Occidental Petroleum Corp (OXY) Exchange: NYSE
Data as of May 2, 2025
$40.61 ($0.17) 0.42%
Occidental Petroleum Corp - Daily Information
Click for more stock information on Occidental Petroleum Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.90 |
| Previous Close | $40.61 |
| High | $41.16 |
| Low | $39.75 |
| Adjusted Open | $40.90 |
| Previous Adjusted Close | $40.61 |
| Adjusted High | $41.16 |
| Adjusted Low | $39.75 |
About Occidental Petroleum Corp (OXY)
Occidental is an international energy company with assets in the United States, Middle East, Africa and Latin America. We are one of the largest oil producers in the U.S., including a leading producer in the Permian and DJ basins, and offshore Gulf of Mexico. Our midstream and marketing segment provides flow assurance and maximizes the value of our oil and gas. Our chemical subsidiary OxyChem manufactures the building blocks for life-enhancing products. Our Oxy Low Carbon Ventures subsidiary is advancing leading-edge technologies and business solutions that economically grow our business while reducing emissions. We are committed to using our global leadership in carbon dioxide management to advance a lower-carbon world.
Invest in Occidental Petroleum Corp (OXY)
Historical Stock Data for Occidental Petroleum Corp (OXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $40.90 | $41.16 | $39.75 | $40.61 | $40.61 | 10,594,792 |
| 2025-05-01 | $39.32 | $40.82 | $39.23 | $40.44 | $40.44 | 10,678,163 |
| 2025-04-30 | $39.64 | $39.66 | $38.87 | $39.41 | $39.41 | 11,058,010 |
| 2025-04-29 | $39.89 | $40.55 | $39.81 | $40.35 | $40.35 | 6,906,813 |
| 2025-04-28 | $40.24 | $40.83 | $40.18 | $40.51 | $40.51 | 5,504,046 |
| 2025-04-25 | $39.95 | $40.44 | $39.78 | $40.36 | $40.36 | 6,409,349 |
| 2025-04-24 | $40.05 | $40.63 | $39.83 | $40.37 | $40.37 | 7,860,621 |
| 2025-04-23 | $40.70 | $41.07 | $39.49 | $39.83 | $39.83 | 10,980,014 |
| 2025-04-22 | $39.60 | $40.37 | $39.23 | $39.97 | $39.97 | 7,442,120 |
| 2025-04-21 | $39.10 | $39.10 | $38.36 | $39.02 | $39.02 | 8,489,087 |
| 2025-04-17 | $38.95 | $40.59 | $38.86 | $39.71 | $39.71 | 13,297,471 |
| 2025-04-16 | $38.00 | $39.28 | $37.98 | $38.45 | $38.45 | 11,399,444 |
| 2025-04-15 | $37.64 | $38.63 | $37.62 | $37.80 | $37.80 | 9,350,335 |
| 2025-04-14 | $38.70 | $38.77 | $37.41 | $37.90 | $37.90 | 12,666,749 |
| 2025-