.58 | $27.47 | $27.58 | $27.52 | 3,345,947 |
| 2022-08-11 | $27.52 | $27.53 | $27.43 | $27.45 | $27.39 | 2,400,290 |
| 2022-08-10 | $27.55 | $27.57 | $27.40 | $27.40 | $27.34 | 8,091,747 |
| 2022-08-09 | $27.53 | $27.59 | $27.50 | $27.52 | $27.46 | 33,071,407 |
| 2022-08-08 | $23.14 | $23.28 | $22.70 | $22.71 | $22.66 | 5,569,897 |
| 2022-08-05 | $22.91 | $23.11 | $22.83 | $23.04 | $22.99 | 4,488,493 |
| 2022-08-04 | $22.75 | $23.00 | $22.30 | $22.96 | $22.91 | 3,833,668 |
| 2022-08-03 | $24.10 | $24.12 | $23.72 | $23.74 | $23.69 | 2,514,760 |
| 2022-08-02 | $23.93 | $24.09 | $23.79 | $23.99 | $23.94 | 1,986,754 |
| 2022-08-01 | $23.92 | $24.13 | $23.86 | $23.88 | $23.83 | 1,356,309 |
| 2022-07-29 | $24.35 | $24.50 | $23.93 | $23.95 | $23.90 | 4,463,726 |
| 2022-07-28 | $24.20 | $24.42 | $23.83 | $24.05 | $24.00 | 8,285,435 |
| 2022-07-27 | $23.72 | $24.26 | $23.56 | $24.22 | $24.17 | 2,970,574 |
| 2022-07-26 | $23.85 | $24.01 | $23.63 | $23.65 | $23.60 | 2,345,686 |
| 2022-07-25 | $24.04 | $24.11 | $23.75 | $23.95 | $23.90 | 1,156,172 |
| 2022-07-22 | $24.08 | $24.08 | $23.79 | $23.91 | $23.86 | 2,483,939 |
| 2022-07-21 | $23.96 | $24.09 | $23.78 | $24.04 | $23.99 | 765,258 |
| 2022-07-20 | $24.06 | $24.22 | $23.71 | $24.00 | $23.95 | 1,714,457 |
| 2022-07-19 | $23.83 | $24.09 | $23.79 | $24.05 | $24.00 | 1,262,922 |
| 2022-07-18 | $23.52 | $23.94 | $23.50 | $23.60 | $23.55 | 1,832,522 |
| 2022-07-15 | $23.12 | $23.46 | $23.00 | $23.37 | $23.32 | 1,958,266 |
| 2022-07-14 | $22.80 | $23.02 | $22.61 | $22.95 | $22.90 | 1,619,919 |
| 2022-07-13 | $23.08 | $23.18 | $22.92 | $22.96 | $22.91 | 1,671,301 |
| 2022-07-12 | $23.28 | $23.42 | $23.17 | $23.25 | $23.20 | 1,717,880 |
| 2022-07-11 | $23.55 | $23.67 | $23.32 | $23.35 | $23.30 | 2,100,983 |
| 2022-07-08 | $23.66 | $23.91 | $23.61 | $23.72 | $23.67 | 1,295,072 |
| 2022-07-07 | $23.73 | $23.82 | $23.64 | $23.67 | $23.62 | 938,482 |
| 2022-07-06 | $23.57 | $23.81 | $23.47 | $23.68 | $23.63 | 1,516,855 |
| 2022-07-05 | $23.30 | $23.52 | $23.02 | $23.45 | $23.40 | 1,477,698 |
| 2022-07-01 | $23.29 | $23.62 | $23.03 | $23.62 | $23.57 | 1,409,865 |
| 2022-06-30 | $23.30 | $23.51 | $23.06 | $23.22 | $23.17 | 2,046,726 |
| 2022-06-29 | $23.66 | $23.73 | $23.35 | $23.56 | $23.51 | 782,017 |
| 2022-06-28 | $24.00 | $24.27 | $23.50 | $23.66 | $23.61 | 1,313,674 |
| 2022-06-27 | $23.75 | $23.95 | $23.58 | $23.94 | $23.89 | 1,685,080 |
| 2022-06-24 | $23.37 | $23.89 | $23.30 | $23.53 | $23.48 | 2,130,927 |
| 2022-06-23 | $23.05 | $23.44 | $23.01 | $23.15 | $23.10 | 2,184,856 |
| 2022-06-22 | $22.73 | $23.20 | $22.61 | $23.03 | $22.98 | 3,495,815 |
| 2022-06-21 | $22.75 | $23.02 | $22.40 | $22.92 | $22.87 | 4,435,546 |
| 2022-06-17 | $21.90 | $22.86 | $21.63 | $22.41 | $22.36 | 8,683,671 |
| 2022-06-16 | $22.28 | $22.47 | $21.52 | $21.72 | $21.67 | 4,885,176 |
| 2022-06-15 | $22.71 | $22.84 | $22.21 | $22.65 | $22.60 | 5,418,789 |
| 2022-06-14 | $23.32 | $23.59 | $22.45 | $22.52 | $22.47 | 4,311,050 |
| 2022-06-13 | $24.07 | $24.24 | $23.07 | $23.26 | $23.21 | 5,214,445 |
| 2022-06-10 | $24.92 | $24.92 | $24.38 | $24.40 | $24.35 | 3,593,313 |
| 2022-06-09 | $25.49 | $25.49 | $24.96 | $24.97 | $24.92 | 1,741,443 |
| 2022-06-08 | $25.51 | $25.58 | $25.34 | $25.43 | $25.37 | 1,175,243 |
| 2022-06-07 | $25.22 | $25.64 | $25.20 | $25.57 | $25.51 | 1,320,137 |
| 2022-06-06 | $25.35 | $25.44 | $25.08 | $25.34 | $25.28 | 1,971,715 |
| 2022-06-03 | $25.60 | $25.67 | $25.34 | $25.37 | $25.31 | 1,986,181 |
| 2022-06-02 | $25.45 | $25.71 | $25.43 | $25.67 | $25.61 | 1,751,808 |
| 2022-06-01 | $25.60 | $25.69 | $25.34 | $25.43 | $25.37 | 2,369,255 |
| 2022-05-31 | $25.65 | $25.72 | $25.46 | $25.56 | $25.44 | 3,308,460 |
| 2022-05-27 | $25.77 | $25.92 | $25.54 | $25.83 | $25.71 | 2,862,669 |
| 2022-05-26 | $25.80 | $25.99 | $25.65 | $25.69 | $25.57 | 2,669,021 |
| 2022-05-25 | $25.37 | $25.79 | $25.30 | $25.75 | $25.63 | 2,395,097 |
| 2022-05-24 | $25.62 | $25.62 | $25.04 | $25.54 | $25.42 | 1,855,032 |
| 2022-05-23 | $25.74 | $25.81 | $25.55 | $25.65 | $25.53 | 3,073,671 |
| 2022-05-20 | $25.60 | $25.60 | $25.12 | $25.50 | $25.38 | 2,514,812 |
| 2022-05-19 | $25.15 | $25.68 | $25.12 | $25.44 | $25.32 | 2,118,655 |
| 2022-05-18 | $25.57 | $25.70 | $25.00 | $25.20 | $25.09 | 3,855,260 |
| 2022-05-17 | $25.28 | $25.93 | $25.05 | $25.84 | $25.72 | 2,567,626 |
| 2022-05-16 | $24.95 | $25.14 | $24.75 | $25.01 | $24.90 | 2,947,437 |
| 2022-05-13 | $25.82 | $25.83 | $25.03 | $25.14 | $25.03 | 6,062,802 |
| 2022-05-12 | $25.66 | $26.01 | $25.44 | $25.65 | $25.53 | 3,388,835 |
| 2022-05-11 | $25.80 | $26.16 | $25.54 | $25.67 | $25.55 | 3,340,770 |
| 2022-05-10 | $25.96 | $26.11 | $25.11 | $25.84 | $25.72 | 4,285,826 |
| 2022-05-09 | $26.48 | $26.56 | $25.67 | $25.70 | $25.58 | 4,347,059 |
| 2022-05-06 | $26.72 | $26.76 | $26.45 | $26.64 | $26.52 | 3,319,425 |
| 2022-05-05 | $26.71 | $26.83 | $26.60 | $26.71 | $26.59 | 2,602,869 |
| 2022-05-04 | $26.75 | $26.85 | $26.42 | $26.76 | $26.64 | 6,050,250 |
| 2022-05-03 | $26.88 | $26.90 | $26.63 | $26.75 | $26.63 | 3,098,195 |
| 2022-05-02 | $26.79 | $27.07 | $26.74 | $26.84 | $26.72 | 2,886,278 |
| 2022-04-29 | $26.79 | $27.02 | $26.50 | $26.81 | $26.69 | 3,097,365 |
| 2022-04-28 | $26.46 | $26.98 | $26.28 | $26.84 | $26.72 | 2,958,245 |
| 2022-04-27 | $26.39 | $26.57 | $26.17 | $26.33 | $26.21 | 2,652,971 |
| 2022-04-26 | $26.69 | $26.85 | $26.24 | $26.31 | $26.19 | 5,170,802 |
| 2022-04-25 | $26.82 | $26.91 | $26.27 | $26.77 | $26.65 | 8,686,252 |
| 2022-04-22 | $26.97 | $27.08 | $26.71 | $26.82 | $26.70 | 3,790,441 |
| 2022-04-21 | $27.15 | $27.22 | $26.88 | $26.92 | $26.80 | 4,510,891 |
| 2022-04-20 | $27.20 | $27.24 | $27.05 | $27.13 | $27.01 | 4,802,472 |
| 2022-04-19 | $27.21 | $27.31 | $27.05 | $27.05 | $26.93 | 5,161,160 |
| 2022-04-18 | $27.42 | $27.42 | $27.12 | $27.19 | $27.07 | 6,723,297 |
| 2022-04-14 | $27.44 | $27.50 | $27.21 | $27.40 | $27.28 | 22,772,895 |
| 2022-04-13 | $27.31 | $27.57 | $27.27 | $27.52 | $27.40 | 15,440,510 |
| 2022-04-12 | $27.39 | $27.41 | $27.08 | $27.35 | $27.23 | 15,468,318 |
| 2022-04-11 | $27.21 | $27.42 | $27.07 | $27.40 | $27.28 | 24,404,969 |
| 2022-04-08 | $27.62 | $27.75 | $27.49 | $27.75 | $27.62 | 16,130,237 |
| 2022-04-07 | $27.43 | $27.79 | $27.22 | $27.75 | $27.62 | 21,738,873 |
| 2022-04-06 | $27.10 | $27.55 | $27.10 | $27.50 | $27.38 | 27,980,693 |
| 2022-04-05 | $27.42 | $27.46 | $27.31 | $27.35 | $27.23 | 11,818,374 |
| 2022-04-04 | $27.30 | $27.59 | $27.21 | $27.44 | $27.32 | 11,429,823 |
| 2022-04-01 | $27.33 | $27.39 | $27.22 | $27.33 | $27.21 | 14,341,590 |
| 2022-03-31 | $27.22 | $27.36 | $27.19 | $27.24 | $27.12 | 16,394,665 |
| 2022-03-30 | $26.85 | $27.10 | $26.78 | $27.03 | $26.91 | 25,234,308 |
| 2022-03-29 | $27.07 | $27.21 | $26.59 | $26.72 | $26.60 | 115,236,173 |
| 2022-03-28 | $22.30 | $22.30 | $21.84 | $22.21 | $22.11 | 7,256,992 |
| 2022-03-25 | $22.42 | $22.64 | $22.07 | $22.28 | $22.18 | 11,618,435 |
| 2022-03-24 | $23.24 | $23.28 | $22.33 | $22.35 | $22.25 | 8,587,272 |
| 2022-03-23 | $23.50 | $23.75 | $22.80 | $23.23 | $23.12 | 9,766,831 |
| 2022-03-22 | $22.98 | $23.28 | $22.27 | $23.23 | $23.12 | 6,365,421 |
| 2022-03-21 | $20.43 | $22.80 | $20.43 | $22.76 | $22.66 | 19,348,673 |
| 2022-03-18 | $23.68 | $24.50 | $23.28 | $24.44 | $24.33 | 8,565,672 |
| 2022-03-17 | $23.19 | $24.31 | $23.02 | $23.92 | $23.81 | 6,658,757 |
| 2022-03-16 | $23.30 | $23.84 | $22.96 | $23.40 | $23.29 | 9,201,112 |
| 2022-03-15 | $22.85 | $23.91 | $21.95 | $23.42 | $23.31 | 18,956,959 |
| 2022-03-14 | $17.67 | $25.78 | $17.06 | $22.85 | $22.75 | 39,616,254 |
| 2022-03-11 | $18.30 | $18.39 | $17.50 | $17.51 | $17.43 | 2,639,327 |
| 2022-03-10 | $17.96 | $18.25 | $17.70 | $18.11 | $18.03 | 7,212,774 |
| 2022-03-09 | $17.77 | $18.29 | $17.62 | $18.14 | $18.06 | 8,290,746 |
| 2022-03-08 | $16.81 | $17.88 | $16.78 | $17.28 | $17.20 | 6,697,672 |
| 2022-03-07 | $16.89 | $16.99 | $16.48 | $16.69 | $16.61 | 6,270,900 |
| 2022-03-04 | $17.20 | $17.32 | $16.70 | $16.90 | $16.82 | 7,249,964 |
| 2022-03-03 | $17.94 | $17.98 | $17.45 | $17.47 | $17.39 | 6,564,781 |
| 2022-03-02 | $17.53 | $17.92 | $17.48 | $17.80 | $17.72 | 3,848,888 |
| 2022-03-01 | $17.35 | $17.66 | $16.91 | $17.43 | $17.29 | 5,344,486 |
| 2022-02-28 | $17.96 | $18.43 | $17.00 | $17.42 | $17.28 | 7,520,917 |
| 2022-02-25 | $16.91 | $17.58 | $16.88 | $17.57 | $17.43 | 5,321,222 |
| 2022-02-24 | $16.10 | $16.91 | $16.02 | $16.85 | $16.72 | 7,674,355 |
| 2022-02-23 | $17.17 | $17.20 | $16.59 | $16.61 | $16.48 | 4,877,955 |
| 2022-02-22 | $17.26 | $17.34 | $16.94 | $17.07 | $16.94 | 3,139,931 |
| 2022-02-18 | $17.69 | $17.84 | $17.22 | $17.31 | $17.17 | 3,113,683 |
| 2022-02-17 | $18.12 | $18.25 | $17.69 | $17.74 | $17.60 | 4,507,573 |
| 2022-02-16 | $18.33 | $18.44 | $18.03 | $18.30 | $18.16 | 4,305,762 |
| 2022-02-15 | $18.13 | $18.47 | $18.05 | $18.36 | $18.22 | 6,546,812 |
| 2022-02-14 | $17.95 | $18.17 | $17.79 | $17.95 | $17.81 | 5,226,707 |
| 2022-02-11 | $18.51 | $18.62 | $17.89 | $17.99 | $17.85 | 8,227,685 |
| 2022-02-10 | $18.58 | $19.04 | $18.44 | $18.47 | $18.32 | 5,350,836 |
| 2022-02-09 | $18.74 | $19.14 | $18.73 | $18.88 | $18.73 | 2,557,370 |
| 2022-02-08 | $18.25 | $18.58 | $18.11 | $18.57 | $18.42 | 3,928,417 |
| 2022-02-07 | $18.52 | $18.65 | $18.12 | $18.17 | $18.03 | 9,561,286 |
| 2022-02-04 | $18.46 | $18.52 | $18.18 | $18.39 | $18.25 | 4,799,263 |
| 2022-02-03 | $18.90 | $18.94 | $18.53 | $18.55 | $18.40 | 4,436,836 |
| 2022-02-02 | $19.09 | $19.20 | $18.93 | $19.05 | $18.90 | 2,393,158 |
| 2022-02-01 | $18.83 | $19.14 | $18.65 | $19.10 | $18.95 | 3,063,690 |
| 2022-01-31 | $18.18 | $18.88 | $18.15 | $18.86 | $18.71 | 5,263,770 |
| 2022-01-28 | $17.84 | $18.32 | $17.82 | $18.30 | $18.16 | 5,791,570 |
| 2022-01-27 | $18.69 | $18.85 | $17.87 | $18.04 | $17.90 | 5,113,072 |
| 2022-01-26 | $18.18 | $19.13 | $18.14 | $18.53 | $18.38 | 5,688,834 |
| 2022-01-25 | $18.64 | $19.51 | $18.50 | $19.39 | $19.24 | 5,256,841 |
| 2022-01-24 | $18.50 | $19.17 | $18.32 | $19.14 | $18.99 | 3,664,964 |
| 2022-01-21 | $19.05 | $19.25 | $18.75 | $18.86 | $18.71 | 3,165,183 |
| 2022-01-20 | $19.66 | $19.87 | $19.15 | $19.17 | $19.02 | 2,179,068 |
| 2022-01-19 | $19.99 | $20.04 | $19.59 | $19.62 | $19.47 | 1,860,415 |
| 2022-01-18 | $20.34 | $20.56 | $19.87 | $19.92 | $19.76 | 4,125,861 |
| 2022-01-14 | $20.57 | $20.64 | $20.21 | $20.51 | $20.35 | 2,556,358 |
| 2022-01-13 | $20.59 | $20.86 | $20.42 | $20.68 | $20.52 | 2,000,459 |
| 2022-01-12 | $21.05 | $21.16 | $20.45 | $20.58 | $20.42 | 3,557,722 |
| 2022-01-11 | $20.27 | $20.90 | $20.12 | $20.89 | $20.73 | 3,342,942 |
| 2022-01-10 | $20.94 | $21.07 | $20.05 | $20.25 | $20.09 | 6,954,802 |
| 2022-01-07 | $20.38 | $21.01 | $20.38 | $21.00 | $20.83 | 4,806,840 |
| 2022-01-06 | $20.77 | $20.80 | $20.15 | $20.36 | $20.20 | 2,648,660 |
| 2022-01-05 | $20.09 | $20.78 | $19.89 | $20.48 | $20.32 | 5,237,696 |
| 2022-01-04 | $21.25 | $21.67 | $21.23 | $21.39 | $21.22 | 2,326,015 |
| 2022-01-03 | $20.70 | $21.16 | $20.64 | $21.11 | $20.94 | 3,502,819 |
| 2021-12-31 | $20.61 | $20.71 | $20.38 | $20.51 | $20.35 | 2,731,271 |
| 2021-12-30 | $20.86 | $21.08 | $20.69 | $20.70 | $20.54 | 1,434,261 |
| 2021-12-29 | $21.19 | $21.21 | $20.80 | $20.86 | $20.70 | 1,353,482 |
| 2021-12-28 | $21.17 | $21.51 | $21.15 | $21.19 | $21.02 | 1,256,423 |
| 2021-12-27 | $20.90 | $21.30 | $20.89 | $21.21 | $21.04 | 2,099,755 |
| 2021-12-23 | $20.74 | $21.16 | $20.74 | $21.04 | $20.87 | 2,843,135 |
| 2021-12-22 | $20.09 | $20.66 | $20.03 | $20.64 | $20.48 | 5,660,125 |
| 2021-12-21 | $20.06 | $20.40 | $20.01 | $20.13 | $19.97 | 4,079,812 |
| 2021-12-20 | $20.01 | $20.16 | $19.53 | $19.87 | $19.71 | 2,664,792 |
| 2021-12-17 | $20.25 | $20.63 | $20.21 | $20.44 | $20.28 | 5,467,785 |
| 2021-12-16 | $20.20 | $20.76 | $20.20 | $20.31 | $20.15 | 2,613,424 |
| 2021-12-15 | $20.11 | $20.16 | $19.47 | $19.99 | $19.83 | 3,784,714 |
| 2021-12-14 | $20.43 | $20.77 | $20.09 | $20.11 | $19.95 | 7,292,783 |
| 2021-12-13 | $20.68 | $20.96 | $20.34 | $20.44 | $20.28 | 2,584,853 |
| 2021-12-10 | $20.96 | $21.00 | $20.62 | $20.68 | $20.52 | 3,429,724 |
| 2021-12-09 | $20.57 | $20.78 | $20.46 | $20.77 | $20.61 | 2,518,253 |
| 2021-12-08 | $20.56 | $20.97 | $20.56 | $20.71 | $20.55 | 2,107,963 |
| 2021-12-07 | $20.18 | $20.78 | $20.14 | $20.58 | $20.42 | 4,206,550 |
| 2021-12-06 | $20.00 | $20.44 | $19.97 | $20.10 | $19.94 | 2,592,285 |
| 2021-12-03 | $19.99 | $20.09 | $19.57 | $19.75 | $19.59 | 2,404,332 |
| 2021-12-02 | $19.26 | $20.06 | $19.11 | $19.87 | $19.71 | 3,251,634 |
| 2021-12-01 | $19.40 | $19.67 | $19.14 | $19.15 | $19.00 | 4,551,214 |
| 2021-11-30 | $19.79 | $19.91 | $18.90 | $19.16 | $19.01 | 5,431,044 |
| 2021-11-29 | $20.62 | $20.62 | $20.06 | $20.18 | $20.02 | 3,353,756 |
| 2021-11-26 | $20.53 | $20.57 | $20.17 | $20.30 | $20.14 | 1,931,777 |
| 2021-11-24 | $21.29 | $21.37 | $21.06 | $21.09 | $20.92 | 3,781,856 |
| 2021-11-23 | $21.21 | $21.42 | $21.13 | $21.40 | $21.23 | 3,299,591 |
| 2021-11-22 | $20.96 | $21.35 | $20.90 | $21.17 | $21.00 | 2,782,182 |
| 2021-11-19 | $21.10 | $21.13 | $20.90 | $20.96 | $20.79 | 1,419,669 |
| 2021-11-18 | $22.07 | $22.09 | $21.09 | $21.17 | $21.00 | 2,233,886 |
| 2021-11-17 | $21.70 | $21.94 | $21.57 | $21.91 | $21.74 | 2,253,452 |
| 2021-11-16 | $21.69 | $21.96 | $21.54 | $21.84 | $21.61 | 2,869,837 |
| 2021-11-15 | $21.17 | $21.71 | $21.15 | $21.65 | $21.42 | 3,468,339 |
| 2021-11-12 | $21.16 | $21.16 | $20.88 | $21.09 | $20.87 | 3,909,106 |
| 2021-11-11 | $21.16 | $21.43 | $20.88 | $21.07 | $20.85 | 4,128,134 |
| 2021-11-10 | $20.98 | $21.73 | $20.92 | $21.17 | $20.95 | 9,339,018 |
| 2021-11-09 | $20.79 | $21.22 | $20.79 | $21.09 | $20.87 | 7,515,703 |
| 2021-11-08 | $21.44 | $21.54 | $20.65 | $20.82 | $20.60 | 4,302,453 |
| 2021-11-05 | $21.16 | $21.41 | $21.04 | $21.34 | $21.11 | 3,332,228 |
| 2021-11-04 | $20.97 | $21.21 | $20.64 | $20.83 | $20.61 | 2,259,006 |
| 2021-11-03 | $20.83 | $21.18 | $20.78 | $20.93 | $20.71 | 4,097,325 |
| 2021-11-02 | $21.25 | $21.25 | $20.87 | $20.93 | $20.71 | 3,017,352 |
| 2021-11-01 | $20.35 | $21.24 | $20.26 | $21.16 | $20.94 | 3,302,292 |
| 2021-10-29 | $20.70 | $20.79 | $20.16 | $20.25 | $20.04 | 3,321,803 |
| 2021-10-28 | $19.39 | $20.95 | $19.39 | $20.69 | $20.47 | 7,709,780 |
| 2021-10-27 | $19.37 | $19.53 | $19.14 | $19.42 | $19.21 | 5,040,513 |
| 2021-10-26 | $19.69 | $19.69 | $19.37 | $19.40 | $19.19 | 3,608,420 |
| 2021-10-25 | $19.80 | $19.80 | $19.48 | $19.60 | $19.39 | 5,581,056 |
| 2021-10-22 | $19.74 | $19.81 | $19.64 | $19.67 | $19.46 | 1,618,963 |
| 2021-10-21 | $20.07 | $20.09 | $19.69 | $19.75 | $19.54 | 1,936,504 |
| 2021-10-20 | $19.85 | $20.11 | $19.77 | $20.06 | $19.85 | 2,442,597 |
| 2021-10-19 | $19.84 | $19.91 | $19.63 | $19.90 | $19.69 | 1,658,122 |
| 2021-10-18 | $19.67 | $19.77 | $19.53 | $19.76 | $19.55 | 3,668,977 |
| 2021-10-15 | $19.82 | $19.96 | $19.74 | $19.77 | $19.56 | 2,063,754 |
| 2021-10-14 | $19.46 | $19.76 | $19.38 | $19.68 | $19.47 | 3,782,838 |
| 2021-10-13 | $19.63 | $19.71 | $19.20 | $19.32 | $19.12 | 2,484,395 |
| 2021-10-12 | $19.69 | $20.04 | $19.59 | $19.63 | $19.42 | 5,633,117 |
| 2021-10-11 | $19.60 | $19.69 | $19.46 | $19.65 | $19.44 | 4,298,507 |
| 2021-10-08 | $19.52 | $19.75 | $19.46 | $19.56 | $19.35 | 2,172,048 |
| 2021-10-07 | $19.38 | $19.63 | $19.28 | $19.46 | $19.25 | 3,754,668 |
| 2021-10-06 | $19.08 | $19.27 | $18.76 | $19.20 | $19.00 | 3,551,768 |
| 2021-10-05 | $19.55 | $19.61 | $19.27 | $19.42 | $19.21 | 3,832,343 |
| 2021-10-04 | $19.36 | $19.65 | $19.36 | $19.47 | $19.26 | 2,849,383 |
| 2021-10-01 | $19.34 | $19.62 | $19.17 | $19.45 | $19.24 | 3,142,952 |
| 2021-09-30 | $19.42 | $19.44 | $19.17 | $19.19 | $18.99 | 5,574,132 |
| 2021-09-29 | $19.55 | $19.63 | $19.25 | $19.38 | $19.17 | 3,173,781 |
| 2021-09-28 | $19.86 | $20.03 | $19.42 | $19.45 | $19.24 | 4,684,717 |
| 2021-09-27 | $19.88 | $20.01 | $19.79 | $19.84 | $19.63 | 1,710,777 |
| 2021-09-24 | $19.83 | $19.99 | $19.70 | $19.72 | $19.51 | 2,471,916 |
| 2021-09-23 | $19.72 | $20.03 | $19.61 | $19.92 | $19.71 | 3,280,436 |
| 2021-09-22 | $19.49 | $19.66 | $19.45 | $19.53 | $19.32 | 2,718,201 |
| 2021-09-21 | $19.60 | $19.60 | $19.13 | $19.30 | $19.10 | 4,211,326 |
| 2021-09-20 | $19.56 | $19.66 | $19.17 | $19.47 | $19.26 | 4,058,076 |
| 2021-09-17 | $19.87 | $20.17 | $19.86 | $19.99 | $19.78 | 5,658,368 |
| 2021-09-16 | $20.38 | $20.42 | $20.05 | $20.08 | $19.87 | 2,780,151 |
| 2021-09-15 | $20.00 | $20.31 | $19.93 | $20.29 | $20.08 | 2,515,579 |
| 2021-09-14 | $20.40 | $20.44 | $19.83 | $19.96 | $19.75 | 3,089,358 |
| 2021-09-13 | $20.09 | $20.54 | $19.94 | $20.31 | $20.09 | 3,868,906 |
| 2021-09-10 | $20.30 | $20.31 | $19.81 | $19.89 | $19.68 | 4,804,252 |
| 2021-09-09 | $20.79 | $20.88 | $20.28 | $20.28 | $20.07 | 3,247,444 |
| 2021-09-08 | $20.65 | $20.90 | $20.61 | $20.84 | $20.62 | 4,023,281 |
| 2021-09-07 | $20.84 | $21.05 | $20.58 | $20.61 | $20.39 | 3,233,577 |
| 2021-09-03 | $21.14 | $21.20 | $20.87 | $20.98 | $20.76 | 3,812,470 |
| 2021-09-02 | $21.61 | $21.73 | $21.05 | $21.21 | $20.99 | 4,183,145 |
| 2021-09-01 | $21.62 | $21.72 | $21.12 | $21.55 | $21.32 | 4,032,158 |
| 2021-08-31 | $21.29 | $21.62 | $21.25 | $21.46 | $21.23 | 2,341,414 |
| 2021-08-30 | $21.68 | $21.77 | $21.32 | $21.38 | $21.15 | 2,753,716 |
| 2021-08-27 | $21.28 | $21.72 | $21.21 | $21.67 | $21.44 | 2,478,123 |
| 2021-08-26 | $21.93 | $22.00 | $21.20 | $21.24 | $21.02 | 6,678,233 |
| 2021-08-25 | $21.80 | $22.03 | $21.47 | $21.94 | $21.71 | 10,248,579 |
| 2021-08-24 | $22.71 | $22.77 | $21.79 | $21.80 | $21.57 | 13,414,512 |
| 2021-08-23 | $22.70 | $22.79 | $22.51 | $22.59 | $22.35 | 7,433,607 |
| 2021-08-20 | $22.44 | $22.55 | $22.32 | $22.50 | $22.26 | 2,956,702 |
| 2021-08-19 | $22.19 | $22.60 | $22.14 | $22.50 | $22.26 | 3,695,058 |
| 2021-08-18 | $22.63 | $22.71 | $22.28 | $22.39 | $22.15 | 6,949,990 |
| 2021-08-17 | $22.68 | $22.94 | $22.61 | $22.82 | $22.52 | 2,393,121 |
| 2021-08-16 | $22.91 | $23.04 | $22.70 | $22.92 | $22.62 | 2,417,585 |
| 2021-08-13 | $23.13 | $23.32 | $22.93 | $23.01 | $22.71 | 1,499,041 |
| 2021-08-12 | $23.36 | $23.46 | $23.01 | $23.16 | $22.85 | 4,184,421 |
| 2021-08-11 | $23.26 | $23.44 | $23.01 | $23.43 | $23.12 | 2,029,641 |
| 2021-08-10 | $22.92 | $23.25 | $22.83 | $23.22 | $22.91 | 4,360,897 |
| 2021-08-09 | $23.16 | $23.18 | $22.83 | $22.94 | $22.64 | 5,859,134 |
| 2021-08-06 | $23.33 | $23.46 | $23.05 | $23.18 | $22.87 | 3,464,277 |
| 2021-08-05 | $23.23 | $23.44 | $23.00 | $23.12 | $22.81 | 1,972,164 |
| 2021-08-04 | $23.34 | $23.43 | $23.05 | $23.10 | $22.79 | 4,760,032 |
| 2021-08-03 | $23.76 | $23.76 | $23.13 | $23.54 | $23.23 | 2,990,019 |
| 2021-08-02 | $23.77 | $24.35 | $23.59 | $23.63 | $23.32 | 4,990,757 |
| 2021-07-30 | $23.65 | $23.95 | $23.51 | $23.69 | $23.38 | 2,031,371 |
| 2021-07-29 | $24.20 | $24.48 | $23.56 | $23.64 | $23.33 | 3,214,278 |
| 2021-07-28 | $24.30 | $24.38 | $23.67 | $24.05 | $23.73 | 2,379,817 |
| 2021-07-27 | $24.23 | $24.38 | $23.88 | $24.13 | $23.81 | 2,898,360 |
| 2021-07-26 | $24.13 | $24.42 | $24.02 | $24.40 | $24.08 | 2,099,172 |
| 2021-07-23 | $24.24 | $24.29 | $23.97 | $24.14 | $23.82 | 1,017,881 |
| 2021-07-22 | $24.32 | $24.40 | $23.92 | $24.05 | $23.73 | 2,808,678 |
| 2021-07-21 | $24.37 | $24.64 | $24.23 | $24.35 | $24.03 | 1,951,366 |
| 2021-07-20 | $23.30 | $24.15 | $23.23 | $24.11 | $23.79 | 2,500,575 |
| 2021-07-19 | $23.18 | $23.39 | $22.95 | $23.21 | $22.90 | 2,776,982 |
| 2021-07-16 | $24.03 | $24.16 | $23.70 | $23.76 | $23.45 | 1,821,257 |
| 2021-07-15 | $23.76 | $24.05 | $23.68 | $23.90 | $23.58 | 1,846,473 |
| 2021-07-14 | $23.77 | $24.12 | $23.69 | $24.01 | $23.69 | 2,281,750 |
| 2021-07-13 | $24.23 | $24.27 | $23.65 | $23.69 | $23.38 | 1,401,150 |
| 2021-07-12 | $24.23 | $24.32 | $23.98 | $24.30 | $23.98 | 1,088,556 |
| 2021-07-09 | $24.19 | $24.38 | $24.08 | $24.31 | $23.99 | 2,127,230 |
| 2021-07-08 | $23.82 | $24.03 | $23.42 | $23.79 | $23.48 | 2,604,175 |
| 2021-07-07 | $24.21 | $24.45 | $23.98 | $24.26 | $23.94 | 1,083,644 |
| 2021-07-06 | $24.65 | $24.76 | $23.99 | $24.30 | $23.98 | 2,776,056 |
| 2021-07-02 | $24.95 | $25.00 | $24.69 | $24.74 | $24.41 | 946,988 |
| 2021-07-01 | $24.87 | $24.98 | $24.62 | $24.91 | $24.58 | 1,478,032 |
| 2021-06-30 | $24.31 | $24.69 | $24.31 | $24.67 | $24.34 | 1,324,965 |
| 2021-06-29 | $24.61 | $24.76 | $24.40 | $24.41 | $24.09 | 1,567,330 |
| 2021-06-28 | $25.26 | $25.28 | $24.36 | $24.61 | $24.28 | 2,240,361 |
| 2021-06-25 | $25.05 | $25.44 | $24.93 | $25.32 | $24.98 | 4,682,127 |
| 2021-06-24 | $24.80 | $25.02 | $24.66 | $24.96 | $24.63 | 4,105,076 |
| 2021-06-23 | $24.95 | $24.98 | $24.63 | $24.72 | $24.39 | 1,228,818 |
| 2021-06-22 | $24.84 | $24.87 | $24.48 | $24.82 | $24.49 | 1,542,845 |
| 2021-06-21 | $24.71 | $25.03 | $24.54 | $25.00 | $24.67 | 1,699,363 |
| 2021-06-18 | $24.49 | $24.83 | $24.44 | $24.45 | $24.13 | 3,832,998 |
| 2021-06-17 | $25.26 | $25.43 | $24.51 | $24.89 | $24.56 | 1,943,362 |
| 2021-06-16 | $25.68 | $25.76 | $25.07 | $25.30 | $24.97 | 4,084,578 |
| 2021-06-15 | $25.70 | $25.85 | $25.58 | $25.76 | $25.42 | 1,742,639 |
| 2021-06-14 | $26.14 | $26.29 | $25.60 | $25.69 | $25.35 | 3,229,322 |
| 2021-06-11 | $25.72 | $26.16 | $25.64 | $26.14 | $25.79 | 2,989,126 |
| 2021-06-10 | $26.32 | $26.49 | $25.55 | $25.58 | $25.24 | 2,939,681 |
| 2021-06-09 | $27.03 | $27.23 | $26.71 | $26.84 | $26.48 | 1,734,183 |
| 2021-06-08 | $26.82 | $27.04 | $26.52 | $27.03 | $26.67 | 1,707,573 |
| 2021-06-07 | $27.19 | $27.29 | $26.87 | $26.92 | $26.56 | 4,762,873 |
| 2021-06-04 | $27.26 | $27.37 | $26.81 | $27.03 | $26.67 | 4,560,433 |
| 2021-06-03 | $27.23 | $27.38 | $27.04 | $27.21 | $26.85 | 2,537,832 |
| 2021-06-02 | $27.55 | $27.63 | $27.33 | $27.38 | $27.02 | 5,418,323 |
| 2021-06-01 | $27.58 | $27.64 | $27.31 | $27.55 | $27.13 | 2,954,157 |
| 2021-05-28 | $27.59 | $27.59 | $27.09 | $27.21 | $26.79 | 1,963,672 |
| 2021-05-27 | $27.44 | $27.57 | $27.29 | $27.48 | $27.06 | 1,999,094 |
| 2021-05-26 | $26.98 | $27.18 | $26.82 | $27.11 | $26.69 | 1,876,866 |
| 2021-05-25 | $27.43 | $27.52 | $26.91 | $26.96 | $26.55 | 1,756,563 |
| 2021-05-24 | $27.42 | $27.54 | $27.10 | $27.42 | $27.00 | 2,934,280 |
| 2021-05-21 | $26.72 | $27.26 | $26.65 | $27.15 | $26.73 | 4,113,386 |
| 2021-05-20 | $27.18 | $27.42 | $26.88 | $27.22 | $26.80 | 1,731,755 |
| 2021-05-19 | $27.20 | $27.20 | $26.70 | $27.19 | $26.77 | 3,061,623 |
| 2021-05-18 | $28.11 | $28.21 | $27.43 | $27.45 | $27.03 | 2,106,586 |
| 2021-05-17 | $27.94 | $28.18 | $27.69 | $28.10 | $27.67 | 2,478,992 |
| 2021-05-14 | $27.78 | $28.09 | $27.67 | $28.01 | $27.58 | 2,000,620 |
| 2021-05-13 | $27.33 | $27.94 | $27.23 | $27.63 | $27.20 | 2,904,801 |
| 2021-05-12 | $27.96 | $28.08 | $27.31 | $27.31 | $26.89 | 5,399,347 |
| 2021-05-11 | $27.86 | $28.10 | $27.40 | $27.99 | $27.56 | 5,170,435 |
| 2021-05-10 | $27.74 | $28.42 | $27.66 | $28.08 | $27.65 | 6,784,693 |
| 2021-05-07 | $26.71 | $27.68 | $26.71 | $27.65 | $27.22 | 5,141,163 |
| 2021-05-06 | $26.14 | $26.74 | $25.99 | $26.64 | $26.23 | 3,699,893 |
| 2021-05-05 | $25.83 | $26.11 | $25.57 | $26.00 | $25.60 | 2,665,600 |
| 2021-05-04 | $25.73 | $25.94 | $25.41 | $25.77 | $25.37 | 3,436,938 |
| 2021-05-03 | $25.82 | $25.91 | $25.55 | $25.73 | $25.33 | 2,315,779 |
| 2021-04-30 | $26.08 | $26.08 | $25.59 | $25.65 | $25.26 | 1,973,867 |
| 2021-04-29 | $25.79 | $26.23 | $25.71 | $26.19 | $25.79 | 1,738,033 |
| 2021-04-28 | $25.64 | $25.83 | $25.51 | $25.59 | $25.20 | 2,960,722 |
| 2021-04-27 | $25.44 | $25.63 | $25.26 | $25.53 | $25.14 | 8,078,400 |
| 2021-04-26 | $25.62 | $25.73 | $25.41 | $25.44 | $25.05 | 5,675,963 |
| 2021-04-23 | $25.26 | $25.75 | $25.06 | $25.60 | $25.21 | 3,193,499 |
| 2021-04-22 | $25.45 | $25.58 | $25.03 | $25.12 | $24.73 | 2,141,592 |
| 2021-04-21 | $24.78 | $25.34 | $24.62 | $25.31 | $24.92 | 1,726,237 |
| 2021-04-20 | $25.18 | $25.19 | $24.54 | $24.81 | $24.43 | 2,960,040 |
| 2021-04-19 | $25.57 | $25.60 | $25.21 | $25.31 | $24.92 | 1,936,389 |
| 2021-04-16 | $25.74 | $25.90 | $25.51 | $25.69 | $25.29 | 2,851,367 |
| 2021-04-15 | $25.52 | $25.69 | $25.32 | $25.58 | $25.19 | 4,058,126 |
| 2021-04-14 | $25.32 | $25.70 | $25.24 | $25.32 | $24.93 | 4,033,062 |
| 2021-04-13 | $25.40 | $25.59 | $25.17 | $25.27 | $24.88 | 3,147,897 |
| 2021-04-12 | $25.53 | $25.71 | $25.36 | $25.59 | $25.20 | 3,034,128 |
| 2021-04-09 | $25.65 | $25.72 | $25.31 | $25.57 | $25.18 | 3,539,389 |
| 2021-04-08 | $25.08 | $25.56 | $24.93 | $25.54 | $25.15 | 2,785,046 |
| 2021-04-07 | $25.48 | $25.59 | $24.87 | $25.09 | $24.70 | 3,875,337 |
| 2021-04-06 | $25.57 | $25.75 | $25.46 | $25.56 | $25.17 | 3,919,474 |
| 2021-04-05 | $25.50 | $25.60 | $25.31 | $25.53 | $25.14 | 6,196,230 |
| 2021-04-01 | $25.28 | $25.40 | $25.05 | $25.33 | $24.94 | 2,625,652 |
| 2021-03-31 | $25.18 | $25.37 | $25.02 | $25.15 | $24.76 | 1,733,548 |
| 2021-03-30 | $24.59 | $25.34 | $24.53 | $25.27 | $24.88 | 2,825,683 |
| 2021-03-29 | $25.44 | $25.55 | $24.26 | $24.52 | $24.14 | 5,234,840 |
| 2021-03-26 | $25.68 | $25.80 | $25.19 | $25.50 | $25.11 | 4,718,958 |
| 2021-03-25 | $24.83 | $25.49 | $24.62 | $25.41 | $25.02 | 2,427,479 |
| 2021-03-24 | $25.35 | $25.63 | $24.91 | $25.00 | $24.62 | 3,591,798 |
| 2021-03-23 | $26.02 | $26.11 | $25.21 | $25.29 | $24.90 | 2,099,791 |
| 2021-03-22 | $26.26 | $26.26 | $25.88 | $26.18 | $25.78 | 3,949,258 |
| 2021-03-19 | $26.03 | $26.43 | $25.70 | $26.23 | $25.83 | 5,141,666 |
| 2021-03-18 | $26.57 | $26.74 | $25.92 | $26.02 | $25.62 | 2,676,156 |
| 2021-03-17 | $26.36 | $26.72 | $26.01 | $26.61 | $26.20 | 3,267,518 |
| 2021-03-16 | $26.59 | $26.59 | $26.01 | $26.29 | $25.89 | 3,289,803 |
| 2021-03-15 | $26.03 | $26.69 | $26.00 | $26.62 | $26.21 | 5,569,946 |
| 2021-03-12 | $26.28 | $26.44 | $26.10 | $26.14 | $25.74 | 3,653,172 |
| 2021-03-11 | $26.15 | $26.25 | $25.96 | $26.06 | $25.66 | 3,644,414 |
| 2021-03-10 | $25.99 | $26.09 | $25.64 | $25.98 | $25.58 | 4,033,110 |
| 2021-03-09 | $26.04 | $26.34 | $25.69 | $25.80 | $25.40 | 7,441,940 |
| 2021-03-08 | $25.10 | $26.54 | $25.00 | $26.26 | $25.86 | 6,502,218 |
| 2021-03-05 | $24.06 | $24.98 | $23.61 | $24.95 | $24.57 | 11,792,808 |
| 2021-03-04 | $25.00 | $25.10 | $23.59 | $23.86 | $23.49 | 10,501,413 |
| 2021-03-03 | $24.69 | $24.85 | $24.07 | $24.10 | $23.73 | 7,069,721 |
| 2021-03-02 | $23.96 | $25.05 | $23.90 | $24.89 | $24.45 | 9,637,405 |
| 2021-03-01 | $22.76 | $23.28 | $22.66 | $23.14 | $22.73 | 2,913,432 |
| 2021-02-26 | $22.76 | $22.90 | $22.05 | $22.41 | $22.01 | 3,055,131 |
| 2021-02-25 | $24.21 | $24.21 | $22.37 | $22.70 | $22.30 | 4,567,885 |
| 2021-02-24 | $23.44 | $24.38 | $23.40 | $24.32 | $23.89 | 5,235,946 |
| 2021-02-23 | $23.74 | $23.75 | $23.07 | $23.48 | $23.06 | 1,878,285 |
| 2021-02-22 | $23.30 | $23.78 | $23.17 | $23.60 | $23.18 | 3,464,860 |
| 2021-02-19 | $23.21 | $23.46 | $23.11 | $23.38 | $22.96 | 2,862,023 |
| 2021-02-18 | $23.30 | $23.38 | $23.09 | $23.09 | $22.68 | 3,049,486 |
| 2021-02-17 | $23.31 | $23.45 | $23.11 | $23.34 | $22.92 | 1,476,456 |
| 2021-02-16 | $23.80 | $23.97 | $23.38 | $23.41 | $22.99 | 1,352,905 |
| 2021-02-12 | $23.12 | $23.80 | $23.09 | $23.78 | $23.36 | 2,933,402 |
| 2021-02-11 | $23.30 | $23.58 | $22.98 | $23.13 | $22.72 | 4,046,090 |
| 2021-02-10 | $23.47 | $23.54 | $23.10 | $23.29 | $22.87 | 2,227,279 |
| 2021-02-09 | $22.92 | $23.33 | $22.53 | $23.32 | $22.90 | 2,355,447 |
| 2021-02-08 | $22.77 | $22.87 | $22.54 | $22.82 | $22.41 | 3,221,749 |
| 2021-02-05 | $22.77 | $22.96 | $22.46 | $22.69 | $22.29 | 2,454,674 |
| 2021-02-04 | $22.53 | $22.77 | $22.50 | $22.69 | $22.29 | 2,819,983 |
| 2021-02-03 | $22.09 | $22.62 | $21.98 | $22.53 | $22.13 | 2,617,019 |
| 2021-02-02 | $22.99 | $23.00 | $21.97 | $22.11 | $21.72 | 3,892,052 |
| 2021-02-01 | $22.56 | $22.92 | $22.40 | $22.82 | $22.41 | 2,732,647 |
| 2021-01-29 | $22.90 | $23.12 | $22.30 | $22.33 | $21.93 | 2,421,772 |
| 2021-01-28 | $23.50 | $23.98 | $22.72 | $22.96 | $22.55 | 4,999,336 |
| 2021-01-27 | $22.56 | $23.52 | $22.40 | $23.19 | $22.78 | 5,685,406 |
| 2021-01-26 | $21.68 | $23.99 | $21.54 | $22.99 | $22.58 | 10,016,688 |
| 2021-01-25 | $21.62 | $21.95 | $21.41 | $21.50 | $21.12 | 2,562,016 |
| 2021-01-22 | $21.62 | $21.84 | $21.45 | $21.73 | $21.34 | 3,563,779 |
| 2021-01-21 | $22.14 | $22.25 | $21.72 | $21.78 | $21.39 | 5,061,971 |
| 2021-01-20 | $22.39 | $22.44 | $22.05 | $22.28 | $21.88 | 2,734,081 |
| 2021-01-19 | $22.30 | $22.47 | $22.15 | $22.28 | $21.88 | 6,076,272 |
| 2021-01-15 | $22.22 | $22.42 | $21.85 | $22.13 | $21.74 | 3,200,509 |
| 2021-01-14 | $21.85 | $22.53 | $21.72 | $22.37 | $21.97 | 3,749,844 |
| 2021-01-13 | $21.58 | $21.85 | $21.45 | $21.80 | $21.41 | 4,491,177 |
| 2021-01-12 | $21.28 | $21.75 | $21.25 | $21.64 | $21.25 | 3,841,686 |
| 2021-01-11 | $20.66 | $21.24 | $20.55 | $21.23 | $20.85 | 2,746,909 |
| 2021-01-08 | $20.95 | $21.16 | $20.71 | $20.94 | $20.57 | 6,985,442 |
| 2021-01-07 | $21.26 | $21.28 | $20.80 | $20.84 | $20.47 | 2,289,571 |
| 2021-01-06 | $20.80 | $21.21 | $20.71 | $20.92 | $20.55 | 4,424,573 |
| 2021-01-05 | $20.26 | $20.61 | $20.21 | $20.58 | $20.21 | 8,098,581 |
| 2021-01-04 | $20.86 | $20.93 | $20.19 | $20.23 | $19.87 | 4,274,473 |
| 2020-12-31 | $20.53 | $20.94 | $20.45 | $20.87 | $20.50 | 4,188,229 |
| 2020-12-30 | $20.77 | $20.95 | $20.41 | $20.55 | $20.18 | 3,220,878 |
| 2020-12-29 | $20.69 | $21.29 | $20.43 | $20.75 | $20.38 | 10,940,103 |
| 2020-12-28 | $20.48 | $20.84 | $20.36 | $20.59 | $20.22 | 8,642,918 |
| 2020-12-24 | $20.37 | $20.40 | $20.23 | $20.32 | $19.96 | 993,827 |
| 2020-12-23 | $19.91 | $20.29 | $19.87 | $20.23 | $19.87 | 2,501,596 |
| 2020-12-22 | $19.84 | $19.99 | $19.55 | $19.74 | $19.39 | 2,318,380 |
| 2020-12-21 | $19.60 | $19.86 | $19.29 | $19.73 | $19.38 | 3,560,548 |
| 2020-12-18 | $19.59 | $20.11 | $19.51 | $20.09 | $19.73 | 7,598,465 |
| 2020-12-17 | $19.60 | $19.70 | $19.45 | $19.61 | $19.26 | 2,690,083 |
| 2020-12-16 | $19.66 | $19.79 | $19.33 | $19.49 | $19.14 | 3,611,074 |
| 2020-12-15 | $19.38 | $19.73 | $19.01 | $19.64 | $19.29 | 7,229,272 |
| 2020-12-14 | $19.23 | $19.50 | $19.16 | $19.29 | $18.95 | 4,581,870 |
| 2020-12-11 | $18.77 | $19.11 | $18.59 | $19.10 | $18.76 | 4,326,738 |
| 2020-12-10 | $18.94 | $19.08 | $18.69 | $18.96 | $18.62 | 5,675,599 |
| 2020-12-09 | $17.67 | $19.15 | $17.56 | $19.12 | $18.78 | 14,853,741 |
| 2020-12-08 | $17.20 | $17.69 | $17.03 | $17.52 | $17.21 | 2,783,725 |
| 2020-12-07 | $17.83 | $17.84 | $17.16 | $17.25 | $16.94 | 4,746,322 |
| 2020-12-04 | $17.33 | $18.00 | $17.25 | $17.96 | $17.64 | 11,160,344 |
| 2020-12-03 | $16.40 | $17.31 | $16.29 | $17.24 | $16.93 | 4,464,277 |
| 2020-12-02 | $16.07 | $16.45 | $16.02 | $16.36 | $16.07 | 3,322,057 |
| 2020-12-01 | $16.49 | $16.76 | $16.12 | $16.13 | $15.84 | 4,677,576 |
| 2020-11-30 | $16.25 | $16.55 | $16.08 | $16.17 | $15.88 | 26,169,506 |
| 2020-11-27 | $16.31 | $16.34 | $15.68 | $16.24 | $15.95 | 3,247,406 |
| 2020-11-25 | $16.51 | $16.60 | $16.19 | $16.35 | $16.06 | 4,504,352 |
| 2020-11-24 | $16.57 | $16.68 | $16.31 | $16.61 | $16.31 | 3,311,075 |
| 2020-11-23 | $15.80 | $16.25 | $15.62 | $16.15 | $15.86 | 4,311,357 |
| 2020-11-20 | $16.08 | $16.25 | $15.68 | $15.75 | $15.47 | 5,464,268 |
| 2020-11-19 | $16.07 | $16.17 | $15.84 | $16.07 | $15.78 | 6,781,660 |
| 2020-11-18 | $16.60 | $16.68 | $16.16 | $16.21 | $15.92 | 3,646,216 |
| 2020-11-17 | $16.33 | $16.78 | $16.13 | $16.65 | $16.29 | 2,827,590 |
| 2020-11-16 | $16.07 | $16.70 | $16.00 | $16.67 | $16.31 | 6,746,733 |
| 2020-11-13 | $14.94 | $15.79 | $14.94 | $15.75 | $15.41 | 5,557,227 |
| 2020-11-12 | $15.46 | $15.46 | $14.71 | $14.82 | $14.50 | 8,216,979 |
| 2020-11-11 | $15.34 | $15.62 | $15.24 | $15.58 | $15.25 | 5,270,541 |
| 2020-11-10 | $15.62 | $15.78 | $15.15 | $15.31 | $14.98 | 3,977,730 |
| 2020-11-09 | $14.90 | $16.07 | $14.60 | $15.64 | $15.30 | 5,664,719 |
| 2020-11-06 | $14.12 | $14.36 | $14.05 | $14.18 | $13.88 | 3,087,691 |
| 2020-11-05 | $14.21 | $14.37 | $13.93 | $14.13 | $13.83 | 3,771,048 |
| 2020-11-04 | $14.08 | $14.48 | $13.88 | $14.03 | $13.73 | 3,921,938 |
| 2020-11-03 | $14.13 | $14.47 | $14.10 | $14.24 | $13.93 | 4,490,360 |
| 2020-11-02 | $14.60 | $14.75 | $13.91 | $14.03 | $13.73 | 8,491,951 |
| 2020-10-30 | $13.71 | $13.91 | $13.31 | $13.51 | $13.22 | 4,334,447 |
| 2020-10-29 | $13.82 | $14.09 | $13.67 | $13.86 | $13.56 | 6,700,116 |
| 2020-10-28 | $13.94 | $14.17 | $13.77 | $13.92 | $13.62 | 8,769,803 |
| 2020-10-27 | $13.58 | $14.55 | $13.13 | $14.38 | $14.07 | 9,741,285 |
| 2020-10-26 | $14.04 | $14.12 | $13.46 | $13.65 | $13.36 | 2,019,744 |
| 2020-10-23 | $14.25 | $14.28 | $13.97 | $14.18 | $13.88 | 3,036,055 |
| 2020-10-22 | $13.77 | $14.15 | $13.75 | $14.09 | $13.79 | 3,153,923 |
| 2020-10-21 | $13.42 | $13.85 | $13.37 | $13.74 | $13.45 | 4,215,932 |
| 2020-10-20 | $13.76 | $13.83 | $13.61 | $13.61 | $13.32 | 1,881,217 |
| 2020-10-19 | $14.02 | $14.14 | $13.48 | $13.61 | $13.32 | 3,181,496 |
| 2020-10-16 | $13.96 | $14.11 | $13.81 | $13.94 | $13.64 | 1,567,496 |
| 2020-10-15 | $13.68 | $14.02 | $13.41 | $13.93 | $13.63 | 3,962,185 |
| 2020-10-14 | $13.94 | $14.14 | $13.77 | $13.84 | $13.54 | 3,450,859 |
| 2020-10-13 | $13.81 | $14.19 | $13.76 | $13.90 | $13.60 | 3,946,403 |
| 2020-10-12 | $13.81 | $13.99 | $13.71 | $13.95 | $13.65 | 5,389,295 |
| 2020-10-09 | $14.58 | $14.60 | $13.66 | $13.75 | $13.45 | 6,192,952 |
| 2020-10-08 | $14.54 | $14.60 | $14.35 | $14.44 | $14.13 | 2,760,514 |
| 2020-10-07 | $14.22 | $14.50 | $14.21 | $14.41 | $14.10 | 2,727,484 |
| 2020-10-06 | $14.67 | $14.79 | $14.16 | $14.26 | $13.95 | 2,511,533 |
| 2020-10-05 | $14.44 | $14.54 | $14.29 | $14.51 | $14.20 | 2,242,133 |
| 2020-10-02 | $13.99 | $14.37 | $13.87 | $14.29 | $13.98 | 2,475,273 |
| 2020-10-01 | $14.26 | $14.47 | $14.02 | $14.18 | $13.88 | 2,239,710 |
| 2020-09-30 | $14.15 | $14.57 | $14.08 | $14.18 | $13.88 | 3,362,412 |
| 2020-09-29 | $14.12 | $14.28 | $13.92 | $14.01 | $13.71 | 1,542,172 |
| 2020-09-28 | $14.12 | $14.26 | $14.02 | $14.16 | $13.86 | 3,072,395 |
| 2020-09-25 | $13.56 | $13.97 | $13.48 | $13.87 | $13.57 | 2,591,984 |
| 2020-09-24 | $13.47 | $13.88 | $13.30 | $13.70 | $13.41 | 4,742,214 |
| 2020-09-23 | $13.83 | $14.01 | $13.49 | $13.55 | $13.26 | 4,209,453 |
| 2020-09-22 | $14.01 | $14.22 | $13.60 | $13.81 | $13.51 | 3,698,678 |
| 2020-09-21 | $14.41 | $14.55 | $13.88 | $14.07 | $13.77 | 5,627,235 |
| 2020-09-18 | $15.38 | $15.44 | $14.61 | $14.78 | $14.46 | 5,936,945 |
| 2020-09-17 | $15.52 | $15.74 | $15.38 | $15.47 | $15.14 | 4,001,019 |
| 2020-09-16 | $15.45 | $15.94 | $15.26 | $15.71 | $15.37 | 3,715,334 |
| 2020-09-15 | $15.46 | $15.66 | $15.30 | $15.38 | $15.05 | 3,502,059 |
| 2020-09-14 | $14.58 | $15.47 | $14.57 | $15.36 | $15.03 | 5,382,256 |
| 2020-09-11 | $14.43 | $14.59 | $14.28 | $14.49 | $14.18 | 3,029,573 |
| 2020-09-10 | $14.87 | $14.93 | $14.21 | $14.41 | $14.10 | 3,173,894 |
| 2020-09-09 | $14.89 | $14.99 | $14.74 | $14.86 | $14.54 | 2,892,742 |
| 2020-09-08 | $15.20 | $15.25 | $14.82 | $14.85 | $14.53 | 3,126,152 |
| 2020-09-04 | $15.58 | $15.70 | $15.07 | $15.28 | $14.95 | 3,592,959 |
| 2020-09-03 | $15.59 | $16.05 | $15.22 | $15.36 | $15.03 | 2,154,341 |
| 2020-09-02 | $14.97 | $15.58 | $14.97 | $15.55 | $15.22 | 2,427,750 |
| 2020-09-01 | $15.04 | $15.06 | $14.83 | $14.88 | $14.56 | 2,306,076 |
| 2020-08-31 | $15.50 | $15.59 | $15.19 | $15.28 | $14.95 | 3,011,229 |
| 2020-08-28 | $15.32 | $15.61 | $15.23 | $15.59 | $15.26 | 818,044 |
| 2020-08-27 | $15.19 | $15.46 | $15.18 | $15.28 | $14.95 | 1,246,090 |
| 2020-08-26 | $15.36 | $15.38 | $15.11 | $15.16 | $14.83 | 1,101,549 |
| 2020-08-25 | $15.63 | $15.79 | $15.28 | $15.38 | $15.05 | 3,888,558 |
| 2020-08-24 | $14.94 | $15.59 | $14.87 | $15.58 | $15.25 | 2,330,411 |
| 2020-08-21 | $15.45 | $15.56 | $14.90 | $14.90 | $14.58 | 3,679,429 |
| 2020-08-20 | $15.76 | $15.77 | $15.43 | $15.44 | $15.11 | 3,677,015 |
| 2020-08-19 | $15.55 | $16.02 | $15.48 | $15.95 | $15.61 | 2,822,994 |
| 2020-08-18 | $15.46 | $15.90 | $15.37 | $15.64 | $15.25 | 4,886,249 |
| 2020-08-17 | $15.80 | $15.84 | $15.33 | $15.45 | $15.06 | 3,432,303 |
| 2020-08-14 | $15.76 | $16.05 | $15.69 | $15.89 | $15.49 | 1,781,646 |
| 2020-08-13 | $15.69 | $15.97 | $15.62 | $15.87 | $15.47 | 1,857,432 |
| 2020-08-12 | $16.44 | $16.46 | $15.77 | $15.86 | $15.46 | 2,194,205 |
| 2020-08-11 | $16.50 | $16.69 | $16.18 | $16.29 | $15.88 | 4,183,577 |
| 2020-08-10 | $15.93 | $16.24 | $15.78 | $16.13 | $15.72 | 6,234,109 |
| 2020-08-07 | $15.46 | $15.93 | $15.35 | $15.88 | $15.48 | 5,702,239 |
| 2020-08-06 | $14.97 | $15.43 | $14.97 | $15.38 | $14.99 | 5,352,370 |
| 2020-08-05 | $14.88 | $15.78 | $14.76 | $15.01 | $14.63 | 4,988,429 |
| 2020-08-04 | $14.35 | $14.71 | $14.29 | $14.64 | $14.27 | 2,700,201 |
| 2020-08-03 | $14.49 | $14.58 | $14.24 | $14.42 | $14.06 | 3,633,332 |
| 2020-07-31 | $14.41 | $14.62 | $14.21 | $14.43 | $14.07 | 4,800,773 |
| 2020-07-30 | $14.43 | $14.61 | $14.14 | $14.45 | $14.09 | 2,323,913 |
| 2020-07-29 | $14.64 | $14.75 | $14.39 | $14.60 | $14.23 | 2,634,299 |
| 2020-07-28 | $14.80 | $14.96 | $14.61 | $14.65 | $14.28 | 2,281,668 |
| 2020-07-27 | $14.89 | $14.98 | $14.69 | $14.79 | $14.42 | 2,601,868 |
| 2020-07-24 | $15.22 | $15.33 | $14.91 | $14.93 | $14.55 | 1,290,642 |
| 2020-07-23 | $14.98 | $15.35 | $14.98 | $15.15 | $14.77 | 1,223,541 |
| 2020-07-22 | $15.02 | $15.26 | $14.95 | $15.05 | $14.67 | 1,438,997 |
| 2020-07-21 | $14.82 | $15.23 | $14.82 | $15.07 | $14.69 | 2,209,091 |
| 2020-07-20 | $15.26 | $15.33 | $14.82 | $14.82 | $14.45 | 1,527,714 |
| 2020-07-17 | $15.58 | $15.63 | $15.26 | $15.35 | $14.96 | 2,592,087 |
| 2020-07-16 | $15.57 | $15.83 | $15.44 | $15.53 | $15.14 | 3,424,878 |
| 2020-07-15 | $15.17 | $15.65 | $15.12 | $15.61 | $15.22 | 3,297,349 |
| 2020-07-14 | $14.62 | $14.87 | $14.42 | $14.87 | $14.50 | 1,783,882 |
| 2020-07-13 | $14.73 | $14.97 | $14.60 | $14.70 | $14.33 | 3,737,035 |
| 2020-07-10 | $14.37 | $14.67 | $14.23 | $14.63 | $14.26 | 2,432,669 |
| 2020-07-09 | $14.72 | $14.74 | $14.19 | $14.40 | $14.04 | 2,513,124 |
| 2020-07-08 | $14.59 | $14.78 | $14.33 | $14.76 | $14.39 | 2,958,457 |
| 2020-07-07 | $14.92 | $15.05 | $14.53 | $14.61 | $14.24 | 2,140,001 |
| 2020-07-06 | $15.18 | $15.35 | $14.95 | $15.04 | $14.66 | 1,696,679 |
| 2020-07-02 | $14.84 | $15.12 | $14.60 | $14.72 | $14.35 | 1,913,694 |
| 2020-07-01 | $14.88 | $15.31 | $14.60 | $14.63 | $14.26 | 2,841,400 |
| 2020-06-30 | $14.65 | $14.94 | $14.38 | $14.86 | $14.49 | 3,095,693 |
| 2020-06-29 | $14.30 | $14.73 | $14.10 | $14.69 | $14.32 | 2,485,629 |
| 2020-06-26 | $14.14 | $14.20 | $13.75 | $14.08 | $13.73 | 6,932,588 |
| 2020-06-25 | $14.00 | $14.33 | $13.96 | $14.23 | $13.87 | 2,465,565 |
| 2020-06-24 | $14.61 | $14.61 | $14.07 | $14.13 | $13.77 | 2,632,253 |
| 2020-06-23 | $14.54 | $14.99 | $14.49 | $14.81 | $14.44 | 4,388,300 |
| 2020-06-22 | $14.71 | $14.71 | $14.28 | $14.54 | $14.17 | 2,915,366 |
| 2020-06-19 | $15.42 | $15.50 | $14.73 | $14.74 | $14.37 | 6,217,548 |
| 2020-06-18 | $14.80 | $15.18 | $14.77 | $15.09 | $14.71 | 2,569,831 |
| 2020-06-17 | $15.23 | $15.27 | $14.71 | $15.00 | $14.62 | 4,113,117 |
| 2020-06-16 | $15.94 | $16.01 | $15.03 | $15.19 | $14.81 | 5,524,078 |
| 2020-06-15 | $14.63 | $15.33 | $14.57 | $15.20 | $14.82 | 6,352,180 |
| 2020-06-12 | $15.68 | $15.76 | $14.70 | $15.12 | $14.74 | 3,902,686 |
| 2020-06-11 | $15.25 | $15.47 | $14.97 | $15.09 | $14.71 | 4,528,193 |
| 2020-06-10 | $16.50 | $16.70 | $15.72 | $15.91 | $15.51 | 5,358,972 |
| 2020-06-09 | $17.18 | $17.25 | $16.52 | $16.66 | $16.24 | 5,068,133 |
| 2020-06-08 | $16.53 | $17.54 | $16.51 | $17.52 | $17.08 | 5,683,896 |
| 2020-06-05 | $16.70 | $17.05 | $16.02 | $16.26 | $15.85 | 5,001,576 |
| 2020-06-04 | $15.75 | $16.00 | $15.55 | $15.95 | $15.55 | 2,962,885 |
| 2020-06-03 | $15.21 | $16.31 | $15.13 | $15.90 | $15.50 | 7,769,855 |
| 2020-06-02 | $14.82 | $15.08 | $14.68 | $15.01 | $14.58 | 2,885,119 |
| 2020-06-01 | $13.96 | $14.82 | $13.92 | $14.57 | $14.15 | 3,845,771 |
| 2020-05-29 | $14.49 | $14.49 | $13.32 | $13.89 | $13.49 | 7,889,139 |
| 2020-05-28 | $14.61 | $14.72 | $14.14 | $14.61 | $14.19 | 2,345,673 |
| 2020-05-27 | $14.47 | $14.79 | $14.11 | $14.47 | $14.05 | 3,996,727 |
| 2020-05-26 | $14.09 | $14.46 | $14.07 | $14.19 | $13.78 | 2,342,513 |
| 2020-05-22 | $13.45 | $13.67 | $13.40 | $13.59 | $13.20 | 1,950,722 |
| 2020-05-21 | $13.39 | $13.70 | $13.31 | $13.42 | $13.03 | 3,591,914 |
| 2020-05-20 | $13.37 | $13.70 | $13.37 | $13.59 | $13.20 | 2,541,498 |
| 2020-05-19 | $13.66 | $13.77 | $13.26 | $13.34 | $12.96 | 2,385,973 |
| 2020-05-18 | $13.25 | $13.99 | $13.24 | $13.80 | $13.40 | 4,245,429 |
| 2020-05-15 | $12.70 | $13.02 | $12.61 | $12.71 | $12.34 | 3,848,184 |
| 2020-05-14 | $12.08 | $12.89 | $11.83 | $12.85 | $12.48 | 2,905,044 |
| 2020-05-13 | $12.92 | $12.92 | $12.15 | $12.26 | $11.91 | 4,357,269 |
| 2020-05-12 | $13.98 | $14.05 | $12.95 | $12.96 | $12.59 | 4,196,592 |
| 2020-05-11 | $14.03 | $14.15 | $13.67 | $13.94 | $13.54 | 1,855,516 |
| 2020-05-08 | $13.91 | $14.23 | $13.87 | $14.15 | $13.74 | 2,243,830 |
| 2020-05-07 | $13.32 | $13.98 | $13.32 | $13.68 | $13.29 | 2,614,622 |
| 2020-05-06 | $13.54 | $13.72 | $13.05 | $13.15 | $12.77 | 3,522,315 |
| 2020-05-05 | $14.29 | $14.47 | $13.51 | $13.52 | $13.13 | 2,591,305 |
| 2020-05-04 | $13.68 | $14.26 | $13.55 | $14.15 | $13.74 | 3,013,667 |
| 2020-05-01 | $14.42 | $14.42 | $13.71 | $13.96 | $13.56 | 4,044,863 |
| 2020-04-30 | $13.96 | $14.93 | $13.52 | $14.73 | $14.31 | 11,387,206 |
| 2020-04-29 | $13.99 | $14.04 | $13.66 | $13.96 | $13.56 | 5,878,449 |
| 2020-04-28 | $13.64 | $13.82 | $13.45 | $13.60 | $13.21 | 5,974,783 |
| 2020-04-27 | $12.55 | $13.32 | $12.46 | $13.16 | $12.78 | 6,547,897 |
| 2020-04-24 | $12.42 | $12.72 | $12.30 | $12.47 | $12.11 | 5,340,449 |
| 2020-04-23 | $11.90 | $12.49 | $11.83 | $12.36 | $12.00 | 7,110,227 |
| 2020-04-22 | $12.13 | $12.19 | $11.62 | $11.86 | $11.52 | 4,827,611 |
| 2020-04-21 | $12.50 | $12.64 | $11.91 | $11.94 | $11.60 | 4,244,765 |
| 2020-04-20 | $13.06 | $13.23 | $12.68 | $12.77 | $12.40 | 4,791,311 |
| 2020-04-17 | $13.00 | $13.49 | $12.98 | $13.26 | $12.88 | 3,769,301 |
| 2020-04-16 | $13.12 | $13.15 | $12.48 | $12.60 | $12.24 | 3,203,595 |
| 2020-04-15 | $13.66 | $13.77 | $12.92 | $13.10 | $12.72 | 5,047,865 |
| 2020-04-14 | $13.79 | $14.26 | $13.76 | $14.02 | $13.62 | 3,001,201 |
| 2020-04-13 | $13.95 | $14.10 | $13.42 | $13.79 | $13.39 | 3,114,823 |
| 2020-04-09 | $15.21 | $15.50 | $13.98 | $14.14 | $13.73 | 6,165,170 |
| 2020-04-08 | $13.56 | $15.18 | $13.41 | $14.90 | $14.47 | 6,415,592 |
| 2020-04-07 | $13.60 | $13.88 | $13.30 | $13.43 | $13.04 | 4,739,478 |
| 2020-04-06 | $12.91 | $13.28 | $12.71 | $13.17 | $12.79 | 4,670,264 |
| 2020-04-03 | $12.34 | $12.57 | $11.79 | $12.17 | $11.82 | 2,899,796 |
| 2020-04-02 | $11.66 | $12.73 | $11.62 | $12.31 | $11.96 | 5,487,034 |
| 2020-04-01 | $12.01 | $12.12 | $11.64 | $11.85 | $11.51 | 4,293,563 |
| 2020-03-31 | $12.92 | $13.19 | $12.53 | $12.54 | $12.18 | 5,041,526 |
| 2020-03-30 | $13.00 | $13.16 | $12.50 | $13.09 | $12.71 | 2,962,410 |
| 2020-03-27 | $13.36 | $13.53 | $12.61 | $13.00 | $12.63 | 5,542,153 |
| 2020-03-26 | $13.62 | $13.97 | $13.40 | $13.81 | $13.41 | 6,150,462 |
| 2020-03-25 | $13.26 | $13.95 | $12.93 | $13.62 | $13.23 | 4,436,618 |
| 2020-03-24 | $12.61 | $14.35 | $12.50 | $13.28 | $12.90 | 4,420,893 |
| 2020-03-23 | $13.57 | $13.59 | $11.84 | $11.94 | $11.60 | 6,176,257 |
| 2020-03-20 | $15.28 | $15.39 | $13.51 | $13.62 | $13.23 | 5,905,584 |
| 2020-03-19 | $15.79 | $16.00 | $14.42 | $15.14 | $14.70 | 6,332,352 |
| 2020-03-18 | $14.89 | $16.45 | $14.80 | $16.08 | $15.62 | 6,078,663 |
| 2020-03-17 | $14.97 | $16.38 | $14.59 | $16.22 | $15.75 | 5,008,805 |
| 2020-03-16 | $13.40 | $15.33 | $12.81 | $14.66 | $14.24 | 5,549,681 |
| 2020-03-13 | $14.39 | $15.06 | $13.87 | $15.05 | $14.62 | 5,190,914 |
| 2020-03-12 | $14.21 | $14.67 | $13.48 | $13.64 | $13.25 | 4,173,289 |
| 2020-03-11 | $15.54 | $15.81 | $15.23 | $15.42 | $14.98 | 6,026,099 |
| 2020-03-10 | $14.97 | $16.05 | $14.53 | $16.05 | $15.59 | 6,234,259 |
| 2020-03-09 | $15.20 | $15.45 | $14.27 | $14.28 | $13.87 | 5,188,334 |
| 2020-03-06 | $15.99 | $16.65 | $15.83 | $16.36 | $15.89 | 4,552,918 |
| 2020-03-05 | $17.20 | $17.24 | $16.51 | $16.65 | $16.17 | 5,411,476 |
| 2020-03-04 | $17.69 | $17.87 | $17.42 | $17.79 | $17.28 | 4,088,694 |
| 2020-03-03 | $18.26 | $18.66 | $17.51 | $17.58 | $17.02 | 7,486,496 |
| 2020-03-02 | $18.33 | $18.33 | $17.68 | $18.12 | $17.54 | 7,647,045 |
| 2020-02-28 | $18.12 | $18.46 | $17.83 | $18.21 | $17.63 | 10,308,439 |
| 2020-02-27 | $20.03 | $20.25 | $18.56 | $18.58 | $17.98 | 8,507,284 |
| 2020-02-26 | $20.64 | $21.01 | $20.19 | $20.29 | $19.64 | 4,017,356 |
| 2020-02-25 | $21.46 | $21.47 | $20.20 | $20.42 | $19.77 | 3,791,804 |
| 2020-02-24 | $21.35 | $21.54 | $21.19 | $21.38 | $20.69 | 2,836,810 |
| 2020-02-21 | $22.10 | $22.33 | $21.68 | $21.85 | $21.15 | 5,210,818 |
| 2020-02-20 | $21.72 | $22.30 | $21.68 | $22.25 | $21.54 | 2,743,066 |
| 2020-02-19 | $21.79 | $21.88 | $21.37 | $21.83 | $21.13 | 1,731,629 |
| 2020-02-18 | $21.36 | $21.91 | $21.24 | $21.72 | $21.02 | 2,154,594 |
| 2020-02-14 | $21.60 | $21.80 | $21.30 | $21.39 | $20.70 | 3,526,693 |
| 2020-02-13 | $21.75 | $21.75 | $21.45 | $21.60 | $20.91 | 2,648,252 |
| 2020-02-12 | $21.60 | $22.20 | $21.52 | $21.80 | $21.10 | 2,223,642 |
| 2020-02-11 | $21.28 | $21.58 | $21.24 | $21.43 | $20.74 | 1,298,375 |
| 2020-02-10 | $21.25 | $21.68 | $21.12 | $21.20 | $20.52 | 1,890,196 |
| 2020-02-07 | $21.06 | $21.30 | $20.98 | $21.29 | $20.61 | 1,324,437 |
| 2020-02-06 | $21.29 | $21.47 | $21.12 | $21.20 | $20.52 | 1,710,500 |
| 2020-02-05 | $21.06 | $21.29 | $20.99 | $21.17 | $20.49 | 1,928,852 |
| 2020-02-04 | $20.90 | $20.99 | $20.70 | $20.80 | $20.13 | 2,487,689 |
| 2020-02-03 | $20.57 | $21.06 | $20.48 | $20.61 | $19.95 | 2,578,647 |
| 2020-01-31 | $20.73 | $20.73 | $20.25 | $20.40 | $19.75 | 4,395,637 |
| 2020-01-30 | $20.31 | $20.88 | $20.24 | $20.81 | $20.14 | 4,103,087 |
| 2020-01-29 | $20.88 | $20.95 | $20.52 | $20.54 | $19.88 | 2,369,090 |
| 2020-01-28 | $20.75 | $20.96 | $20.54 | $20.84 | $20.17 | 1,854,463 |
| 2020-01-27 | $20.88 | $20.96 | $20.53 | $20.65 | $19.99 | 6,485,415 |
| 2020-01-24 | $21.47 | $21.47 | $21.00 | $21.16 | $20.48 | 3,303,631 |
| 2020-01-23 | $21.16 | $21.46 | $20.95 | $21.37 | $20.68 | 2,173,002 |
| 2020-01-22 | $21.22 | $21.30 | $21.12 | $21.22 | $20.54 | 1,382,269 |
| 2020-01-21 | $21.48 | $21.48 | $21.07 | $21.22 | $20.54 | 3,460,038 |
| 2020-01-17 | $21.82 | $21.99 | $21.43 | $21.51 | $20.82 | 4,582,914 |
| 2020-01-16 | $21.68 | $22.31 | $21.60 | $21.77 | $21.07 | 7,527,027 |
| 2020-01-15 | $20.56 | $21.53 | $20.50 | $21.51 | $20.82 | 5,062,813 |
| 2020-01-14 | $19.80 | $20.45 | $19.80 | $20.42 | $19.77 | 2,409,241 |
| 2020-01-13 | $19.97 | $20.14 | $19.81 | $19.86 | $19.22 | 2,861,637 |
| 2020-01-10 | $20.11 | $20.17 | $19.90 | $19.98 | $19.34 | 2,501,493 |
| 2020-01-09 | $20.42 | $20.49 | $20.08 | $20.09 | $19.45 | 4,561,135 |
| 2020-01-08 | $20.37 | $20.48 | $19.93 | $20.34 | $19.69 | 3,383,206 |
| 2020-01-07 | $20.28 | $20.41 | $19.92 | $20.36 | $19.71 | 3,699,070 |
| 2020-01-06 | $20.00 | $20.49 | $19.78 | $20.49 | $19.83 | 2,934,380 |
| 2020-01-03 | $19.85 | $20.15 | $19.84 | $20.08 | $19.44 | 3,490,182 |
| 2020-01-02 | $20.38 | $20.45 | $19.91 | $20.12 | $19.48 | 4,202,327 |
| 2019-12-31 | $19.97 | $20.36 | $19.95 | $20.30 | $19.65 | 4,178,675 |
| 2019-12-30 | $20.18 | $20.33 | $20.03 | $20.10 | $19.46 | 3,167,411 |
| 2019-12-27 | $20.28 | $20.38 | $19.98 | $20.19 | $19.54 | 3,289,528 |
| 2019-12-26 | $20.19 | $20.28 | $20.10 | $20.28 | $19.63 | 2,547,539 |
| 2019-12-24 | $20.09 | $20.17 | $19.90 | $20.11 | $19.47 | 1,555,526 |
| 2019-12-23 | $20.79 | $20.79 | $20.11 | $20.17 | $19.52 | 6,869,202 |
| 2019-12-20 | $20.15 | $20.84 | $19.95 | $20.79 | $20.12 | 10,106,432 |
| 2019-12-19 | $19.87 | $20.20 | $19.86 | $20.09 | $19.45 | 4,239,860 |
| 2019-12-18 | $19.81 | $20.08 | $19.72 | $19.88 | $19.24 | 2,791,352 |
| 2019-12-17 | $19.83 | $19.85 | $19.44 | $19.74 | $19.11 | 3,691,446 |
| 2019-12-16 | $20.09 | $20.18 | $19.85 | $19.98 | $19.34 | 3,579,978 |
| 2019-12-13 | $20.02 | $20.23 | $19.86 | $19.95 | $19.31 | 3,512,772 |
| 2019-12-12 | $19.66 | $20.05 | $19.59 | $20.00 | $19.36 | 3,443,746 |
| 2019-12-11 | $19.71 | $19.76 | $19.54 | $19.63 | $19.00 | 2,411,352 |
| 2019-12-10 | $19.96 | $20.05 | $19.69 | $19.74 | $19.11 | 3,591,187 |
| 2019-12-09 | $20.14 | $20.16 | $19.91 | $19.99 | $19.35 | 3,908,591 |
| 2019-12-06 | $19.89 | $20.27 | $19.79 | $20.16 | $19.51 | 3,888,215 |
| 2019-12-05 | $19.52 | $19.76 | $19.48 | $19.72 | $19.09 | 3,021,961 |
| 2019-12-04 | $19.49 | $19.69 | $19.45 | $19.47 | $18.85 | 2,148,197 |
| 2019-12-03 | $19.29 | $19.51 | $19.20 | $19.50 | $18.87 | 3,176,972 |
| 2019-12-02 | $19.52 | $19.69 | $19.28 | $19.47 | $18.85 | 3,310,997 |
| 2019-11-29 | $19.80 | $19.85 | $19.52 | $19.55 | $18.92 | 1,943,845 |
| 2019-11-27 | $19.77 | $20.00 | $19.71 | $19.83 | $19.19 | 2,220,113 |
| 2019-11-26 | $20.06 | $20.25 | $19.64 | $19.74 | $19.11 | 5,110,715 |
| 2019-11-25 | $19.75 | $20.36 | $19.68 | $20.12 | $19.48 | 2,940,711 |
| 2019-11-22 | $19.70 | $19.79 | $19.55 | $19.70 | $19.07 | 2,948,435 |
| 2019-11-21 | $20.05 | $20.07 | $19.62 | $19.63 | $19.00 | 4,194,115 |
| 2019-11-20 | $20.15 | $20.37 | $19.88 | $20.05 | $19.41 | 3,785,107 |
| 2019-11-19 | $20.41 | $20.44 | $20.19 | $20.33 | $19.62 | 2,127,731 |
| 2019-11-18 | $20.61 | $20.80 | $20.38 | $20.46 | $19.75 | 2,753,144 |
| 2019-11-15 | $20.62 | $20.71 | $20.48 | $20.70 | $19.98 | 2,262,943 |
| 2019-11-14 | $20.45 | $20.64 | $20.37 | $20.54 | $19.82 | 2,559,996 |
| 2019-11-13 | $20.29 | $20.97 | $20.22 | $20.56 | $19.84 | 3,645,873 |
| 2019-11-12 | $20.58 | $20.88 | $20.37 | $20.45 | $19.74 | 3,802,238 |
| 2019-11-11 | $20.28 | $20.66 | $20.17 | $20.60 | $19.88 | 4,084,310 |
| 2019-11-08 | $19.90 | $20.40 | $19.53 | $20.35 | $19.64 | 6,317,322 |
| 2019-11-07 | $19.31 | $20.04 | $17.94 | $19.91 | $19.21 | 25,568,684 |
| 2019-11-06 | $20.81 | $20.81 | $19.99 | $20.09 | $19.39 | 4,618,720 |
| 2019-11-05 | $20.84 | $21.07 | $20.67 | $20.89 | $20.16 | 2,234,733 |
| 2019-11-04 | $20.54 | $20.98 | $20.47 | $20.79 | $20.06 | 2,279,601 |
| 2019-11-01 | $20.27 | $20.44 | $20.14 | $20.44 | $19.73 | 2,251,507 |
| 2019-10-31 | $20.09 | $20.24 | $19.88 | $20.16 | $19.46 | 3,340,097 |
| 2019-10-30 | $20.78 | $20.95 | $20.02 | $20.20 | $19.49 | 2,879,290 |
| 2019-10-29 | $20.82 | $20.97 | $20.68 | $20.89 | $20.16 | 2,855,865 |
| 2019-10-28 | $20.71 | $21.01 | $20.68 | $20.95 | $20.22 | 1,525,793 |
| 2019-10-25 | $21.26 | $21.30 | $20.53 | $20.60 | $19.88 | 2,800,032 |
| 2019-10-24 | $21.51 | $21.59 | $21.00 | $21.31 | $20.57 | 2,782,754 |
| 2019-10-23 | $21.25 | $21.43 | $21.04 | $21.41 | $20.66 | 1,944,535 |
| 2019-10-22 | $20.96 | $21.37 | $20.79 | $21.28 | $20.54 | 2,706,238 |
| 2019-10-21 | $21.06 | $21.22 | $20.89 | $20.97 | $20.24 | 1,959,675 |
| 2019-10-18 | $20.50 | $20.94 | $20.50 | $20.88 | $20.15 | 2,889,181 |
| 2019-10-17 | $20.72 | $20.79 | $20.55 | $20.61 | $19.89 | 2,607,555 |
| 2019-10-16 | $20.62 | $20.78 | $20.57 | $20.66 | $19.94 | 1,840,662 |
| 2019-10-15 | $20.55 | $20.77 | $20.47 | $20.62 | $19.90 | 1,555,951 |
| 2019-10-14 | $20.61 | $20.66 | $20.43 | $20.56 | $19.84 | 1,033,152 |
| 2019-10-11 | $20.51 | $20.87 | $20.51 | $20.69 | $19.97 | 2,082,022 |
| 2019-10-10 | $20.13 | $20.49 | $20.12 | $20.26 | $19.55 | 1,576,396 |
| 2019-10-09 | $20.44 | $20.44 | $20.08 | $20.20 | $19.49 | 1,697,643 |
| 2019-10-08 | $20.80 | $20.80 | $20.13 | $20.27 | $19.56 | 3,043,462 |
| 2019-10-07 | $21.29 | $21.37 | $20.93 | $20.94 | $20.21 | 1,841,500 |
| 2019-10-04 | $20.74 | $21.38 | $20.74 | $21.35 | $20.60 | 3,342,816 |
| 2019-10-03 | $20.23 | $20.70 | $19.86 | $20.70 | $19.98 | 4,479,875 |
| 2019-10-02 | $20.82 | $20.92 | $20.22 | $20.30 | $19.59 | 2,704,711 |
| 2019-10-01 | $21.33 | $21.50 | $20.89 | $20.97 | $20.24 | 2,673,338 |
| 2019-09-30 | $21.08 | $21.39 | $20.98 | $21.25 | $20.51 | 5,305,784 |
| 2019-09-27 | $21.41 | $21.49 | $20.96 | $21.05 | $20.31 | 3,331,328 |
| 2019-09-26 | $22.12 | $22.24 | $21.34 | $21.35 | $20.60 | 2,288,274 |
| 2019-09-25 | $22.03 | $22.27 | $21.98 | $22.19 | $21.41 | 3,168,586 |
| 2019-09-24 | $22.43 | $22.53 | $22.00 | $22.07 | $21.30 | 3,353,334 |
| 2019-09-23 | $22.34 | $22.52 | $22.33 | $22.40 | $21.62 | 2,141,323 |
| 2019-09-20 | $22.70 | $22.93 | $22.38 | $22.38 | $21.60 | 4,218,978 |
| 2019-09-19 | $22.81 | $23.31 | $22.60 | $22.63 | $21.84 | 2,898,446 |
| 2019-09-18 | $22.52 | $22.83 | $22.39 | $22.74 | $21.95 | 2,040,926 |
| 2019-09-17 | $22.61 | $22.67 | $22.33 | $22.57 | $21.78 | 2,242,626 |
| 2019-09-16 | $22.46 | $22.79 | $22.42 | $22.65 | $21.86 | 2,116,021 |
| 2019-09-13 | $22.51 | $22.85 | $22.43 | $22.46 | $21.68 | 2,401,015 |
| 2019-09-12 | $22.94 | $22.95 | $22.49 | $22.51 | $21.72 | 2,272,516 |
| 2019-09-11 | $22.27 | $22.91 | $22.10 | $22.84 | $22.04 | 3,008,600 |
| 2019-09-10 | $21.70 | $22.39 | $21.64 | $22.39 | $21.61 | 2,530,904 |
| 2019-09-09 | $21.25 | $21.68 | $21.25 | $21.67 | $20.91 | 2,005,309 |
| 2019-09-06 | $21.07 | $21.48 | $21.07 | $21.21 | $20.47 | 3,103,011 |
| 2019-09-05 | $20.78 | $21.10 | $20.69 | $21.02 | $20.29 | 4,549,684 |
| 2019-09-04 | $20.63 | $20.74 | $20.56 | $20.58 | $19.86 | 1,547,467 |
| 2019-09-03 | $20.58 | $20.75 | $20.35 | $20.51 | $19.79 | 1,968,894 |
| 2019-08-30 | $21.07 | $21.15 | $20.63 | $20.76 | $20.03 | 1,984,509 |
| 2019-08-29 | $20.69 | $20.90 | $20.69 | $20.90 | $20.17 | 2,233,420 |
| 2019-08-28 | $20.21 | $20.55 | $20.11 | $20.52 | $19.80 | 2,739,649 |
| 2019-08-27 | $20.42 | $20.53 | $20.20 | $20.32 | $19.61 | 2,770,433 |
| 2019-08-26 | $20.18 | $20.31 | $20.07 | $20.28 | $19.57 | 2,024,921 |
| 2019-08-23 | $20.59 | $20.62 | $19.96 | $20.02 | $19.32 | 2,695,814 |
| 2019-08-22 | $20.74 | $20.91 | $20.57 | $20.68 | $19.96 | 1,691,757 |
| 2019-08-21 | $20.55 | $20.90 | $20.55 | $20.69 | $19.97 | 2,588,631 |
| 2019-08-20 | $20.68 | $20.81 | $20.42 | $20.73 | $19.67 | 4,069,258 |
| 2019-08-19 | $20.54 | $20.83 | $20.47 | $20.72 | $19.66 | 3,771,444 |
| 2019-08-16 | $20.41 | $20.43 | $20.15 | $20.35 | $19.31 | 3,165,005 |
| 2019-08-15 | $20.97 | $20.97 | $20.22 | $20.23 | $19.20 | 2,700,114 |
| 2019-08-14 | $20.97 | $21.03 | $20.68 | $20.92 | $19.85 | 4,987,574 |
| 2019-08-13 | $21.03 | $21.45 | $20.91 | $21.27 | $20.19 | 2,700,778 |
| 2019-08-12 | $21.61 | $21.61 | $20.96 | $21.13 | $20.05 | 3,592,387 |
| 2019-08-09 | $22.08 | $22.09 | $21.67 | $21.70 | $20.59 | 1,216,222 |
| 2019-08-08 | $21.88 | $22.22 | $21.83 | $22.12 | $20.99 | 2,385,604 |
| 2019-08-07 | $21.50 | $21.84 | $21.15 | $21.72 | $20.61 | 3,173,321 |
| 2019-08-06 | $21.95 | $22.03 | $21.50 | $21.76 | $20.65 | 2,524,310 |
| 2019-08-05 | $22.51 | $22.51 | $21.52 | $21.88 | $20.76 | 3,408,831 |
| 2019-08-02 | $22.90 | $23.03 | $22.59 | $22.73 | $21.57 | 3,099,147 |
| 2019-08-01 | $23.00 | $23.53 | $22.86 | $22.98 | $21.81 | 3,425,788 |
| 2019-07-31 | $23.89 | $24.10 | $22.78 | $23.16 | $21.98 | 7,173,662 |
| 2019-07-30 | $23.40 | $23.40 | $22.78 | $22.90 | $21.73 | 3,297,412 |
| 2019-07-29 | $23.55 | $23.70 | $23.38 | $23.50 | $22.30 | 2,560,052 |
| 2019-07-26 | $23.70 | $23.71 | $23.42 | $23.55 | $22.35 | 3,219,696 |
| 2019-07-25 | $23.80 | $23.86 | $23.59 | $23.67 | $22.46 | 1,242,925 |
| 2019-07-24 | $23.61 | $23.89 | $23.57 | $23.80 | $22.59 | 1,873,389 |
| 2019-07-23 | $23.66 | $23.66 | $23.31 | $23.53 | $22.33 | 1,639,153 |
| 2019-07-22 | $23.58 | $23.73 | $23.36 | $23.50 | $22.30 | 1,928,397 |
| 2019-07-19 | $23.54 | $23.75 | $23.34 | $23.50 | $22.30 | 2,837,983 |
| 2019-07-18 | $23.23 | $23.57 | $23.10 | $23.56 | $22.36 | 2,245,282 |
| 2019-07-17 | $23.28 | $23.49 | $23.04 | $23.35 | $22.16 | 2,593,753 |
| 2019-07-16 | $23.69 | $23.69 | $23.18 | $23.39 | $22.20 | 3,458,900 |
| 2019-07-15 | $22.88 | $24.69 | $22.65 | $23.41 | $22.22 | 9,129,140 |
| 2019-07-12 | $22.98 | $22.98 | $22.71 | $22.86 | $21.69 | 1,818,305 |
| 2019-07-11 | $22.59 | $22.95 | $22.53 | $22.86 | $21.69 | 3,115,000 |
| 2019-07-10 | $22.43 | $22.49 | $22.24 | $22.47 | $21.32 | 2,089,197 |
| 2019-07-09 | $22.79 | $22.81 | $22.33 | $22.43 | $21.29 | 2,773,846 |
| 2019-07-08 | $22.95 | $22.99 | $22.59 | $22.89 | $21.72 | 1,585,194 |
| 2019-07-05 | $22.92 | $23.09 | $22.79 | $23.02 | $21.85 | 1,912,096 |
| 2019-07-03 | $22.81 | $23.01 | $22.73 | $22.92 | $21.75 | 1,587,983 |
| 2019-07-02 | $22.41 | $22.93 | $22.39 | $22.82 | $21.66 | 2,270,058 |
| 2019-07-01 | $22.70 | $23.09 | $22.35 | $22.41 | $21.27 | 3,919,290 |
| 2019-06-28 | $22.32 | $22.60 | $22.21 | $22.60 | $21.45 | 4,183,819 |
| 2019-06-27 | $22.19 | $22.42 | $22.10 | $22.33 | $21.19 | 1,671,299 |
| 2019-06-26 | $22.05 | $22.18 | $21.89 | $22.10 | $20.97 | 2,856,102 |
| 2019-06-25 | $22.32 | $22.43 | $21.98 | $21.99 | $20.87 | 2,717,549 |
| 2019-06-24 | $23.36 | $23.43 | $22.22 | $22.34 | $21.20 | 3,860,135 |
| 2019-06-21 | $23.48 | $23.72 | $23.28 | $23.41 | $22.22 | 5,795,513 |
| 2019-06-20 | $23.81 | $23.81 | $23.34 | $23.45 | $22.25 | 3,486,696 |
| 2019-06-19 | $23.42 | $23.64 | $23.33 | $23.60 | $22.40 | 2,092,399 |
| 2019-06-18 | $23.59 | $23.87 | $23.39 | $23.42 | $22.23 | 2,233,272 |
| 2019-06-17 | $23.10 | $23.58 | $22.97 | $23.46 | $22.26 | 3,308,863 |
| 2019-06-14 | $23.15 | $23.19 | $22.98 | $23.06 | $21.88 | 2,855,241 |
| 2019-06-13 | $22.88 | $23.20 | $22.82 | $23.17 | $21.99 | 2,288,517 |
| 2019-06-12 | $22.54 | $22.81 | $22.43 | $22.80 | $21.64 | 1,124,288 |
| 2019-06-11 | $22.52 | $22.68 | $22.45 | $22.54 | $21.39 | 2,341,179 |
| 2019-06-10 | $22.81 | $22.94 | $22.31 | $22.45 | $21.31 | 2,565,437 |
| 2019-06-07 | $22.78 | $22.89 | $22.58 | $22.75 | $21.59 | 2,886,914 |
| 2019-06-06 | $22.78 | $22.89 | $22.56 | $22.61 | $21.46 | 3,585,315 |
| 2019-06-05 | $22.82 | $22.82 | $22.42 | $22.58 | $21.43 | 2,442,338 |
| 2019-06-04 | $22.70 | $22.80 | $22.52 | $22.67 | $21.51 | 3,577,079 |
| 2019-06-03 | $22.71 | $23.02 | $22.59 | $22.89 | $21.39 | 3,880,971 |
| 2019-05-31 | $22.18 | $22.75 | $22.16 | $22.73 | $21.24 | 3,759,573 |
| 2019-05-30 | $22.64 | $23.14 | $22.32 | $22.36 | $20.90 | 5,729,272 |
| 2019-05-29 | $22.58 | $22.76 | $22.50 | $22.59 | $21.11 | 3,573,262 |
| 2019-05-28 | $23.03 | $23.12 | $22.63 | $22.63 | $21.15 | 5,165,689 |
| 2019-05-24 | $23.46 | $23.49 | $22.97 | $23.00 | $21.50 | 3,226,910 |
| 2019-05-23 | $23.80 | $23.80 | $23.36 | $23.41 | $21.88 | 2,793,491 |
| 2019-05-22 | $24.01 | $24.32 | $23.97 | $23.98 | $22.41 | 2,031,864 |
| 2019-05-21 | $23.74 | $24.18 | $23.70 | $24.16 | $22.58 | 3,643,335 |
| 2019-05-20 | $23.43 | $24.27 | $23.36 | $23.69 | $22.14 | 5,840,968 |
| 2019-05-17 | $23.52 | $23.79 | $23.42 | $23.60 | $22.06 | 3,219,698 |
| 2019-05-16 | $23.93 | $23.98 | $23.65 | $23.68 | $22.13 | 2,886,403 |
| 2019-05-15 | $23.89 | $24.09 | $23.80 | $23.83 | $22.27 | 3,439,662 |
| 2019-05-14 | $23.83 | $24.26 | $23.71 | $24.04 | $22.47 | 2,949,179 |
| 2019-05-13 | $23.95 | $24.06 | $23.10 | $23.75 | $22.20 | 6,059,111 |
| 2019-05-10 | $24.16 | $24.72 | $23.82 | $24.59 | $22.98 | 4,635,116 |
| 2019-05-09 | $23.82 | $24.31 | $23.72 | $24.27 | $22.68 | 2,676,203 |
| 2019-05-08 | $24.20 | $24.50 | $24.09 | $24.12 | $22.54 | 2,401,925 |
| 2019-05-07 | $24.33 | $24.41 | $23.97 | $24.16 | $22.58 | 3,629,987 |
| 2019-05-06 | $24.44 | $24.73 | $24.35 | $24.52 | $22.92 | 2,377,221 |
| 2019-05-03 | $24.45 | $24.76 | $24.37 | $24.75 | $23.13 | 2,737,650 |
| 2019-05-02 | $24.82 | $24.93 | $24.34 | $24.45 | $22.85 | 3,321,760 |
| 2019-05-01 | $25.59 | $25.67 | $24.84 | $24.86 | $23.23 | 3,771,387 |
| 2019-04-30 | $25.49 | $25.99 | $25.05 | $25.53 | $23.86 | 4,750,362 |
| 2019-04-29 | $25.56 | $25.81 | $25.05 | $25.35 | $23.69 | 2,405,377 |
| 2019-04-26 | $25.42 | $25.59 | $25.14 | $25.39 | $23.73 | 3,560,309 |
| 2019-04-25 | $25.40 | $25.49 | $25.10 | $25.34 | $23.68 | 2,961,376 |
| 2019-04-24 | $25.62 | $25.73 | $25.27 | $25.60 | $23.93 | 2,070,470 |
| 2019-04-23 | $25.99 | $26.11 | $25.52 | $25.57 | $23.90 | 3,854,844 |
| 2019-04-22 | $26.16 | $26.29 | $26.00 | $26.04 | $24.34 | 2,450,834 |
| 2019-04-18 | $26.24 | $26.50 | $25.89 | $26.23 | $24.51 | 2,915,455 |
| 2019-04-17 | $26.14 | $26.38 | $25.94 | $26.26 | $24.54 | 3,029,626 |
| 2019-04-16 | $26.54 | $26.85 | $26.06 | $26.14 | $24.43 | 3,167,260 |
| 2019-04-15 | $26.73 | $27.03 | $26.48 | $26.50 | $24.77 | 4,635,362 |
| 2019-04-12 | $26.97 | $27.10 | $26.64 | $26.64 | $24.90 | 3,303,840 |
| 2019-04-11 | $26.70 | $27.28 | $26.38 | $26.87 | $25.11 | 3,843,063 |
| 2019-04-10 | $26.25 | $26.63 | $25.98 | $26.54 | $24.80 | 2,270,082 |
| 2019-04-09 | $25.86 | $26.84 | $25.72 | $26.26 | $24.54 | 7,697,051 |
| 2019-04-08 | $26.10 | $26.14 | $25.52 | $26.02 | $24.32 | 4,416,290 |
| 2019-04-05 | $26.45 | $26.55 | $26.17 | $26.21 | $24.50 | 4,071,230 |
| 2019-04-04 | $26.00 | $26.66 | $25.98 | $26.25 | $24.53 | 6,402,755 |
| 2019-04-03 | $24.32 | $26.12 | $24.25 | $26.00 | $24.30 | 10,541,235 |
| 2019-04-02 | $24.29 | $24.65 | $24.25 | $24.25 | $22.66 | 3,298,631 |
| 2019-04-01 | $23.83 | $24.44 | $23.72 | $24.28 | $22.69 | 5,095,237 |
| 2019-03-29 | $23.88 | $24.09 | $23.50 | $23.67 | $22.12 | 10,097,946 |
| 2019-03-28 | $24.49 | $24.60 | $23.60 | $23.66 | $22.11 | 18,940,884 |
| 2019-03-27 | $27.15 | $27.33 | $26.45 | $26.63 | $24.89 | 6,701,408 |
| 2019-03-26 | $26.90 | $27.07 | $26.83 | $27.06 | $25.29 | 1,542,878 |
| 2019-03-25 | $26.81 | $26.88 | $26.44 | $26.53 | $24.79 | 2,403,425 |
| 2019-03-22 | $27.30 | $27.36 | $26.72 | $26.86 | $25.10 | 2,032,514 |
| 2019-03-21 | $26.71 | $27.50 | $26.55 | $27.42 | $25.63 | 1,900,791 |
| 2019-03-20 | $27.16 | $27.23 | $26.75 | $26.91 | $25.15 | 2,164,775 |
| 2019-03-19 | $27.34 | $27.57 | $27.04 | $27.09 | $25.32 | 2,622,886 |
| 2019-03-18 | $27.02 | $27.31 | $26.95 | $27.26 | $25.48 | 1,843,485 |
| 2019-03-15 | $27.29 | $27.35 | $26.80 | $26.95 | $25.19 | 4,996,833 |
| 2019-03-14 | $27.08 | $27.35 | $27.02 | $27.32 | $25.53 | 3,382,781 |
| 2019-03-13 | $26.98 | $27.25 | $26.87 | $27.07 | $25.30 | 3,292,565 |
| 2019-03-12 | $26.79 | $27.00 | $26.61 | $26.92 | $25.16 | 2,810,211 |
| 2019-03-11 | $26.08 | $26.74 | $26.00 | $26.65 | $24.91 | 2,210,932 |
| 2019-03-08 | $25.82 | $26.03 | $25.68 | $26.03 | $24.33 | 1,764,802 |
| 2019-03-07 | $26.16 | $26.32 | $25.89 | $26.13 | $24.42 | 3,038,277 |
| 2019-03-06 | $26.44 | $26.49 | $26.17 | $26.25 | $24.53 | 3,857,438 |
| 2019-03-05 | $27.21 | $27.21 | $26.34 | $26.71 | $24.63 | 3,786,415 |
| 2019-03-04 | $27.22 | $27.49 | $26.84 | $27.18 | $25.07 | 5,646,653 |
| 2019-03-01 | $26.29 | $27.43 | $26.20 | $26.98 | $24.88 | 8,443,778 |
| 2019-02-28 | $25.30 | $26.72 | $25.04 | $26.20 | $24.16 | 6,448,818 |
| 2019-02-27 | $25.50 | $25.61 | $25.20 | $25.35 | $23.38 | 4,082,188 |
| 2019-02-26 | $25.69 | $25.85 | $25.42 | $25.49 | $23.51 | 3,065,390 |
| 2019-02-25 | $26.27 | $26.33 | $25.63 | $25.67 | $23.67 | 3,397,437 |
| 2019-02-22 | $26.02 | $26.13 | $25.90 | $26.10 | $24.07 | 2,820,041 |
| 2019-02-21 | $25.90 | $26.00 | $25.78 | $25.87 | $23.86 | 3,020,928 |
| 2019-02-20 | $26.00 | $26.05 | $25.76 | $25.85 | $23.84 | 3,192,002 |
| 2019-02-19 | $26.20 | $26.23 | $25.95 | $25.95 | $23.93 | 3,189,291 |
| 2019-02-15 | $26.20 | $26.36 | $26.10 | $26.30 | $24.26 | 3,256,821 |
| 2019-02-14 | $25.96 | $26.28 | $25.82 | $26.08 | $24.05 | 3,795,212 |
| 2019-02-13 | $26.08 | $26.26 | $25.96 | $26.05 | $24.03 | 3,588,006 |
| 2019-02-12 | $26.12 | $26.25 | $25.95 | $25.97 | $23.95 | 4,774,728 |
| 2019-02-11 | $26.34 | $26.39 | $26.09 | $26.12 | $24.09 | 2,723,318 |
| 2019-02-08 | $25.75 | $26.65 | $25.58 | $26.30 | $24.26 | 5,681,674 |
| 2019-02-07 | $25.45 | $25.64 | $25.26 | $25.55 | $23.56 | 3,456,805 |
| 2019-02-06 | $25.74 | $25.89 | $25.67 | $25.73 | $23.73 | 2,461,868 |
| 2019-02-05 | $25.70 | $25.84 | $25.66 | $25.79 | $23.79 | 1,836,525 |
| 2019-02-04 | $25.62 | $25.81 | $25.62 | $25.69 | $23.69 | 3,049,111 |
| 2019-02-01 | $25.73 | $25.81 | $25.46 | $25.58 | $23.59 | 1,980,352 |
| 2019-01-31 | $25.59 | $25.92 | $25.49 | $25.68 | $23.68 | 2,682,862 |
| 2019-01-30 | $25.54 | $25.76 | $25.13 | $25.60 | $23.61 | 2,177,980 |
| 2019-01-29 | $25.76 | $25.93 | $25.44 | $25.48 | $23.50 | 2,345,751 |
| 2019-01-28 | $25.43 | $25.86 | $25.39 | $25.82 | $23.81 | 1,520,825 |
| 2019-01-25 | $25.76 | $26.05 | $25.60 | $25.68 | $23.68 | 3,201,505 |
| 2019-01-24 | $25.80 | $25.80 | $24.98 | $25.28 | $23.32 | 3,595,774 |
| 2019-01-23 | $24.91 | $25.54 | $24.82 | $25.49 | $23.51 | 3,206,723 |
| 2019-01-22 | $26.00 | $26.05 | $24.74 | $24.81 | $22.88 | 4,579,044 |
| 2019-01-18 | $25.37 | $26.22 | $25.29 | $26.14 | $24.11 | 3,595,982 |
| 2019-01-17 | $25.01 | $25.32 | $25.00 | $25.27 | $23.31 | 2,721,246 |
| 2019-01-16 | $25.02 | $25.52 | $25.02 | $25.16 | $23.20 | 3,337,262 |
| 2019-01-15 | $25.45 | $25.60 | $25.05 | $25.06 | $23.11 | 5,413,956 |
| 2019-01-14 | $25.40 | $25.74 | $25.21 | $25.40 | $23.43 | 3,104,391 |
| 2019-01-11 | $25.50 | $25.73 | $25.30 | $25.68 | $23.68 | 3,968,696 |
| 2019-01-10 | $25.55 | $25.77 | $25.45 | $25.61 | $23.62 | 2,504,853 |
| 2019-01-09 | $25.51 | $25.95 | $25.48 | $25.67 | $23.67 | 2,196,010 |
| 2019-01-08 | $25.31 | $25.54 | $25.09 | $25.41 | $23.44 | 2,809,321 |
| 2019-01-07 | $24.62 | $25.17 | $24.37 | $25.00 | $23.06 | 2,609,588 |
| 2019-01-04 | $23.71 | $24.48 | $23.67 | $24.45 | $22.55 | 3,385,662 |
| 2019-01-03 | $23.50 | $23.70 | $23.11 | $23.36 | $21.54 | 3,247,823 |
| 2019-01-02 | $22.87 | $23.87 | $22.83 | $23.53 | $21.70 | 3,462,090 |
| 2018-12-31 | $23.32 | $23.57 | $23.05 | $23.33 | $21.52 | 2,609,329 |
| 2018-12-28 | $23.32 | $23.59 | $23.07 | $23.26 | $21.45 | 3,201,468 |
| 2018-12-27 | $23.23 | $23.39 | $22.64 | $23.19 | $21.39 | 4,810,755 |
| 2018-12-26 | $22.25 | $23.57 | $22.04 | $23.53 | $21.70 | 3,889,012 |
| 2018-12-24 | $22.77 | $22.94 | $22.10 | $22.11 | $20.39 | 1,750,911 |
| 2018-12-21 | $23.62 | $24.09 | $22.85 | $22.99 | $21.20 | 5,327,844 |
| 2018-12-20 | $24.13 | $24.35 | $23.43 | $23.62 | $21.78 | 7,620,785 |
| 2018-12-19 | $24.70 | $25.53 | $24.07 | $24.30 | $22.41 | 4,735,899 |
| 2018-12-18 | $25.40 | $25.72 | $24.58 | $24.72 | $22.80 | 3,270,070 |
| 2018-12-17 | $25.73 | $25.90 | $25.14 | $25.30 | $23.33 | 2,345,803 |
| 2018-12-14 | $25.72 | $26.24 | $25.53 | $25.72 | $23.72 | 3,440,090 |
| 2018-12-13 | $26.16 | $26.73 | $25.34 | $25.94 | $23.92 | 5,160,533 |
| 2018-12-12 | $26.31 | $26.64 | $26.03 | $26.07 | $24.04 | 2,435,427 |
| 2018-12-11 | $26.12 | $26.55 | $25.94 | $26.05 | $24.03 | 2,128,685 |
| 2018-12-10 | $26.48 | $26.63 | $25.67 | $25.99 | $23.97 | 2,460,669 |
| 2018-12-07 | $27.11 | $27.22 | $26.12 | $26.43 | $24.38 | 2,932,346 |
| 2018-12-06 | $26.61 | $27.20 | $26.48 | $27.20 | $25.09 | 4,114,250 |
| 2018-12-04 | $27.91 | $28.10 | $26.99 | $27.08 | $24.98 | 5,822,314 |
| 2018-12-03 | $27.34 | $28.50 | $27.34 | $28.19 | $26.00 | 6,910,653 |
| 2018-11-30 | $27.25 | $27.32 | $26.84 | $27.17 | $25.06 | 3,138,013 |
| 2018-11-29 | $27.10 | $27.86 | $26.55 | $27.15 | $25.04 | 8,265,312 |
| 2018-11-28 | $25.78 | $26.12 | $25.34 | $26.10 | $24.07 | 3,009,297 |
| 2018-11-27 | $25.41 | $25.73 | $25.27 | $25.68 | $23.68 | 2,806,473 |
| 2018-11-26 | $25.34 | $25.48 | $25.00 | $25.46 | $23.48 | 4,042,898 |
| 2018-11-23 | $25.07 | $25.33 | $24.95 | $25.10 | $23.15 | 733,508 |
| 2018-11-21 | $25.11 | $25.31 | $24.68 | $25.18 | $23.22 | 3,590,897 |
| 2018-11-20 | $25.13 | $25.39 | $24.75 | $24.95 | $23.01 | 2,930,174 |
| 2018-11-19 | $25.85 | $25.85 | $25.53 | $25.60 | $23.28 | 3,048,177 |
| 2018-11-16 | $25.83 | $25.95 | $25.51 | $25.72 | $23.39 | 3,180,230 |
| 2018-11-15 | $25.91 | $25.99 | $25.54 | $25.79 | $23.46 | 3,147,548 |
| 2018-11-14 | $26.71 | $26.80 | $25.76 | $25.95 | $23.60 | 4,698,492 |
| 2018-11-13 | $26.34 | $26.89 | $26.34 | $26.54 | $24.14 | 2,878,436 |
| 2018-11-12 | $26.41 | $26.57 | $26.17 | $26.44 | $24.05 | 1,824,881 |
| 2018-11-09 | $26.48 | $26.68 | $26.24 | $26.46 | $24.07 | 2,627,036 |
| 2018-11-08 | $26.53 | $26.77 | $26.34 | $26.54 | $24.14 | 5,317,250 |
| 2018-11-07 | $27.09 | $27.12 | $26.45 | $26.56 | $24.16 | 4,343,235 |
| 2018-11-06 | $26.71 | $27.06 | $26.65 | $26.85 | $24.42 | 3,863,036 |
| 2018-11-05 | $26.35 | $26.81 | $26.21 | $26.76 | $24.34 | 2,499,695 |
| 2018-11-02 | $26.83 | $27.00 | $26.19 | $26.30 | $23.92 | 5,192,752 |
| 2018-11-01 | $26.21 | $26.85 | $26.06 | $26.76 | $24.34 | 4,258,197 |
| 2018-10-31 | $25.83 | $26.40 | $25.66 | $25.98 | $23.63 | 6,148,992 |
| 2018-10-30 | $24.93 | $26.04 | $24.80 | $25.47 | $23.17 | 7,586,141 |
| 2018-10-29 | $24.85 | $25.85 | $24.61 | $24.86 | $22.61 | 7,410,525 |
| 2018-10-26 | $24.85 | $24.96 | $24.02 | $24.60 | $22.37 | 6,052,266 |
| 2018-10-25 | $25.62 | $25.82 | $24.23 | $24.99 | $22.73 | 9,938,267 |
| 2018-10-24 | $26.50 | $26.66 | $25.00 | $25.57 | $23.26 | 8,128,966 |
| 2018-10-23 | $26.56 | $26.93 | $26.43 | $26.53 | $24.13 | 5,304,852 |
| 2018-10-22 | $27.03 | $27.15 | $26.75 | $26.97 | $24.53 | 3,463,845 |
| 2018-10-19 | $27.02 | $27.50 | $26.79 | $26.95 | $24.51 | 2,299,923 |
| 2018-10-18 | $27.05 | $27.17 | $26.77 | $26.96 | $24.52 | 2,286,096 |
| 2018-10-17 | $27.03 | $27.28 | $26.97 | $27.05 | $24.60 | 2,763,362 |
| 2018-10-16 | $26.23 | $27.19 | $26.16 | $27.14 | $24.68 | 2,186,677 |
| 2018-10-15 | $26.10 | $26.66 | $26.03 | $26.26 | $23.88 | 3,375,780 |
| 2018-10-12 | $26.11 | $26.28 | $25.73 | $26.15 | $23.78 | 4,223,410 |
| 2018-10-11 | $26.13 | $26.43 | $25.66 | $25.75 | $23.42 | 4,109,184 |
| 2018-10-10 | $26.83 | $27.15 | $26.26 | $26.31 | $23.93 | 3,108,676 |
| 2018-10-09 | $26.75 | $27.33 | $26.75 | $26.89 | $24.46 | 3,259,263 |
| 2018-10-08 | $26.80 | $27.11 | $26.75 | $26.89 | $24.46 | 3,164,244 |
| 2018-10-05 | $27.14 | $27.31 | $26.74 | $26.96 | $24.52 | 3,343,680 |
| 2018-10-04 | $27.17 | $27.50 | $26.91 | $27.09 | $24.64 | 2,499,351 |
| 2018-10-03 | $27.60 | $27.73 | $27.17 | $27.31 | $24.84 | 2,741,282 |
| 2018-10-02 | $27.53 | $27.72 | $27.19 | $27.53 | $25.04 | 2,985,898 |
| 2018-10-01 | $27.66 | $28.00 | $27.58 | $27.70 | $25.19 | 3,498,065 |
| 2018-09-28 | $27.91 | $28.04 | $27.52 | $27.66 | $25.16 | 3,809,912 |
| 2018-09-27 | $27.78 | $28.08 | $27.48 | $27.96 | $25.43 | 7,036,119 |
| 2018-09-26 | $27.71 | $28.43 | $27.55 | $27.96 | $25.43 | 9,395,604 |
| 2018-09-25 | $27.18 | $27.49 | $26.95 | $27.20 | $24.74 | 5,533,341 |
| 2018-09-24 | $27.12 | $27.26 | $26.67 | $27.15 | $24.69 | 2,699,825 |
| 2018-09-21 | $27.22 | $27.37 | $27.05 | $27.24 | $24.78 | 8,086,773 |
| 2018-09-20 | $27.62 | $27.70 | $27.18 | $27.21 | $24.75 | 3,269,596 |
| 2018-09-19 | $27.54 | $27.79 | $27.39 | $27.56 | $25.07 | 2,575,941 |
| 2018-09-18 | $27.17 | $27.76 | $27.15 | $27.43 | $24.95 | 3,504,723 |
| 2018-09-17 | $27.28 | $27.66 | $27.19 | $27.22 | $24.76 | 4,552,375 |
| 2018-09-14 | $26.66 | $27.42 | $26.63 | $27.35 | $24.88 | 2,515,509 |
| 2018-09-13 | $26.86 | $27.08 | $26.40 | $26.54 | $24.14 | 2,917,533 |
| 2018-09-12 | $27.30 | $27.75 | $26.69 | $26.72 | $24.30 | 9,451,477 |
| 2018-09-11 | $26.56 | $26.58 | $26.13 | $26.38 | $23.99 | 2,280,727 |
| 2018-09-10 | $26.41 | $26.73 | $26.37 | $26.57 | $24.17 | 3,679,196 |
| 2018-09-07 | $25.73 | $26.25 | $25.70 | $26.18 | $23.81 | 2,814,368 |
| 2018-09-06 | $26.39 | $26.47 | $25.85 | $25.97 | $23.62 | 2,956,891 |
| 2018-09-05 | $25.82 | $26.46 | $25.77 | $26.37 | $23.98 | 4,634,706 |
| 2018-09-04 | $25.68 | $26.08 | $25.63 | $26.06 | $23.70 | 4,366,665 |
| 2018-08-31 | $25.93 | $26.13 | $25.66 | $26.00 | $23.65 | 4,797,607 |
| 2018-08-30 | $26.59 | $26.62 | $26.01 | $26.11 | $23.75 | 3,613,983 |
| 2018-08-29 | $26.71 | $26.88 | $26.23 | $26.63 | $24.22 | 7,069,409 |
| 2018-08-28 | $26.73 | $26.77 | $26.47 | $26.72 | $24.30 | 3,502,648 |
| 2018-08-27 | $26.56 | $26.70 | $26.38 | $26.60 | $24.19 | 3,424,038 |
| 2018-08-24 | $26.47 | $26.60 | $26.16 | $26.47 | $24.07 | 5,140,049 |
| 2018-08-23 | $26.70 | $27.32 | $26.29 | $26.71 | $24.29 | 5,563,016 |
| 2018-08-22 | $26.06 | $26.06 | $25.69 | $25.96 | $23.61 | 5,291,967 |
| 2018-08-21 | $26.11 | $26.26 | $25.73 | $26.03 | $23.67 | 4,171,011 |
| 2018-08-20 | $26.25 | $26.46 | $25.97 | $26.11 | $23.43 | 3,934,724 |
| 2018-08-17 | $26.56 | $26.68 | $26.15 | $26.15 | $23.47 | 5,719,021 |
| 2018-08-16 | $26.23 | $26.75 | $26.08 | $26.61 | $23.88 | 8,977,381 |
| 2018-08-15 | $25.40 | $26.21 | $25.10 | $26.15 | $23.47 | 10,932,042 |
| 2018-08-14 | $25.22 | $26.35 | $25.08 | $26.05 | $23.38 | 19,950,564 |
| 2018-08-13 | $25.42 | $25.67 | $23.80 | $24.62 | $22.10 | 30,026,644 |
| 2018-08-10 | $22.10 | $22.12 | $21.54 | $21.97 | $19.72 | 6,656,979 |
| 2018-08-09 | $21.76 | $22.29 | $21.69 | $22.15 | $19.88 | 8,619,191 |
| 2018-08-08 | $21.85 | $22.01 | $21.64 | $21.75 | $19.52 | 9,515,400 |
| 2018-08-07 | $22.31 | $22.32 | $21.51 | $21.77 | $19.54 | 13,306,906 |
| 2018-08-06 | $21.90 | $22.41 | $21.82 | $22.27 | $19.99 | 6,248,866 |
| 2018-08-03 | $22.72 | $22.81 | $21.92 | $21.99 | $19.73 | 6,791,016 |
| 2018-08-02 | $23.22 | $23.31 | $22.30 | $22.57 | $20.26 | 6,145,710 |
| 2018-08-01 | $23.35 | $24.04 | $23.23 | $23.45 | $21.05 | 10,457,244 |
| 2018-07-31 | $23.21 | $23.58 | $22.94 | $23.56 | $21.14 | 8,504,840 |
| 2018-07-30 | $22.54 | $23.04 | $22.19 | $23.03 | $20.67 | 7,846,972 |
| 2018-07-27 | $22.08 | $22.60 | $21.26 | $22.36 | $20.07 | 13,038,408 |
| 2018-07-26 | $22.57 | $23.12 | $20.53 | $22.11 | $19.84 | 38,170,766 |
| 2018-07-25 | $29.58 | $29.89 | $29.26 | $29.57 | $26.54 | 2,881,354 |
| 2018-07-24 | $29.65 | $29.79 | $29.33 | $29.51 | $26.48 | 3,002,398 |
| 2018-07-23 | $29.86 | $29.97 | $29.47 | $29.50 | $26.47 | 5,458,072 |
| 2018-07-20 | $30.44 | $30.45 | $29.85 | $29.87 | $26.81 | 3,774,353 |
| 2018-07-19 | $30.67 | $30.71 | $30.51 | $30.56 | $27.43 | 2,330,818 |
| 2018-07-18 | $30.67 | $30.84 | $30.45 | $30.76 | $27.61 | 2,382,553 |
| 2018-07-17 | $30.94 | $30.99 | $30.30 | $30.65 | $27.51 | 2,348,228 |
| 2018-07-16 | $31.05 | $31.21 | $30.82 | $31.17 | $27.97 | 2,300,645 |
| 2018-07-13 | $31.19 | $31.36 | $30.99 | $31.08 | $27.89 | 1,846,119 |
| 2018-07-12 | $31.27 | $31.36 | $30.97 | $31.14 | $27.95 | 2,233,319 |
| 2018-07-11 | $31.45 | $31.56 | $31.12 | $31.21 | $28.01 | 2,426,365 |
| 2018-07-10 | $31.86 | $31.99 | $31.34 | $31.55 | $28.31 | 1,992,722 |
| 2018-07-09 | $31.29 | $32.07 | $31.23 | $31.88 | $28.61 | 2,567,276 |
| 2018-07-06 | $30.87 | $31.33 | $30.69 | $31.21 | $28.01 | 1,250,239 |
| 2018-07-05 | $30.74 | $30.89 | $30.49 | $30.75 | $27.60 | 1,911,539 |
| 2018-07-03 | $30.71 | $30.81 | $30.46 | $30.54 | $27.41 | 1,525,987 |
| 2018-07-02 | $29.86 | $30.61 | $29.72 | $30.59 | $27.45 | 5,281,514 |
| 2018-06-29 | $30.78 | $31.22 | $30.73 | $30.93 | $27.76 | 2,422,190 |
| 2018-06-28 | $30.21 | $30.75 | $30.05 | $30.70 | $27.55 | 2,078,599 |
| 2018-06-27 | $30.23 | $30.51 | $30.14 | $30.16 | $27.07 | 1,808,242 |
| 2018-06-26 | $30.90 | $30.90 | $30.11 | $30.31 | $27.20 | 2,748,213 |
| 2018-06-25 | $30.99 | $31.30 | $30.75 | $30.97 | $27.79 | 3,765,647 |
| 2018-06-22 | $31.10 | $31.59 | $30.82 | $31.12 | $27.93 | 9,034,374 |
| 2018-06-21 | $30.87 | $31.09 | $30.76 | $30.90 | $27.73 | 4,874,146 |
| 2018-06-20 | $30.65 | $30.80 | $30.29 | $30.74 | $27.59 | 3,217,112 |
| 2018-06-19 | $30.76 | $30.96 | $30.52 | $30.65 | $27.51 | 3,507,514 |
| 2018-06-18 | $31.23 | $31.28 | $30.89 | $30.97 | $27.79 | 2,754,244 |
| 2018-06-15 | $31.23 | $31.44 | $30.84 | $31.39 | $28.17 | 4,170,104 |
| 2018-06-14 | $31.52 | $31.74 | $31.36 | $31.53 | $28.30 | 4,382,726 |
| 2018-06-13 | $31.54 | $31.68 | $31.36 | $31.53 | $28.30 | 2,663,278 |
| 2018-06-12 | $31.40 | $31.51 | $31.17 | $31.46 | $28.23 | 1,614,964 |
| 2018-06-11 | $31.25 | $31.41 | $31.15 | $31.31 | $28.10 | 1,809,694 |
| 2018-06-08 | $30.73 | $31.30 | $30.73 | $31.24 | $28.04 | 2,627,209 |
| 2018-06-07 | $30.77 | $31.01 | $30.58 | $30.95 | $27.78 | 3,408,214 |
| 2018-06-06 | $30.07 | $30.76 | $29.91 | $30.76 | $27.61 | 4,812,784 |
| 2018-06-05 | $29.70 | $30.17 | $29.67 | $30.00 | $26.92 | 4,839,246 |
| 2018-06-04 | $30.44 | $30.51 | $29.71 | $29.99 | $26.60 | 3,558,663 |
| 2018-06-01 | $30.23 | $30.26 | $29.77 | $29.83 | $26.46 | 2,086,559 |
| 2018-05-31 | $29.99 | $30.23 | $29.89 | $30.17 | $26.76 | 4,894,169 |
| 2018-05-30 | $29.95 | $30.31 | $29.85 | $30.09 | $26.69 | 2,194,100 |
| 2018-05-29 | $29.80 | $30.11 | $29.51 | $29.74 | $26.38 | 3,128,198 |
| 2018-05-25 | $30.38 | $30.48 | $29.98 | $30.00 | $26.61 | 2,666,932 |
| 2018-05-24 | $30.50 | $30.74 | $30.07 | $30.48 | $27.04 | 3,708,954 |
| 2018-05-23 | $31.01 | $31.12 | $30.40 | $30.45 | $27.01 | 2,845,681 |
| 2018-05-22 | $31.31 | $31.54 | $31.06 | $31.16 | $27.64 | 2,390,579 |
| 2018-05-21 | $31.22 | $31.26 | $30.99 | $31.10 | $27.59 | 3,046,443 |
| 2018-05-18 | $31.33 | $31.46 | $31.01 | $31.09 | $27.58 | 3,352,320 |
| 2018-05-17 | $31.16 | $31.72 | $31.16 | $31.25 | $27.72 | 3,776,305 |
| 2018-05-16 | $30.74 | $31.31 | $30.68 | $31.25 | $27.72 | 4,428,615 |
| 2018-05-15 | $30.32 | $30.75 | $30.31 | $30.74 | $27.27 | 4,418,261 |
| 2018-05-14 | $30.32 | $30.56 | $30.13 | $30.52 | $27.07 | 3,472,554 |
| 2018-05-11 | $30.33 | $30.45 | $30.12 | $30.17 | $26.76 | 2,949,854 |
| 2018-05-10 | $30.30 | $30.38 | $30.17 | $30.30 | $26.88 | 2,258,899 |
| 2018-05-09 | $29.96 | $30.31 | $29.96 | $30.21 | $26.80 | 8,396,890 |
| 2018-05-08 | $29.99 | $30.20 | $29.81 | $29.88 | $26.51 | 3,970,489 |
| 2018-05-07 | $30.19 | $30.25 | $29.93 | $30.10 | $26.70 | 5,457,271 |
| 2018-05-04 | $30.19 | $30.56 | $30.04 | $30.19 | $26.78 | 2,881,066 |
| 2018-05-03 | $30.10 | $30.37 | $29.65 | $30.14 | $26.74 | 4,314,982 |
| 2018-05-02 | $30.68 | $31.57 | $30.19 | $30.21 | $26.80 | 6,736,503 |
| 2018-05-01 | $31.32 | $31.45 | $30.64 | $30.74 | $27.27 | 6,785,086 |
| 2018-04-30 | $32.14 | $32.25 | $31.44 | $31.45 | $27.90 | 3,313,762 |
| 2018-04-27 | $31.77 | $32.51 | $31.70 | $32.05 | $28.43 | 5,797,855 |
| 2018-04-26 | $33.43 | $34.00 | $31.70 | $31.91 | $28.31 | 8,415,955 |
| 2018-04-25 | $33.50 | $34.37 | $33.23 | $34.35 | $30.47 | 3,413,663 |
| 2018-04-24 | $33.78 | $33.90 | $33.31 | $33.50 | $29.72 | 3,796,835 |
| 2018-04-23 | $33.19 | $33.72 | $33.06 | $33.55 | $29.76 | 3,987,857 |
| 2018-04-20 | $34.65 | $34.67 | $32.99 | $33.04 | $29.31 | 5,317,691 |
| 2018-04-19 | $34.41 | $34.86 | $34.36 | $34.70 | $30.78 | 2,581,883 |
| 2018-04-18 | $34.21 | $34.60 | $34.06 | $34.41 | $30.53 | 1,877,584 |
| 2018-04-17 | $33.88 | $34.25 | $33.69 | $34.14 | $30.29 | 2,302,520 |
| 2018-04-16 | $32.84 | $33.68 | $32.43 | $33.65 | $29.85 | 3,820,298 |
| 2018-04-13 | $32.67 | $32.68 | $32.16 | $32.34 | $28.69 | 3,254,173 |
| 2018-04-12 | $32.44 | $32.62 | $32.38 | $32.49 | $28.82 | 2,009,499 |
| 2018-04-11 | $32.25 | $32.65 | $32.14 | $32.35 | $28.70 | 3,077,084 |
| 2018-04-10 | $32.25 | $32.67 | $31.95 | $32.50 | $28.83 | 2,588,185 |
| 2018-04-09 | $31.85 | $32.22 | $31.54 | $31.96 | $28.35 | 2,727,901 |
| 2018-04-06 | $31.84 | $32.19 | $31.36 | $31.58 | $28.01 | 1,724,869 |
| 2018-04-05 | $31.62 | $32.41 | $31.43 | $32.21 | $28.57 | 3,246,979 |
| 2018-04-04 | $30.69 | $31.44 | $30.69 | $31.35 | $27.81 | 4,958,182 |
| 2018-04-03 | $30.92 | $31.10 | $30.64 | $31.09 | $27.58 | 2,749,848 |
| 2018-04-02 | $31.72 | $31.98 | $30.65 | $30.83 | $27.35 | 3,088,411 |
| 2018-03-29 | $32.31 | $32.67 | $31.75 | $31.79 | $28.20 | 4,834,201 |
| 2018-03-28 | $32.24 | $32.51 | $32.08 | $32.27 | $28.63 | 2,530,005 |
| 2018-03-27 | $32.20 | $32.49 | $31.63 | $32.09 | $28.47 | 6,272,515 |
| 2018-03-26 | $31.87 | $32.08 | $31.49 | $32.03 | $28.41 | 2,811,044 |
| 2018-03-23 | $31.88 | $32.05 | $31.47 | $31.51 | $27.95 | 3,935,094 |
| 2018-03-22 | $32.14 | $32.44 | $31.81 | $31.82 | $28.23 | 1,783,775 |
| 2018-03-21 | $32.42 | $32.85 | $32.26 | $32.44 | $28.78 | 1,829,541 |
| 2018-03-20 | $32.71 | $32.92 | $32.40 | $32.41 | $28.75 | 1,945,034 |
| 2018-03-19 | $33.44 | $33.56 | $32.48 | $32.68 | $28.99 | 2,146,780 |
| 2018-03-16 | $33.53 | $33.79 | $33.40 | $33.50 | $29.72 | 3,383,321 |
| 2018-03-15 | $33.64 | $33.75 | $33.42 | $33.47 | $29.69 | 1,549,595 |
| 2018-03-14 | $33.69 | $33.92 | $33.43 | $33.54 | $29.75 | 1,833,105 |
| 2018-03-13 | $33.92 | $33.92 | $33.44 | $33.50 | $29.72 | 3,066,868 |
| 2018-03-12 | $33.52 | $34.12 | $33.49 | $33.92 | $30.09 | 2,537,248 |
| 2018-03-09 | $33.07 | $33.41 | $32.96 | $33.41 | $29.64 | 2,158,051 |
| 2018-03-08 | $32.83 | $33.16 | $32.70 | $32.79 | $29.09 | 1,978,993 |
| 2018-03-07 | $32.95 | $33.13 | $32.45 | $32.70 | $29.01 | 2,790,652 |
| 2018-03-06 | $32.97 | $33.40 | $32.93 | $33.28 | $29.52 | 2,463,816 |
| 2018-03-05 | $32.43 | $33.37 | $32.37 | $33.24 | $29.19 | 2,783,693 |
| 2018-03-02 | $32.11 | $32.72 | $31.90 | $32.68 | $28.70 | 2,423,136 |
| 2018-03-01 | $32.56 | $32.86 | $31.97 | $32.30 | $28.36 | 3,147,383 |
| 2018-02-28 | $33.23 | $33.42 | $32.61 | $32.63 | $28.65 | 3,648,112 |
| 2018-02-27 | $33.96 | $34.04 | $33.12 | $33.16 | $29.12 | 4,379,158 |
| 2018-02-26 | $33.33 | $33.80 | $33.13 | $33.79 | $29.67 | 3,233,022 |
| 2018-02-23 | $32.32 | $33.26 | $32.11 | $33.26 | $29.21 | 3,472,617 |
| 2018-02-22 | $32.70 | $32.90 | $31.99 | $32.01 | $28.11 | 3,134,904 |
| 2018-02-21 | $32.96 | $33.29 | $32.52 | $32.52 | $28.56 | 2,105,096 |
| 2018-02-20 | $33.50 | $33.64 | $33.02 | $33.11 | $29.07 | 3,818,581 |
| 2018-02-16 | $33.58 | $34.26 | $33.55 | $33.68 | $29.58 | 4,960,920 |
| 2018-02-15 | $33.13 | $33.61 | $32.85 | $33.60 | $29.51 | 4,884,890 |
| 2018-02-14 | $32.90 | $33.16 | $32.33 | $32.98 | $28.96 | 5,363,163 |
| 2018-02-13 | $33.52 | $33.58 | $32.95 | $33.06 | $29.03 | 5,291,303 |
| 2018-02-12 | $34.05 | $34.24 | $32.95 | $33.60 | $29.51 | 9,287,819 |
| 2018-02-09 | $34.24 | $35.11 | $33.50 | $33.70 | $29.59 | 12,164,299 |
| 2018-02-08 | $36.72 | $36.90 | $33.90 | $33.90 | $29.77 | 11,748,964 |
| 2018-02-07 | $36.79 | $37.93 | $36.75 | $37.56 | $32.98 | 6,857,311 |
| 2018-02-06 | $35.66 | $37.14 | $35.25 | $36.86 | $32.37 | 5,627,519 |
| 2018-02-05 | $37.22 | $37.58 | $36.07 | $36.08 | $31.68 | 4,430,325 |
| 2018-02-02 | $38.41 | $38.51 | $37.22 | $37.49 | $32.92 | 4,004,303 |
| 2018-02-01 | $37.21 | $39.25 | $37.02 | $38.51 | $33.82 | 6,921,249 |
| 2018-01-31 | $36.72 | $37.56 | $36.48 | $37.41 | $32.85 | 3,969,148 |
| 2018-01-30 | $36.91 | $37.18 | $36.45 | $36.52 | $32.07 | 3,169,661 |
| 2018-01-29 | $37.03 | $37.28 | $36.82 | $37.03 | $32.52 | 2,356,683 |
| 2018-01-26 | $37.27 | $37.49 | $37.10 | $37.19 | $32.66 | 2,461,543 |
| 2018-01-25 | $37.70 | $37.73 | $37.16 | $37.20 | $32.67 | 2,178,199 |
| 2018-01-24 | $37.37 | $37.89 | $37.11 | $37.53 | $32.96 | 3,468,555 |
| 2018-01-23 | $37.07 | $37.27 | $36.80 | $37.08 | $32.56 | 2,646,384 |
| 2018-01-22 | $36.70 | $37.13 | $36.69 | $37.10 | $32.58 | 3,262,613 |
| 2018-01-19 | $36.68 | $36.78 | $36.41 | $36.71 | $32.24 | 3,160,692 |
| 2018-01-18 | $36.37 | $37.09 | $36.37 | $36.56 | $32.10 | 2,789,878 |
| 2018-01-17 | $37.29 | $37.29 | $36.03 | $36.29 | $31.87 | 4,072,367 |
| 2018-01-16 | $37.61 | $37.71 | $37.07 | $37.10 | $32.58 | 3,013,248 |
| 2018-01-12 | $36.39 | $37.58 | $36.39 | $37.46 | $32.89 | 2,775,466 |
| 2018-01-11 | $36.41 | $36.65 | $36.20 | $36.30 | $31.88 | 3,839,128 |
| 2018-01-10 | $36.30 | $36.40 | $36.06 | $36.26 | $31.84 | 3,202,808 |
| 2018-01-09 | $36.07 | $36.43 | $36.04 | $36.33 | $31.90 | 4,840,509 |
| 2018-01-08 | $36.81 | $37.00 | $36.03 | $36.16 | $31.75 | 7,050,766 |
| 2018-01-05 | $35.97 | $36.10 | $35.70 | $36.00 | $31.61 | 4,482,800 |
| 2018-01-04 | $36.15 | $36.15 | $35.68 | $35.79 | $31.43 | 3,539,756 |
| 2018-01-03 | $36.62 | $36.85 | $35.97 | $35.99 | $31.60 | 2,879,362 |
| 2018-01-02 | $36.40 | $36.82 | $35.95 | $36.66 | $32.19 | 3,871,258 |
| 2017-12-29 | $36.10 | $36.61 | $35.98 | $36.40 | $31.96 | 3,037,573 |
| 2017-12-28 | $35.82 | $36.03 | $35.55 | $36.00 | $31.61 | 2,558,977 |
| 2017-12-27 | $36.31 | $36.31 | $35.81 | $35.86 | $31.49 | 2,052,165 |
| 2017-12-26 | $36.64 | $36.88 | $36.13 | $36.21 | $31.80 | 1,897,648 |
| 2017-12-22 | $36.47 | $36.76 | $36.31 | $36.54 | $32.09 | 1,332,240 |
| 2017-12-21 | $36.31 | $36.65 | $36.10 | $36.45 | $32.01 | 3,284,302 |
| 2017-12-20 | $37.59 | $37.65 | $36.04 | $36.22 | $31.81 | 5,454,951 |
| 2017-12-19 | $37.52 | $37.58 | $37.26 | $37.50 | $32.93 | 2,514,089 |
| 2017-12-18 | $37.55 | $37.78 | $37.27 | $37.53 | $32.96 | 3,603,083 |
| 2017-12-15 | $36.80 | $37.85 | $36.73 | $37.22 | $32.68 | 10,954,972 |
| 2017-12-14 | $36.30 | $36.95 | $36.24 | $36.60 | $32.14 | 5,268,195 |
| 2017-12-13 | $37.83 | $37.98 | $36.77 | $36.95 | $32.45 | 2,926,828 |
| 2017-12-12 | $37.93 | $38.22 | $37.64 | $37.93 | $33.31 | 2,445,086 |
| 2017-12-11 | $37.98 | $38.09 | $37.72 | $37.89 | $33.27 | 2,742,318 |
| 2017-12-08 | $38.05 | $38.15 | $37.79 | $37.95 | $33.33 | 5,124,892 |
| 2017-12-07 | $37.95 | $38.30 | $37.74 | $38.11 | $33.47 | 3,551,412 |
| 2017-12-06 | $37.83 | $38.01 | $37.53 | $37.96 | $33.33 | 2,831,440 |
| 2017-12-05 | $37.63 | $37.91 | $37.21 | $37.83 | $33.22 | 3,735,959 |
| 2017-12-04 | $36.76 | $38.35 | $36.72 | $37.61 | $33.03 | 4,390,266 |
| 2017-12-01 | $36.75 | $37.01 | $35.61 | $36.23 | $31.81 | 3,127,041 |
| 2017-11-30 | $36.55 | $37.05 | $36.39 | $36.72 | $32.24 | 4,099,270 |
| 2017-11-29 | $37.00 | $37.31 | $36.29 | $36.32 | $31.89 | 4,559,688 |
| 2017-11-28 | $36.73 | $37.47 | $36.41 | $37.45 | $32.89 | 3,121,941 |
| 2017-11-27 | $36.54 | $36.66 | $36.19 | $36.58 | $32.12 | 2,141,678 |
| 2017-11-24 | $36.67 | $36.70 | $36.23 | $36.51 | $32.06 | 585,593 |
| 2017-11-22 | $36.08 | $36.94 | $36.08 | $36.59 | $32.13 | 1,933,486 |
| 2017-11-21 | $36.20 | $36.56 | $35.97 | $36.00 | $31.61 | 2,359,675 |
| 2017-11-20 | $36.08 | $36.18 | $35.65 | $35.85 | $31.48 | 2,618,595 |
| 2017-11-17 | $35.73 | $36.68 | $35.66 | $36.38 | $31.65 | 4,449,023 |
| 2017-11-16 | $36.18 | $36.37 | $35.63 | $35.67 | $31.03 | 3,863,093 |
| 2017-11-15 | $35.81 | $36.13 | $35.32 | $36.07 | $31.38 | 2,927,495 |
| 2017-11-14 | $35.96 | $36.12 | $35.41 | $35.97 | $31.29 | 4,412,011 |
| 2017-11-13 | $36.29 | $36.70 | $36.08 | $36.17 | $31.46 | 3,505,696 |
| 2017-11-10 | $36.76 | $37.05 | $36.13 | $36.62 | $31.86 | 3,805,665 |
| 2017-11-09 | $35.76 | $37.43 | $34.22 | $37.10 | $32.27 | 8,636,050 |
| 2017-11-08 | $37.87 | $38.35 | $37.50 | $37.54 | $32.66 | 5,172,432 |
| 2017-11-07 | $37.42 | $38.04 | $37.39 | $38.00 | $33.06 | 4,007,583 |
| 2017-11-06 | $36.75 | $37.48 | $36.69 | $37.38 | $32.52 | 2,599,971 |
| 2017-11-03 | $36.80 | $36.91 | $36.44 | $36.84 | $32.05 | 2,203,474 |
| 2017-11-02 | $36.19 | $36.85 | $35.84 | $36.81 | $32.02 | 4,867,417 |
| 2017-11-01 | $37.18 | $37.23 | $36.07 | $36.16 | $31.45 | 3,422,631 |
| 2017-10-31 | $38.50 | $38.50 | $36.97 | $37.07 | $32.25 | 2,997,024 |
| 2017-10-30 | $38.50 | $38.50 | $37.55 | $37.66 | $32.76 | 5,157,258 |
| 2017-10-27 | $39.40 | $39.64 | $38.47 | $38.57 | $33.55 | 5,278,068 |
| 2017-10-26 | $38.85 | $39.53 | $38.71 | $39.27 | $34.16 | 4,840,815 |
| 2017-10-25 | $38.55 | $39.53 | $38.01 | $38.56 | $33.54 | 1,444,052 |
| 2017-10-24 | $41.32 | $41.38 | $40.58 | $41.13 | $35.78 | 3,669,876 |
| 2017-10-23 | $41.75 | $41.99 | $41.34 | $41.38 | $36.00 | 2,473,816 |
| 2017-10-20 | $41.37 | $42.16 | $41.35 | $41.76 | $36.33 | 3,358,176 |
| 2017-10-19 | $41.50 | $41.78 | $41.27 | $41.31 | $35.93 | 2,442,657 |
| 2017-10-18 | $40.03 | $41.87 | $40.03 | $41.69 | $36.27 | 4,768,449 |
| 2017-10-17 | $39.58 | $40.03 | $39.48 | $40.00 | $34.80 | 1,887,607 |
| 2017-10-16 | $39.63 | $39.76 | $39.39 | $39.62 | $34.46 | 1,273,434 |
| 2017-10-13 | $40.07 | $40.15 | $39.67 | $39.70 | $34.53 | 1,948,220 |
| 2017-10-12 | $39.58 | $39.95 | $39.43 | $39.87 | $34.68 | 2,708,666 |
| 2017-10-11 | $40.35 | $40.50 | $39.60 | $39.72 | $34.55 | 2,955,399 |
| 2017-10-10 | $40.62 | $40.89 | $40.13 | $40.18 | $34.95 | 2,129,350 |
| 2017-10-09 | $41.15 | $41.21 | $40.33 | $40.39 | $35.13 | 1,289,175 |
| 2017-10-06 | $40.95 | $41.16 | $40.85 | $41.15 | $35.80 | 1,463,469 |
| 2017-10-05 | $41.41 | $41.48 | $41.00 | $41.02 | $35.68 | 2,646,177 |
| 2017-10-04 | $41.41 | $41.61 | $41.17 | $41.50 | $36.10 | 1,617,729 |
| 2017-10-03 | $41.52 | $41.53 | $40.73 | $41.33 | $35.95 | 2,939,976 |
| 2017-10-02 | $41.45 | $41.91 | $41.26 | $41.45 | $36.06 | 1,792,291 |
| 2017-09-29 | $41.42 | $41.61 | $41.19 | $41.45 | $36.06 | 2,099,523 |
| 2017-09-28 | $40.89 | $41.38 | $40.86 | $41.27 | $35.90 | 1,628,791 |
| 2017-09-27 | $41.01 | $41.27 | $40.76 | $40.99 | $35.66 | 2,247,277 |
| 2017-09-26 | $41.05 | $41.47 | $40.86 | $41.11 | $35.76 | 1,122,081 |
| 2017-09-25 | $40.92 | $41.38 | $40.91 | $41.13 | $35.78 | 1,614,686 |
| 2017-09-22 | $40.51 | $41.10 | $40.49 | $40.89 | $35.57 | 1,545,547 |
| 2017-09-21 | $40.36 | $40.70 | $40.29 | $40.52 | $35.25 | 1,870,722 |
| 2017-09-20 | $40.13 | $40.76 | $40.06 | $40.42 | $35.16 | 1,325,652 |
| 2017-09-19 | $40.21 | $40.55 | $40.03 | $40.17 | $34.94 | 2,237,884 |
| 2017-09-18 | $39.93 | $40.28 | $39.72 | $40.25 | $35.01 | 1,538,831 |
| 2017-09-15 | $39.26 | $39.96 | $39.09 | $39.85 | $34.66 | 4,131,890 |
| 2017-09-14 | $38.97 | $39.39 | $38.49 | $39.37 | $34.25 | 2,789,662 |
| 2017-09-13 | $39.44 | $39.60 | $38.85 | $39.05 | $33.97 | 1,721,034 |
| 2017-09-12 | $39.07 | $39.65 | $39.02 | $39.50 | $34.36 | 1,036,380 |
| 2017-09-11 | $38.75 | $39.04 | $38.50 | $39.00 | $33.93 | 1,407,935 |
| 2017-09-08 | $38.36 | $38.59 | $38.07 | $38.48 | $33.47 | 1,720,649 |
| 2017-09-07 | $38.69 | $39.08 | $38.52 | $38.55 | $33.53 | 1,864,310 |
| 2017-09-06 | $38.98 | $39.24 | $38.88 | $38.98 | $33.91 | 1,056,285 |
| 2017-09-05 | $39.45 | $39.70 | $38.75 | $38.81 | $33.76 | 1,440,234 |
| 2017-09-01 | $38.92 | $39.52 | $38.81 | $39.51 | $34.37 | 2,346,385 |
| 2017-08-31 | $38.91 | $39.23 | $38.79 | $38.85 | $33.79 | 3,099,687 |
| 2017-08-30 | $39.09 | $39.14 | $38.43 | $38.89 | $33.83 | 3,337,782 |
| 2017-08-29 | $39.19 | $39.27 | $38.94 | $39.07 | $33.99 | 2,226,231 |
| 2017-08-28 | $39.59 | $39.59 | $39.13 | $39.36 | $34.24 | 1,549,513 |
| 2017-08-25 | $39.39 | $39.64 | $39.32 | $39.49 | $34.35 | 1,521,380 |
| 2017-08-24 | $39.08 | $39.40 | $39.00 | $39.27 | $34.16 | 2,257,780 |
| 2017-08-23 | $39.30 | $39.45 | $38.64 | $39.06 | $33.98 | 3,574,503 |
| 2017-08-22 | $39.11 | $39.75 | $39.11 | $39.70 | $34.53 | 2,051,003 |
| 2017-08-21 | $39.66 | $39.66 | $39.19 | $39.35 | $33.94 | 1,614,263 |
| 2017-08-18 | $39.90 | $40.02 | $39.45 | $39.66 | $34.21 | 1,881,028 |
| 2017-08-17 | $40.59 | $40.59 | $39.94 | $40.01 | $34.51 | 3,150,961 |
| 2017-08-16 | $40.94 | $41.07 | $40.32 | $40.47 | $34.91 | 2,376,847 |
| 2017-08-15 | $40.79 | $41.07 | $40.61 | $40.94 | $35.31 | 1,266,403 |
| 2017-08-14 | $40.94 | $41.21 | $40.79 | $40.90 | $35.28 | 2,114,252 |
| 2017-08-11 | $41.12 | $41.33 | $40.74 | $40.79 | $35.18 | 1,562,714 |
| 2017-08-10 | $42.31 | $42.49 | $41.15 | $41.17 | $35.51 | 2,365,694 |
| 2017-08-09 | $41.86 | $42.39 | $41.80 | $42.38 | $36.55 | 2,198,913 |
| 2017-08-08 | $43.08 | $43.14 | $41.83 | $41.94 | $36.17 | 2,849,451 |
| 2017-08-07 | $42.50 | $43.15 | $41.83 | $43.08 | $37.16 | 2,803,099 |
| 2017-08-04 | $43.13 | $43.30 | $42.30 | $42.37 | $36.54 | 2,932,329 |
| 2017-08-03 | $43.27 | $43.43 | $42.89 | $42.99 | $37.08 | 2,137,360 |
| 2017-08-02 | $42.91 | $43.27 | $42.66 | $43.25 | $37.30 | 3,514,237 |
| 2017-08-01 | $43.22 | $43.61 | $42.89 | $42.96 | $37.05 | 4,834,232 |
| 2017-07-31 | $41.99 | $43.31 | $41.91 | $43.01 | $37.10 | 5,984,674 |
| 2017-07-28 | $41.28 | $41.97 | $40.89 | $41.80 | $36.05 | 5,635,237 |
| 2017-07-27 | $39.39 | $41.28 | $39.34 | $41.21 | $35.54 | 6,365,180 |
| 2017-07-26 | $38.80 | $40.21 | $38.71 | $39.89 | $34.40 | 5,187,771 |
| 2017-07-25 | $39.88 | $39.88 | $38.54 | $38.62 | $33.31 | 4,096,494 |
| 2017-07-24 | $39.39 | $39.96 | $39.10 | $39.83 | $34.35 | 3,005,850 |
| 2017-07-21 | $38.87 | $39.49 | $38.83 | $39.42 | $34.00 | 1,779,607 |
| 2017-07-20 | $38.52 | $39.12 | $38.36 | $38.91 | $33.56 | 2,359,057 |
| 2017-07-19 | $38.95 | $39.04 | $38.58 | $38.59 | $33.28 | 3,040,755 |
| 2017-07-18 | $39.07 | $39.19 | $38.74 | $38.99 | $33.63 | 2,285,887 |
| 2017-07-17 | $38.59 | $39.17 | $38.54 | $39.01 | $33.65 | 2,146,330 |
| 2017-07-14 | $38.29 | $38.92 | $38.18 | $38.65 | $33.34 | 1,606,644 |
| 2017-07-13 | $37.85 | $38.34 | $37.74 | $38.27 | $33.01 | 2,253,407 |
| 2017-07-12 | $37.49 | $37.92 | $37.38 | $37.87 | $32.66 | 2,847,795 |
| 2017-07-11 | $37.45 | $37.73 | $36.98 | $37.16 | $32.05 | 1,975,319 |
| 2017-07-10 | $37.50 | $37.65 | $37.27 | $37.50 | $32.34 | 1,825,476 |
| 2017-07-07 | $37.60 | $37.67 | $37.13 | $37.50 | $32.34 | 2,056,030 |
| 2017-07-06 | $37.85 | $37.93 | $37.44 | $37.49 | $32.33 | 2,280,958 |
| 2017-07-05 | $38.37 | $38.60 | $37.90 | $37.97 | $32.75 | 2,319,288 |
| 2017-07-03 | $38.68 | $38.90 | $38.36 | $38.45 | $33.16 | 1,173,960 |
| 2017-06-30 | $38.73 | $38.82 | $38.47 | $38.66 | $33.34 | 1,689,718 |
| 2017-06-29 | $38.98 | $39.04 | $38.31 | $38.57 | $33.27 | 1,594,390 |
| 2017-06-28 | $39.21 | $39.45 | $38.79 | $38.98 | $33.62 | 1,983,982 |
| 2017-06-27 | $38.64 | $39.07 | $38.47 | $38.94 | $33.59 | 3,560,971 |
| 2017-06-26 | $37.63 | $38.98 | $37.33 | $38.76 | $33.43 | 4,652,340 |
| 2017-06-23 | $37.15 | $37.49 | $37.00 | $37.46 | $32.31 | 4,401,652 |
| 2017-06-22 | $37.25 | $37.45 | $36.96 | $37.14 | $32.03 | 2,470,272 |
| 2017-06-21 | $38.25 | $38.33 | $37.11 | $37.23 | $32.11 | 3,876,263 |
| 2017-06-20 | $38.50 | $38.55 | $38.14 | $38.15 | $32.90 | 1,081,959 |
| 2017-06-19 | $38.51 | $38.90 | $38.45 | $38.77 | $33.44 | 1,494,366 |
| 2017-06-16 | $38.34 | $38.50 | $38.09 | $38.35 | $33.08 | 2,919,019 |
| 2017-06-15 | $38.39 | $38.55 | $38.12 | $38.45 | $33.16 | 1,865,831 |
| 2017-06-14 | $39.05 | $39.19 | $38.49 | $38.66 | $33.34 | 1,915,917 |
| 2017-06-13 | $38.34 | $38.95 | $38.19 | $38.84 | $33.50 | 2,890,684 |
| 2017-06-12 | $37.61 | $38.34 | $37.51 | $38.23 | $32.97 | 4,245,596 |
| 2017-06-09 | $37.21 | $37.71 | $37.07 | $37.67 | $32.49 | 3,647,595 |
| 2017-06-08 | $37.81 | $37.82 | $36.99 | $37.22 | $32.10 | 6,569,978 |
| 2017-06-07 | $38.70 | $38.74 | $37.83 | $37.86 | $32.65 | 4,065,446 |
| 2017-06-06 | $38.45 | $38.89 | $38.27 | $38.71 | $33.39 | 3,569,197 |
| 2017-06-05 | $38.80 | $39.25 | $38.46 | $38.53 | $33.23 | 5,062,566 |
| 2017-06-02 | $39.00 | $39.17 | $38.63 | $39.05 | $33.68 | 2,323,207 |
| 2017-06-01 | $38.50 | $39.44 | $38.34 | $38.98 | $33.62 | 3,386,894 |
| 2017-05-31 | $38.71 | $39.08 | $38.20 | $38.48 | $33.19 | 3,198,495 |
| 2017-05-30 | $38.55 | $39.13 | $38.49 | $38.93 | $33.28 | 3,547,296 |
| 2017-05-26 | $38.24 | $38.60 | $37.95 | $38.54 | $32.95 | 3,596,948 |
| 2017-05-25 | $38.90 | $38.95 | $38.01 | $38.40 | $32.83 | 2,646,908 |
| 2017-05-24 | $39.17 | $39.21 | $38.57 | $38.81 | $33.18 | 3,083,711 |
| 2017-05-23 | $39.58 | $39.64 | $39.11 | $39.11 | $33.44 | 1,666,289 |
| 2017-05-22 | $39.52 | $39.84 | $39.44 | $39.61 | $33.86 | 1,272,226 |
| 2017-05-19 | $39.09 | $39.71 | $38.96 | $39.56 | $33.82 | 2,476,758 |
| 2017-05-18 | $40.29 | $40.37 | $39.02 | $39.04 | $33.38 | 4,474,797 |
| 2017-05-17 | $40.27 | $40.51 | $39.76 | $40.21 | $34.38 | 2,683,664 |
| 2017-05-16 | $41.20 | $41.20 | $40.36 | $40.53 | $34.65 | 3,681,804 |
| 2017-05-15 | $40.53 | $41.19 | $40.46 | $41.12 | $35.16 | 3,032,143 |
| 2017-05-12 | $40.72 | $40.72 | $40.08 | $40.40 | $34.54 | 2,947,518 |
| 2017-05-11 | $40.14 | $40.70 | $39.84 | $40.66 | $34.76 | 3,067,823 |
| 2017-05-10 | $40.70 | $40.86 | $40.10 | $40.22 | $34.39 | 2,125,380 |
| 2017-05-09 | $40.45 | $41.02 | $40.33 | $40.79 | $34.87 | 1,884,662 |
| 2017-05-08 | $40.27 | $40.66 | $39.98 | $40.48 | $34.61 | 2,446,773 |
| 2017-05-05 | $40.06 | $40.31 | $39.91 | $40.20 | $34.37 | 2,213,936 |
| 2017-05-04 | $40.23 | $40.25 | $39.87 | $39.89 | $34.10 | 3,042,015 |
| 2017-05-03 | $40.28 | $40.34 | $40.00 | $40.19 | $34.36 | 3,386,869 |
| 2017-05-02 | $40.64 | $40.75 | $40.02 | $40.24 | $34.40 | 3,851,032 |
| 2017-05-01 | $41.14 | $41.33 | $40.53 | $40.53 | $34.65 | 3,620,728 |
| 2017-04-28 | $40.27 | $41.45 | $40.06 | $41.13 | $35.16 | 6,440,681 |
| 2017-04-27 | $39.36 | $40.25 | $39.25 | $40.20 | $34.37 | 4,950,259 |
| 2017-04-26 | $39.55 | $40.04 | $39.30 | $39.41 | $33.69 | 5,237,205 |
| 2017-04-25 | $40.09 | $40.22 | $38.31 | $39.98 | $34.18 | 93,708 |
| 2017-04-24 | $41.59 | $41.94 | $41.29 | $41.59 | $35.56 | 3,475,065 |
| 2017-04-21 | $41.10 | $41.30 | $40.87 | $41.00 | $35.05 | 3,482,673 |
| 2017-04-20 | $41.76 | $41.93 | $41.12 | $41.13 | $35.16 | 3,346,015 |
| 2017-04-19 | $41.36 | $42.00 | $41.29 | $41.76 | $35.70 | 2,896,159 |
| 2017-04-18 | $41.01 | $41.23 | $40.92 | $41.22 | $35.24 | 2,400,178 |
| 2017-04-17 | $41.16 | $41.43 | $41.01 | $41.24 | $35.26 | 1,933,748 |
| 2017-04-13 | $41.01 | $41.14 | $40.73 | $41.03 | $35.08 | 2,465,560 |
| 2017-04-12 | $41.14 | $41.32 | $40.55 | $41.00 | $35.05 | 3,761,274 |
| 2017-04-11 | $41.39 | $41.46 | $40.88 | $41.37 | $35.37 | 2,162,793 |
| 2017-04-10 | $41.70 | $41.86 | $41.45 | $41.48 | $35.46 | 1,347,927 |
| 2017-04-07 | $41.74 | $41.95 | $41.62 | $41.68 | $35.63 | 1,841,879 |
| 2017-04-06 | $41.81 | $42.16 | $41.57 | $42.00 | $35.91 | 1,624,795 |
| 2017-04-05 | $41.86 | $42.25 | $41.75 | $41.84 | $35.77 | 1,506,472 |
| 2017-04-04 | $41.93 | $42.01 | $41.46 | $41.72 | $35.67 | 2,670,535 |
| 2017-04-03 | $41.27 | $42.00 | $41.21 | $41.87 | $35.80 | 4,181,632 |
| 2017-03-31 | $41.10 | $41.43 | $41.00 | $41.31 | $35.32 | 2,366,295 |
| 2017-03-30 | $40.99 | $41.19 | $40.73 | $41.08 | $35.12 | 2,568,578 |
| 2017-03-29 | $41.25 | $41.46 | $40.96 | $41.12 | $35.16 | 2,594,666 |
| 2017-03-28 | $41.00 | $41.40 | $40.72 | $41.34 | $35.34 | 2,768,418 |
| 2017-03-27 | $40.99 | $41.30 | $40.64 | $41.03 | $35.08 | 2,068,901 |
| 2017-03-24 | $41.35 | $41.57 | $41.11 | $41.28 | $35.29 | 1,997,377 |
| 2017-03-23 | $41.25 | $41.50 | $41.14 | $41.26 | $35.27 | 2,882,316 |
| 2017-03-22 | $41.82 | $41.82 | $41.22 | $41.29 | $35.30 | 2,187,029 |
| 2017-03-21 | $42.82 | $42.86 | $41.57 | $41.65 | $35.61 | 3,342,263 |
| 2017-03-20 | $42.71 | $42.82 | $42.19 | $42.66 | $36.47 | 3,102,193 |
| 2017-03-17 | $44.16 | $44.16 | $42.61 | $42.64 | $36.45 | 4,843,496 |
| 2017-03-16 | $42.05 | $44.24 | $42.05 | $44.02 | $37.63 | 2,471,911 |
| 2017-03-15 | $43.74 | $44.17 | $43.61 | $44.06 | $37.67 | 2,496,187 |
| 2017-03-14 | $43.23 | $43.66 | $43.12 | $43.64 | $37.31 | 1,776,591 |
| 2017-03-13 | $43.84 | $43.87 | $43.34 | $43.44 | $37.14 | 1,728,620 |
| 2017-03-10 | $44.50 | $44.55 | $43.42 | $43.70 | $37.36 | 2,588,340 |
| 2017-03-09 | $44.38 | $44.51 | $44.17 | $44.32 | $37.89 | 1,776,266 |
| 2017-03-08 | $44.48 | $44.69 | $44.34 | $44.39 | $37.95 | 1,432,914 |
| 2017-03-07 | $44.34 | $44.63 | $44.26 | $44.50 | $38.04 | 1,437,194 |
| 2017-03-06 | $44.49 | $44.68 | $44.26 | $44.40 | $37.96 | 947,777 |
| 2017-03-03 | $45.01 | $45.08 | $44.61 | $44.77 | $38.28 | 1,272,366 |
| 2017-03-02 | $45.04 | $45.26 | $44.71 | $45.10 | $38.56 | 1,952,070 |
| 2017-03-01 | $44.48 | $45.30 | $44.29 | $45.07 | $38.53 | 3,682,437 |
| 2017-02-28 | $44.41 | $45.17 | $44.16 | $44.36 | $37.93 | 3,421,930 |
| 2017-02-27 | $45.10 | $45.41 | $44.63 | $44.72 | $37.97 | 2,706,073 |
| 2017-02-24 | $45.12 | $45.21 | $44.84 | $45.16 | $38.34 | 1,777,519 |
| 2017-02-23 | $45.02 | $45.59 | $44.91 | $45.21 | $38.38 | 2,223,027 |
| 2017-02-22 | $45.52 | $45.63 | $44.83 | $44.88 | $38.10 | 1,806,341 |
| 2017-02-21 | $44.95 | $45.73 | $44.67 | $45.50 | $38.63 | 2,854,091 |
| 2017-02-17 | $44.57 | $45.11 | $44.57 | $45.08 | $38.27 | 2,867,902 |
| 2017-02-16 | $44.82 | $44.95 | $44.52 | $44.85 | $38.08 | 2,334,366 |
| 2017-02-15 | $44.56 | $45.05 | $44.45 | $44.81 | $38.04 | 2,785,566 |
| 2017-02-14 | $44.91 | $45.06 | $44.70 | $44.77 | $38.01 | 3,477,890 |
| 2017-02-13 | $44.51 | $45.16 | $44.45 | $44.98 | $38.19 | 5,224,256 |
| 2017-02-10 | $43.27 | $44.61 | $43.26 | $44.31 | $37.62 | 5,052,777 |
| 2017-02-09 | $42.19 | $43.51 | $41.50 | $43.18 | $36.66 | 3,809,286 |
| 2017-02-08 | $41.72 | $42.26 | $41.37 | $42.06 | $35.71 | 2,949,545 |
| 2017-02-07 | $42.00 | $42.12 | $41.79 | $41.86 | $35.54 | 2,317,489 |
| 2017-02-06 | $42.46 | $42.61 | $41.95 | $41.99 | $35.65 | 2,168,504 |
| 2017-02-03 | $41.84 | $42.56 | $41.82 | $42.46 | $36.05 | 2,369,793 |
| 2017-02-02 | $41.17 | $41.81 | $40.88 | $41.65 | $35.36 | 2,613,188 |
| 2017-02-01 | $40.93 | $41.34 | $40.67 | $41.32 | $35.08 | 2,968,800 |
| 2017-01-31 | $41.15 | $41.18 | $40.68 | $40.91 | $34.73 | 3,227,659 |
| 2017-01-30 | $40.89 | $41.12 | $40.28 | $41.07 | $34.87 | 3,263,684 |
| 2017-01-27 | $40.82 | $41.02 | $40.57 | $40.89 | $34.72 | 2,000,063 |
| 2017-01-26 | $41.01 | $41.30 | $40.62 | $40.71 | $34.56 | 2,538,554 |
| 2017-01-25 | $40.97 | $41.48 | $40.81 | $41.00 | $34.81 | 8,174,276 |
| 2017-01-24 | $40.68 | $40.88 | $40.50 | $40.70 | $34.55 | 3,551,521 |
| 2017-01-23 | $40.88 | $40.96 | $40.43 | $40.54 | $34.42 | 4,065,943 |
| 2017-01-20 | $41.47 | $41.79 | $40.88 | $40.95 | $34.77 | 3,236,655 |
| 2017-01-19 | $41.85 | $42.04 | $41.39 | $41.45 | $35.19 | 3,476,041 |
| 2017-01-18 | $42.25 | $42.71 | $41.89 | $41.89 | $35.56 | 1,830,044 |
| 2017-01-17 | $42.06 | $42.68 | $42.06 | $42.37 | $35.97 | 1,663,904 |
| 2017-01-13 | $42.10 | $42.62 | $42.10 | $42.36 | $35.96 | 1,811,516 |
| 2017-01-12 | $41.42 | $42.06 | $40.96 | $42.01 | $35.67 | 6,284,378 |
| 2017-01-11 | $41.93 | $41.95 | $41.30 | $41.59 | $35.31 | 3,224,617 |
| 2017-01-10 | $41.94 | $42.13 | $41.48 | $41.75 | $35.45 | 3,943,728 |
| 2017-01-09 | $42.61 | $42.70 | $42.33 | $42.36 | $35.96 | 2,035,980 |
| 2017-01-06 | $42.33 | $42.90 | $42.29 | $42.51 | $36.09 | 2,420,998 |
| 2017-01-05 | $42.48 | $42.73 | $42.38 | $42.52 | $36.10 | 1,567,547 |
| 2017-01-04 | $42.28 | $42.68 | $42.07 | $42.50 | $36.08 | 1,566,297 |
| 2017-01-03 | $42.20 | $42.69 | $41.99 | $42.27 | $35.89 | 1,611,265 |
| 2016-12-30 | $42.27 | $42.34 | $41.80 | $41.95 | $35.62 | 1,307,871 |
| 2016-12-29 | $42.38 | $42.40 | $41.93 | $42.10 | $35.74 | 1,218,863 |
| 2016-12-28 | $42.69 | $42.83 | $41.92 | $42.24 | $35.86 | 1,459,237 |
| 2016-12-27 | $42.90 | $43.11 | $42.51 | $42.70 | $36.25 | 775,595 |
| 2016-12-23 | $42.80 | $43.01 | $42.54 | $42.75 | $36.30 | 1,137,972 |
| 2016-12-22 | $43.56 | $43.56 | $42.47 | $42.77 | $36.31 | 3,353,314 |
| 2016-12-21 | $43.25 | $43.47 | $42.91 | $43.26 | $36.73 | 2,338,818 |
| 2016-12-20 | $43.28 | $43.53 | $43.04 | $43.29 | $36.75 | 1,947,600 |
| 2016-12-19 | $43.15 | $43.39 | $42.83 | $43.29 | $36.75 | 2,812,757 |
| 2016-12-16 | $42.83 | $43.18 | $42.67 | $43.14 | $36.63 | 5,250,710 |
| 2016-12-15 | $43.15 | $43.29 | $42.65 | $42.70 | $36.25 | 2,573,736 |
| 2016-12-14 | $43.32 | $43.78 | $42.38 | $43.12 | $36.61 | 3,850,752 |
| 2016-12-13 | $42.34 | $42.56 | $41.97 | $42.04 | $35.69 | 3,137,237 |
| 2016-12-12 | $42.70 | $42.99 | $42.06 | $42.17 | $35.80 | 2,188,538 |
| 2016-12-09 | $41.82 | $42.97 | $41.50 | $42.72 | $36.27 | 3,558,841 |
| 2016-12-08 | $41.19 | $42.36 | $41.00 | $41.99 | $35.65 | 5,932,889 |
| 2016-12-07 | $42.38 | $43.51 | $42.33 | $43.40 | $36.85 | 3,588,960 |
| 2016-12-06 | $42.29 | $42.57 | $41.99 | $42.40 | $36.00 | 3,815,080 |
| 2016-12-05 | $42.42 | $43.17 | $42.31 | $42.41 | $36.01 | 4,725,473 |
| 2016-12-02 | $42.30 | $42.53 | $42.01 | $42.07 | $35.72 | 2,337,324 |
| 2016-12-01 | $43.20 | $43.28 | $41.85 | $42.11 | $35.75 | 2,641,797 |
| 2016-11-30 | $43.40 | $43.56 | $43.10 | $43.10 | $36.59 | 3,326,539 |
| 2016-11-29 | $43.50 | $43.61 | $43.27 | $43.40 | $36.85 | 1,717,249 |
| 2016-11-28 | $43.40 | $43.74 | $43.25 | $43.42 | $36.86 | 2,113,057 |
| 2016-11-25 | $43.33 | $43.93 | $43.05 | $43.40 | $36.85 | 1,175,640 |
| 2016-11-23 | $42.96 | $43.23 | $42.70 | $43.11 | $36.60 | 1,730,259 |
| 2016-11-22 | $42.74 | $43.00 | $42.33 | $42.91 | $36.43 | 3,104,145 |
| 2016-11-21 | $42.60 | $43.01 | $42.33 | $42.59 | $36.16 | 2,110,614 |
| 2016-11-18 | $43.27 | $43.50 | $42.25 | $42.64 | $36.20 | 7,806,063 |
| 2016-11-17 | $44.09 | $44.11 | $43.51 | $43.72 | $36.85 | 3,509,053 |
| 2016-11-16 | $44.51 | $45.32 | $44.23 | $44.63 | $37.62 | 3,289,067 |
| 2016-11-15 | $43.07 | $43.58 | $42.74 | $43.58 | $36.73 | 3,811,180 |
| 2016-11-14 | $43.99 | $44.16 | $43.01 | $43.07 | $36.30 | 4,815,833 |
| 2016-11-11 | $44.74 | $45.19 | $43.83 | $44.09 | $37.16 | 2,717,361 |
| 2016-11-10 | $45.15 | $45.66 | $44.82 | $44.87 | $37.82 | 2,191,642 |
| 2016-11-09 | $44.03 | $45.19 | $43.63 | $45.13 | $38.04 | 2,231,186 |
| 2016-11-08 | $44.83 | $45.03 | $44.55 | $44.65 | $37.63 | 1,633,639 |
| 2016-11-07 | $44.27 | $44.67 | $44.01 | $44.65 | $37.63 | 1,944,425 |
| 2016-11-04 | $43.91 | $44.00 | $43.49 | $43.50 | $36.67 | 2,549,778 |
| 2016-11-03 | $44.68 | $45.02 | $43.69 | $43.80 | $36.92 | 3,299,452 |
| 2016-11-02 | $45.18 | $46.23 | $44.67 | $44.68 | $37.66 | 3,846,272 |
| 2016-11-01 | $45.26 | $45.39 | $44.75 | $45.30 | $38.18 | 2,580,169 |
| 2016-10-31 | $44.66 | $45.36 | $44.63 | $45.02 | $37.95 | 2,634,182 |
| 2016-10-28 | $45.95 | $46.09 | $44.30 | $44.66 | $37.64 | 4,726,160 |
| 2016-10-27 | $45.99 | $46.20 | $45.63 | $45.95 | $38.73 | 3,422,552 |
| 2016-10-26 | $45.77 | $47.51 | $45.69 | $45.78 | $38.59 | 8,011,983 |
| 2016-10-25 | $46.89 | $48.96 | $45.52 | $45.65 | $38.48 | 21,051,859 |
| 2016-10-24 | $54.69 | $54.99 | $54.65 | $54.93 | $46.30 | 2,959,171 |
| 2016-10-21 | $53.73 | $54.64 | $53.48 | $54.60 | $46.02 | 1,964,805 |
| 2016-10-20 | $53.85 | $54.06 | $53.53 | $54.05 | $45.56 | 2,766,772 |
| 2016-10-19 | $54.11 | $54.34 | $53.78 | $54.32 | $45.79 | 2,150,346 |
| 2016-10-18 | $53.69 | $54.28 | $53.50 | $53.89 | $45.42 | 2,470,117 |
| 2016-10-17 | $53.41 | $53.70 | $53.32 | $53.47 | $45.07 | 1,634,897 |
| 2016-10-14 | $52.80 | $53.70 | $52.74 | $53.53 | $45.12 | 2,776,824 |
| 2016-10-13 | $51.96 | $52.64 | $51.53 | $52.55 | $44.29 | 2,472,173 |
| 2016-10-12 | $51.75 | $52.16 | $51.64 | $52.05 | $43.87 | 2,320,367 |
| 2016-10-11 | $52.37 | $52.48 | $51.48 | $51.75 | $43.62 | 1,421,589 |
| 2016-10-10 | $52.53 | $52.70 | $52.50 | $52.53 | $44.28 | 977,704 |
| 2016-10-07 | $52.71 | $52.79 | $52.26 | $52.36 | $44.13 | 1,271,626 |
| 2016-10-06 | $53.20 | $53.20 | $52.50 | $52.56 | $44.30 | 1,938,834 |
| 2016-10-05 | $53.53 | $53.70 | $53.16 | $53.19 | $44.83 | 1,265,130 |
| 2016-10-04 | $53.55 | $53.78 | $53.41 | $53.46 | $45.06 | 1,271,425 |
| 2016-10-03 | $53.43 | $53.75 | $53.25 | $53.65 | $45.22 | 2,116,277 |
| 2016-09-30 | $53.68 | $53.96 | $53.38 | $53.57 | $45.15 | 2,778,011 |
| 2016-09-29 | $53.60 | $54.19 | $53.46 | $53.47 | $45.07 | 1,803,182 |
| 2016-09-28 | $53.49 | $53.68 | $53.27 | $53.65 | $45.22 | 1,172,314 |
| 2016-09-27 | $53.16 | $53.59 | $53.05 | $53.49 | $45.09 | 1,427,460 |
| 2016-09-26 | $53.15 | $53.25 | $52.85 | $53.15 | $44.80 | 1,827,411 |
| 2016-09-23 | $53.04 | $53.43 | $52.86 | $53.33 | $44.95 | 2,264,283 |
| 2016-09-22 | $52.61 | $52.93 | $52.49 | $52.72 | $44.44 | 1,700,004 |
| 2016-09-21 | $52.66 | $52.84 | $51.82 | $52.33 | $44.11 | 1,821,234 |
| 2016-09-20 | $52.68 | $52.96 | $52.39 | $52.41 | $44.18 | 1,441,986 |
| 2016-09-19 | $52.45 | $52.76 | $52.07 | $52.31 | $44.09 | 1,359,321 |
| 2016-09-16 | $52.22 | $52.35 | $51.86 | $52.18 | $43.98 | 5,685,118 |
| 2016-09-15 | $51.68 | $52.71 | $51.38 | $52.52 | $44.27 | 2,365,966 |
| 2016-09-14 | $51.90 | $52.05 | $51.69 | $51.87 | $43.72 | 1,618,496 |
| 2016-09-13 | $52.33 | $52.49 | $51.78 | $51.91 | $43.75 | 2,121,722 |
| 2016-09-12 | $51.90 | $52.82 | $51.83 | $52.71 | $44.43 | 2,603,332 |
| 2016-09-09 | $52.28 | $52.52 | $51.97 | $52.00 | $43.83 | 3,255,708 |
| 2016-09-08 | $52.96 | $53.13 | $52.09 | $52.36 | $44.13 | 3,495,682 |
| 2016-09-07 | $52.95 | $53.43 | $52.69 | $53.37 | $44.98 | 1,324,271 |
| 2016-09-06 | $52.83 | $53.06 | $52.69 | $53.04 | $44.71 | 1,432,835 |
| 2016-09-02 | $52.95 | $53.15 | $52.51 | $52.67 | $44.39 | 1,562,250 |
| 2016-09-01 | $53.13 | $53.48 | $52.59 | $52.69 | $44.41 | 1,960,421 |
| 2016-08-31 | $52.95 | $53.30 | $52.64 | $53.28 | $44.91 | 1,942,738 |
| 2016-08-30 | $52.73 | $53.14 | $52.42 | $53.09 | $44.75 | 1,741,935 |
| 2016-08-29 | $52.52 | $52.86 | $52.30 | $52.67 | $44.39 | 915,154 |
| 2016-08-26 | $52.76 | $53.10 | $52.31 | $52.49 | $44.24 | 1,316,714 |
| 2016-08-25 | $52.52 | $53.00 | $52.00 | $52.60 | $44.34 | 2,188,563 |
| 2016-08-24 | $52.92 | $52.97 | $52.38 | $52.48 | $44.23 | 1,446,512 |
| 2016-08-23 | $53.21 | $53.35 | $52.88 | $52.89 | $44.58 | 1,900,584 |
| 2016-08-22 | $53.04 | $53.50 | $52.92 | $53.47 | $44.81 | 1,401,166 |
| 2016-08-19 | $52.95 | $53.17 | $52.75 | $53.15 | $44.54 | 1,025,376 |
| 2016-08-18 | $53.03 | $53.19 | $52.88 | $53.15 | $44.54 | 972,090 |
| 2016-08-17 | $52.86 | $53.15 | $52.68 | $53.05 | $44.45 | 2,201,562 |
| 2016-08-16 | $52.95 | $52.95 | $52.67 | $52.76 | $44.21 | 958,580 |
| 2016-08-15 | $52.96 | $53.00 | $52.83 | $52.93 | $44.35 | 844,692 |
| 2016-08-12 | $52.76 | $53.07 | $52.75 | $52.96 | $44.38 | 1,039,774 |
| 2016-08-11 | $53.06 | $53.21 | $52.67 | $52.76 | $44.21 | 1,062,313 |
| 2016-08-10 | $52.80 | $52.90 | $52.45 | $52.87 | $44.30 | 1,080,772 |
| 2016-08-09 | $52.96 | $53.20 | $52.66 | $52.68 | $44.14 | 1,802,694 |
| 2016-08-08 | $53.00 | $53.25 | $52.58 | $52.91 | $44.34 | 1,782,176 |
| 2016-08-05 | $53.16 | $53.24 | $52.74 | $52.91 | $44.34 | 1,943,455 |
| 2016-08-04 | $53.28 | $53.46 | $52.88 | $52.96 | $44.38 | 1,706,278 |
| 2016-08-03 | $53.17 | $53.44 | $53.07 | $53.35 | $44.71 | 1,549,567 |
| 2016-08-02 | $53.57 | $53.65 | $53.04 | $53.20 | $44.58 | 1,387,596 |
| 2016-08-01 | $53.77 | $53.96 | $53.25 | $53.49 | $44.82 | 1,858,600 |
| 2016-07-29 | $54.09 | $54.32 | $53.86 | $53.86 | $45.13 | 2,192,979 |
| 2016-07-28 | $53.96 | $54.54 | $53.60 | $54.15 | $45.38 | 1,956,128 |
| 2016-07-27 | $54.19 | $54.33 | $53.42 | $54.05 | $45.29 | 2,236,588 |
| 2016-07-26 | $54.22 | $54.79 | $53.31 | $54.19 | $45.41 | 4,024,124 |
| 2016-07-25 | $55.86 | $55.94 | $55.14 | $55.22 | $46.27 | 2,944,840 |
| 2016-07-22 | $55.34 | $55.86 | $55.11 | $55.81 | $46.77 | 2,052,154 |
| 2016-07-21 | $55.09 | $55.62 | $54.86 | $55.42 | $46.44 | 2,807,645 |
| 2016-07-20 | $54.44 | $55.13 | $54.26 | $55.09 | $46.16 | 2,241,247 |
| 2016-07-19 | $53.87 | $54.48 | $53.78 | $54.38 | $45.57 | 1,302,697 |
| 2016-07-18 | $54.40 | $54.40 | $54.02 | $54.03 | $45.28 | 1,705,108 |
| 2016-07-15 | $54.17 | $54.40 | $53.96 | $54.18 | $45.40 | 2,906,086 |
| 2016-07-14 | $54.04 | $54.25 | $53.78 | $54.03 | $45.28 | 2,093,479 |
| 2016-07-13 | $53.94 | $54.12 | $53.69 | $53.77 | $45.06 | 1,673,394 |
| 2016-07-12 | $53.89 | $54.21 | $53.72 | $53.92 | $45.18 | 1,432,176 |
| 2016-07-11 | $52.98 | $53.50 | $52.98 | $53.39 | $44.74 | 1,354,654 |
| 2016-07-08 | $52.80 | $53.03 | $52.64 | $52.87 | $44.30 | 1,656,210 |
| 2016-07-07 | $52.10 | $52.50 | $52.00 | $52.25 | $43.78 | 1,930,057 |
| 2016-07-06 | $51.59 | $52.28 | $51.10 | $52.18 | $43.73 | 3,141,669 |
| 2016-07-05 | $52.03 | $52.05 | $51.37 | $51.66 | $43.29 | 1,887,990 |
| 2016-07-01 | $51.97 | $52.42 | $51.71 | $52.13 | $43.68 | 2,293,421 |
| 2016-06-30 | $51.96 | $52.10 | $51.20 | $51.97 | $43.55 | 4,529,649 |
| 2016-06-29 | $51.50 | $52.00 | $51.34 | $51.94 | $43.52 | 3,311,527 |
| 2016-06-28 | $50.58 | $51.03 | $50.12 | $51.03 | $42.76 | 2,589,155 |
| 2016-06-27 | $50.47 | $50.60 | $49.76 | $50.17 | $42.04 | 2,679,156 |
| 2016-06-24 | $52.04 | $52.24 | $51.05 | $51.10 | $42.82 | 3,786,864 |
| 2016-06-23 | $54.11 | $54.14 | $53.48 | $53.69 | $44.99 | 1,664,763 |
| 2016-06-22 | $53.51 | $53.85 | $53.42 | $53.47 | $44.81 | 1,127,412 |
| 2016-06-21 | $53.61 | $53.89 | $53.28 | $53.53 | $44.86 | 1,478,347 |
| 2016-06-20 | $53.94 | $54.21 | $53.57 | $53.60 | $44.92 | 1,387,953 |
| 2016-06-17 | $53.71 | $53.81 | $53.27 | $53.41 | $44.76 | 2,022,861 |
| 2016-06-16 | $53.71 | $54.14 | $53.58 | $53.89 | $45.16 | 2,508,136 |
| 2016-06-15 | $54.60 | $54.62 | $54.08 | $54.13 | $45.36 | 1,097,771 |
| 2016-06-14 | $53.82 | $54.40 | $53.77 | $54.35 | $45.54 | 1,540,041 |
| 2016-06-13 | $54.36 | $54.62 | $53.88 | $53.90 | $45.17 | 1,239,954 |
| 2016-06-10 | $54.45 | $54.76 | $54.09 | $54.41 | $45.59 | 1,109,646 |
| 2016-06-09 | $54.45 | $55.06 | $54.39 | $54.98 | $46.07 | 1,098,221 |
| 2016-06-08 | $53.98 | $54.76 | $53.73 | $54.69 | $45.83 | 1,577,628 |
| 2016-06-07 | $54.46 | $54.48 | $53.87 | $53.90 | $45.17 | 1,852,115 |
| 2016-06-06 | $53.83 | $54.43 | $53.72 | $54.30 | $45.50 | 2,192,065 |
| 2016-06-03 | $53.63 | $53.80 | $53.40 | $53.70 | $45.00 | 1,181,636 |
| 2016-06-02 | $53.49 | $53.75 | $53.17 | $53.72 | $45.02 | 917,065 |
| 2016-06-01 | $53.30 | $53.69 | $52.94 | $53.59 | $44.91 | 1,198,194 |
| 2016-05-31 | $53.53 | $53.55 | $53.02 | $53.39 | $44.74 | 1,747,976 |
| 2016-05-27 | $53.48 | $53.92 | $53.43 | $53.72 | $44.76 | 1,235,899 |
| 2016-05-26 | $52.93 | $53.45 | $52.75 | $53.36 | $44.46 | 922,944 |
| 2016-05-25 | $53.07 | $53.21 | $52.78 | $52.95 | $44.11 | 1,274,963 |
| 2016-05-24 | $52.54 | $53.16 | $52.26 | $53.01 | $44.16 | 1,202,178 |
| 2016-05-23 | $52.15 | $52.40 | $51.88 | $52.22 | $43.51 | 894,809 |
| 2016-05-20 | $51.95 | $52.55 | $51.67 | $52.20 | $43.49 | 1,341,967 |
| 2016-05-19 | $51.77 | $51.93 | $51.07 | $51.59 | $42.98 | 1,183,955 |
| 2016-05-18 | $51.81 | $52.41 | $51.64 | $51.97 | $43.30 | 1,132,299 |
| 2016-05-17 | $52.25 | $52.60 | $51.85 | $51.99 | $43.31 | 1,586,185 |
| 2016-05-16 | $52.08 | $52.65 | $51.77 | $52.34 | $43.61 | 1,364,901 |
| 2016-05-13 | $52.23 | $52.55 | $52.00 | $52.06 | $43.37 | 1,046,800 |
| 2016-05-12 | $52.17 | $52.46 | $51.97 | $52.30 | $43.57 | 1,002,845 |
| 2016-05-11 | $52.39 | $52.57 | $51.95 | $52.04 | $43.36 | 1,266,842 |
| 2016-05-10 | $51.85 | $52.44 | $51.64 | $52.39 | $43.65 | 1,417,750 |
| 2016-05-09 | $51.28 | $51.83 | $51.20 | $51.70 | $43.07 | 1,691,034 |
| 2016-05-06 | $50.93 | $51.29 | $50.66 | $51.28 | $42.72 | 1,544,227 |
| 2016-05-05 | $51.38 | $51.56 | $50.89 | $50.98 | $42.47 | 2,713,004 |
| 2016-05-04 | $51.24 | $51.68 | $51.06 | $51.33 | $42.76 | 2,436,588 |
| 2016-05-03 | $52.02 | $52.17 | $51.29 | $51.56 | $42.96 | 2,218,338 |
| 2016-05-02 | $52.14 | $53.01 | $52.01 | $52.51 | $43.75 | 3,084,127 |
| 2016-04-29 | $51.76 | $52.24 | $51.63 | $52.14 | $43.44 | 3,366,777 |
| 2016-04-28 | $51.30 | $52.12 | $51.24 | $51.78 | $43.14 | 2,335,684 |
| 2016-04-27 | $51.68 | $52.06 | $51.15 | $51.56 | $42.96 | 2,326,304 |
| 2016-04-26 | $51.80 | $52.18 | $51.65 | $51.98 | $43.31 | 1,615,065 |
| 2016-04-25 | $51.91 | $51.96 | $51.47 | $51.63 | $43.01 | 1,386,378 |
| 2016-04-22 | $51.80 | $52.09 | $51.51 | $51.92 | $43.26 | 1,603,651 |
| 2016-04-21 | $52.70 | $52.86 | $51.82 | $51.86 | $43.21 | 2,293,711 |
| 2016-04-20 | $54.48 | $54.59 | $51.76 | $52.86 | $44.04 | 4,090,911 |
| 2016-04-19 | $53.33 | $54.05 | $53.33 | $53.96 | $44.96 | 2,309,262 |
| 2016-04-18 | $52.64 | $53.32 | $52.64 | $53.26 | $44.37 | 1,460,165 |
| 2016-04-15 | $52.87 | $53.18 | $52.54 | $52.70 | $43.91 | 2,571,657 |
| 2016-04-14 | $53.30 | $53.42 | $52.88 | $52.96 | $44.12 | 1,453,869 |
| 2016-04-13 | $53.28 | $53.31 | $52.67 | $53.19 | $44.31 | 1,836,184 |
| 2016-04-12 | $52.57 | $53.04 | $52.39 | $52.90 | $44.07 | 1,541,066 |
| 2016-04-11 | $52.65 | $52.86 | $52.50 | $52.66 | $43.87 | 1,388,835 |
| 2016-04-08 | $52.70 | $52.79 | $52.25 | $52.51 | $43.75 | 1,270,722 |
| 2016-04-07 | $52.49 | $52.90 | $52.13 | $52.29 | $43.56 | 1,572,822 |
| 2016-04-06 | $52.38 | $52.75 | $52.25 | $52.62 | $43.84 | 1,932,247 |
| 2016-04-05 | $52.77 | $52.77 | $51.97 | $52.33 | $43.60 | 3,057,090 |
| 2016-04-04 | $53.33 | $53.52 | $52.49 | $53.01 | $44.16 | 1,868,460 |
| 2016-04-01 | $52.49 | $53.53 | $52.40 | $53.45 | $44.53 | 2,269,958 |
| 2016-03-31 | $52.67 | $53.08 | $52.57 | $52.66 | $43.87 | 1,794,871 |
| 2016-03-30 | $52.53 | $52.84 | $52.32 | $52.80 | $43.99 | 1,672,225 |
| 2016-03-29 | $52.05 | $52.44 | $51.97 | $52.38 | $43.64 | 1,877,883 |
| 2016-03-28 | $52.04 | $52.42 | $51.76 | $52.22 | $43.51 | 1,313,458 |
| 2016-03-24 | $51.62 | $52.03 | $51.57 | $52.00 | $43.32 | 1,043,952 |
| 2016-03-23 | $51.78 | $52.17 | $51.37 | $51.93 | $43.26 | 1,517,398 |
| 2016-03-22 | $51.98 | $52.20 | $51.65 | $51.80 | $43.16 | 1,621,634 |
| 2016-03-21 | $52.34 | $52.34 | $51.77 | $52.01 | $43.33 | 1,521,543 |
| 2016-03-18 | $53.03 | $53.05 | $52.13 | $52.27 | $43.55 | 3,171,762 |
| 2016-03-17 | $51.67 | $53.03 | $51.67 | $52.84 | $44.02 | 4,298,939 |
| 2016-03-16 | $51.18 | $52.00 | $51.07 | $51.79 | $43.15 | 1,323,206 |
| 2016-03-15 | $50.86 | $51.23 | $50.50 | $51.06 | $42.54 | 1,412,706 |
| 2016-03-14 | $50.75 | $51.21 | $50.50 | $51.03 | $42.51 | 1,103,683 |
| 2016-03-11 | $50.73 | $51.03 | $50.31 | $50.67 | $42.21 | 2,045,203 |
| 2016-03-10 | $50.66 | $50.92 | $50.16 | $50.39 | $41.98 | 2,099,544 |
| 2016-03-09 | $50.80 | $51.00 | $50.45 | $50.64 | $42.19 | 2,950,310 |
| 2016-03-08 | $51.56 | $51.70 | $50.94 | $51.12 | $42.59 | 2,548,827 |
| 2016-03-07 | $51.42 | $52.07 | $51.37 | $51.86 | $43.21 | 1,986,005 |
| 2016-03-04 | $51.19 | $51.84 | $50.99 | $51.73 | $43.10 | 1,374,382 |
| 2016-03-03 | $50.80 | $51.43 | $50.61 | $51.23 | $42.68 | 1,959,258 |
| 2016-03-02 | $50.34 | $50.92 | $50.28 | $50.78 | $42.31 | 1,903,794 |
| 2016-03-01 | $50.29 | $50.87 | $50.02 | $50.60 | $42.16 | 3,130,939 |
| 2016-02-29 | $49.52 | $51.35 | $49.52 | $50.34 | $41.71 | 3,549,808 |
| 2016-02-26 | $49.69 | $49.92 | $49.24 | $49.75 | $41.22 | 2,266,055 |
| 2016-02-25 | $49.52 | $49.95 | $49.35 | $49.66 | $41.15 | 1,659,332 |
| 2016-02-24 | $48.38 | $49.46 | $47.80 | $49.45 | $40.97 | 2,723,790 |
| 2016-02-23 | $49.24 | $49.24 | $48.30 | $48.72 | $40.37 | 2,300,786 |
| 2016-02-22 | $48.63 | $49.47 | $48.52 | $49.45 | $40.97 | 2,354,084 |
| 2016-02-19 | $47.53 | $48.11 | $47.43 | $48.09 | $39.84 | 1,984,169 |
| 2016-02-18 | $48.50 | $48.51 | $47.82 | $47.85 | $39.65 | 1,925,954 |
| 2016-02-17 | $48.22 | $48.55 | $47.96 | $48.41 | $40.11 | 2,622,483 |
| 2016-02-16 | $48.07 | $48.20 | $47.06 | $47.99 | $39.76 | 2,753,713 |
| 2016-02-12 | $48.00 | $48.00 | $46.99 | $47.29 | $39.18 | 3,597,905 |
| 2016-02-11 | $45.50 | $47.65 | $45.20 | $47.33 | $39.22 | 6,772,938 |
| 2016-02-10 | $45.40 | $46.47 | $45.28 | $45.42 | $37.63 | 4,534,530 |
| 2016-02-09 | $44.17 | $45.43 | $44.15 | $45.13 | $37.39 | 3,893,154 |
| 2016-02-08 | $45.14 | $45.28 | $43.91 | $44.72 | $37.05 | 3,373,802 |
| 2016-02-05 | $46.49 | $46.66 | $45.40 | $45.63 | $37.81 | 2,410,334 |
| 2016-02-04 | $46.68 | $47.07 | $46.45 | $46.70 | $38.69 | 2,581,583 |
| 2016-02-03 | $47.36 | $47.50 | $46.06 | $46.70 | $38.69 | 2,596,122 |
| 2016-02-02 | $47.56 | $47.97 | $46.99 | $47.21 | $39.12 | 3,895,300 |
| 2016-02-01 | $47.77 | $48.30 | $47.18 | $48.03 | $39.80 | 3,910,207 |
| 2016-01-29 | $47.28 | $48.20 | $47.02 | $48.16 | $39.90 | 3,554,881 |
| 2016-01-28 | $46.41 | $47.26 | $46.17 | $46.86 | $38.83 | 3,259,461 |
| 2016-01-27 | $45.65 | $46.65 | $45.47 | $45.91 | $38.04 | 3,198,729 |
| 2016-01-26 | $44.80 | $45.70 | $44.73 | $45.57 | $37.76 | 2,514,550 |
| 2016-01-25 | $45.36 | $46.57 | $44.64 | $44.73 | $37.06 | 1,712,763 |
| 2016-01-22 | $44.65 | $45.34 | $44.31 | $45.31 | $37.54 | 3,454,786 |
| 2016-01-21 | $43.97 | $44.40 | $43.42 | $43.89 | $36.36 | 3,562,767 |
| 2016-01-20 | $44.41 | $44.78 | $42.90 | $43.94 | $36.41 | 3,789,045 |
| 2016-01-19 | $45.14 | $45.50 | $44.61 | $45.02 | $37.30 | 2,436,005 |
| 2016-01-15 | $44.27 | $45.39 | $44.16 | $44.69 | $37.03 | 3,204,217 |
| 2016-01-14 | $44.75 | $45.99 | $44.31 | $45.70 | $37.86 | 3,528,967 |
| 2016-01-13 | $45.43 | $45.68 | $44.58 | $44.62 | $36.97 | 2,417,832 |
| 2016-01-12 | $45.27 | $45.62 | $44.74 | $45.29 | $37.52 | 1,956,032 |
| 2016-01-11 | $44.51 | $45.27 | $44.45 | $44.99 | $37.28 | 3,385,455 |
| 2016-01-08 | $45.49 | $45.63 | $44.28 | $44.33 | $36.73 | 6,200,400 |
| 2016-01-07 | $45.28 | $45.88 | $45.03 | $45.14 | $37.40 | 6,471,738 |
| 2016-01-06 | $46.00 | $46.39 | $45.82 | $46.13 | $38.22 | 1,936,698 |
| 2016-01-05 | $45.68 | $46.57 | $45.57 | $46.40 | $38.44 | 2,402,324 |
| 2016-01-04 | $45.77 | $45.93 | $45.17 | $45.67 | $37.84 | 2,854,463 |
| 2015-12-31 | $46.84 | $47.00 | $46.49 | $46.60 | $38.61 | 1,244,958 |
| 2015-12-30 | $47.30 | $47.45 | $47.01 | $47.04 | $38.97 | 1,038,792 |
| 2015-12-29 | $47.25 | $47.45 | $47.06 | $47.34 | $39.22 | 1,356,144 |
| 2015-12-28 | $46.28 | $47.03 | $46.28 | $46.96 | $38.91 | 1,400,844 |
| 2015-12-24 | $46.42 | $46.70 | $46.26 | $46.47 | $38.50 | 543,528 |
| 2015-12-23 | $46.62 | $46.88 | $46.34 | $46.59 | $38.60 | 1,830,283 |
| 2015-12-22 | $46.56 | $46.65 | $45.94 | $46.26 | $38.33 | 1,577,859 |
| 2015-12-21 | $46.10 | $46.28 | $45.63 | $46.18 | $38.26 | 1,580,971 |
| 2015-12-18 | $46.16 | $46.16 | $45.64 | $45.64 | $37.81 | 2,977,006 |
| 2015-12-17 | $47.01 | $47.16 | $46.22 | $46.25 | $38.32 | 3,510,917 |
| 2015-12-16 | $46.29 | $47.01 | $46.12 | $46.98 | $38.93 | 1,901,009 |
| 2015-12-15 | $45.17 | $46.20 | $45.05 | $46.08 | $38.18 | 2,229,613 |
| 2015-12-14 | $45.44 | $45.48 | $44.24 | $44.78 | $37.10 | 3,164,143 |
| 2015-12-11 | $45.54 | $46.78 | $45.19 | $45.46 | $37.67 | 4,850,056 |
| 2015-12-10 | $45.00 | $46.05 | $44.83 | $45.70 | $37.86 | 2,112,834 |
| 2015-12-09 | $45.54 | $46.19 | $44.89 | $45.09 | $37.36 | 3,354,244 |
| 2015-12-08 | $46.19 | $46.39 | $45.44 | $45.61 | $37.79 | 2,600,219 |
| 2015-12-07 | $46.66 | $46.91 | $46.15 | $46.68 | $38.68 | 1,722,676 |
| 2015-12-04 | $45.80 | $46.97 | $45.63 | $46.89 | $38.85 | 2,639,459 |
| 2015-12-03 | $47.08 | $47.08 | $45.40 | $45.67 | $37.84 | 2,598,467 |
| 2015-12-02 | $47.50 | $47.50 | $46.46 | $46.64 | $38.64 | 1,933,110 |
| 2015-12-01 | $46.93 | $47.49 | $46.66 | $47.46 | $39.32 | 1,609,200 |
| 2015-11-30 | $47.12 | $47.28 | $46.63 | $46.68 | $38.68 | 1,594,316 |
| 2015-11-27 | $46.61 | $47.12 | $46.33 | $47.10 | $39.02 | 489,557 |
| 2015-11-25 | $46.67 | $47.04 | $46.64 | $46.76 | $38.74 | 2,353,935 |
| 2015-11-24 | $46.92 | $47.17 | $46.49 | $46.93 | $38.88 | 2,048,649 |
| 2015-11-23 | $47.71 | $47.73 | $47.22 | $47.26 | $39.16 | 1,313,550 |
| 2015-11-20 | $47.96 | $47.96 | $47.37 | $47.71 | $39.53 | 1,044,928 |
| 2015-11-19 | $47.94 | $47.96 | $47.45 | $47.67 | $39.27 | 1,074,207 |
| 2015-11-18 | $47.08 | $47.99 | $46.71 | $47.88 | $39.44 | 2,097,468 |
| 2015-11-17 | $46.80 | $47.00 | $46.51 | $46.64 | $38.42 | 1,717,342 |
| 2015-11-16 | $46.32 | $46.85 | $46.05 | $46.83 | $38.57 | 2,107,154 |
| 2015-11-13 | $47.12 | $47.34 | $46.35 | $46.45 | $38.26 | 990,650 |
| 2015-11-12 | $47.05 | $47.63 | $47.05 | $47.18 | $38.86 | 957,651 |
| 2015-11-11 | $47.71 | $47.80 | $47.34 | $47.52 | $39.14 | 1,086,389 |
| 2015-11-10 | $47.66 | $48.00 | $47.31 | $47.49 | $39.12 | 1,269,868 |
| 2015-11-09 | $47.73 | $48.05 | $47.64 | $47.87 | $39.43 | 1,136,654 |
| 2015-11-06 | $47.74 | $48.39 | $47.52 | $48.05 | $39.58 | 1,860,679 |
| 2015-11-05 | $47.49 | $47.85 | $47.11 | $47.84 | $39.41 | 1,445,976 |
| 2015-11-04 | $47.75 | $47.93 | $47.40 | $47.59 | $39.20 | 1,571,588 |
| 2015-11-03 | $47.67 | $47.85 | $47.41 | $47.80 | $39.37 | 1,508,642 |
| 2015-11-02 | $47.29 | $47.92 | $46.79 | $47.72 | $39.31 | 2,535,537 |
| 2015-10-30 | $47.78 | $48.23 | $47.31 | $47.51 | $39.13 | 2,010,559 |
| 2015-10-29 | $48.03 | $48.45 | $47.72 | $47.95 | $39.50 | 1,520,082 |
| 2015-10-28 | $47.95 | $48.60 | $47.65 | $48.35 | $39.83 | 1,529,822 |
| 2015-10-27 | $48.01 | $48.11 | $47.41 | $47.77 | $39.35 | 969,795 |
| 2015-10-26 | $48.16 | $48.61 | $47.86 | $48.38 | $39.85 | 1,665,205 |
| 2015-10-23 | $47.75 | $48.45 | $47.53 | $48.27 | $39.76 | 1,679,302 |
| 2015-10-22 | $46.24 | $47.94 | $46.21 | $47.42 | $39.06 | 3,523,572 |
| 2015-10-21 | $47.38 | $47.38 | $44.97 | $45.85 | $37.77 | 4,081,404 |
| 2015-10-20 | $48.11 | $48.78 | $48.11 | $48.53 | $39.97 | 3,751,648 |
| 2015-10-19 | $47.72 | $48.18 | $47.68 | $48.18 | $39.69 | 2,021,448 |
| 2015-10-16 | $47.81 | $48.09 | $47.61 | $47.74 | $39.32 | 1,679,552 |
| 2015-10-15 | $46.93 | $47.77 | $46.92 | $47.72 | $39.31 | 1,779,071 |
| 2015-10-14 | $46.99 | $47.51 | $46.75 | $46.82 | $38.57 | 1,670,451 |
| 2015-10-13 | $46.69 | $47.14 | $46.53 | $46.94 | $38.67 | 1,250,926 |
| 2015-10-12 | $46.45 | $47.14 | $46.43 | $46.99 | $38.71 | 1,228,586 |
| 2015-10-09 | $46.60 | $46.80 | $46.42 | $46.50 | $38.30 | 2,396,137 |
| 2015-10-08 | $46.56 | $46.81 | $46.27 | $46.62 | $38.40 | 2,870,975 |
| 2015-10-07 | $46.82 | $47.21 | $46.43 | $46.67 | $38.44 | 2,588,958 |
| 2015-10-06 | $46.19 | $46.54 | $46.15 | $46.30 | $38.14 | 1,494,204 |
| 2015-10-05 | $45.98 | $46.48 | $45.93 | $46.33 | $38.16 | 2,199,018 |
| 2015-10-02 | $44.21 | $45.77 | $44.13 | $45.74 | $37.68 | 3,257,699 |
| 2015-10-01 | $44.41 | $45.39 | $44.27 | $44.90 | $36.98 | 3,906,494 |
| 2015-09-30 | $44.17 | $45.58 | $43.85 | $44.47 | $36.63 | 6,005,153 |
| 2015-09-29 | $45.46 | $45.72 | $44.72 | $45.24 | $37.26 | 2,733,939 |
| 2015-09-28 | $46.34 | $46.74 | $45.26 | $45.53 | $37.50 | 3,000,815 |
| 2015-09-25 | $47.37 | $47.46 | $46.30 | $46.75 | $38.51 | 3,232,360 |
| 2015-09-24 | $46.79 | $47.22 | $46.74 | $47.17 | $38.85 | 2,664,447 |
| 2015-09-23 | $47.08 | $47.41 | $46.92 | $47.25 | $38.92 | 1,426,482 |
| 2015-09-22 | $47.00 | $47.44 | $46.83 | $47.11 | $38.81 | 2,038,074 |
| 2015-09-21 | $46.84 | $47.67 | $46.46 | $47.55 | $39.17 | 1,635,298 |
| 2015-09-18 | $46.65 | $47.61 | $46.45 | $46.74 | $38.50 | 3,305,314 |
| 2015-09-17 | $47.18 | $47.86 | $46.90 | $47.18 | $38.86 | 1,543,544 |
| 2015-09-16 | $46.77 | $47.41 | $46.71 | $47.24 | $38.91 | 1,969,352 |
| 2015-09-15 | $45.92 | $46.74 | $45.87 | $46.55 | $38.34 | 1,058,851 |
| 2015-09-14 | $45.80 | $46.05 | $45.33 | $45.69 | $37.64 | 994,367 |
| 2015-09-11 | $45.97 | $46.06 | $45.38 | $45.88 | $37.79 | 1,450,628 |
| 2015-09-10 | $46.28 | $46.61 | $45.93 | $46.13 | $38.00 | 1,423,429 |
| 2015-09-09 | $46.91 | $46.94 | $46.15 | $46.23 | $38.08 | 1,710,290 |
| 2015-09-08 | $45.79 | $46.40 | $45.54 | $46.25 | $38.10 | 1,698,620 |
| 2015-09-04 | $44.61 | $45.43 | $44.50 | $44.96 | $37.03 | 1,871,038 |
| 2015-09-03 | $45.47 | $46.37 | $45.24 | $45.51 | $37.49 | 1,958,671 |
| 2015-09-02 | $44.33 | $45.38 | $44.20 | $45.37 | $37.37 | 3,424,660 |
| 2015-09-01 | $44.31 | $45.06 | $43.30 | $43.57 | $35.89 | 3,529,584 |
| 2015-08-31 | $44.99 | $45.58 | $44.65 | $45.23 | $37.26 | 1,479,073 |
| 2015-08-28 | $45.22 | $45.43 | $44.90 | $45.26 | $37.28 | 1,313,206 |
| 2015-08-27 | $44.83 | $45.70 | $44.42 | $45.35 | $37.36 | 2,403,477 |
| 2015-08-26 | $44.13 | $44.28 | $42.80 | $44.23 | $36.43 | 3,114,900 |
| 2015-08-25 | $44.91 | $44.91 | $42.76 | $42.80 | $35.25 | 4,793,838 |
| 2015-08-24 | $43.56 | $45.25 | $43.29 | $43.65 | $35.72 | 3,828,775 |
Nielsen Holdings plc (NLSN) News Headlines
.jpg)
.jpg)
.jpg)
Recent Nielsen Holdings plc (NLSN) News
.jpg)
.jpg)
Similar Companies to Nielsen Holdings plc (NLSN) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |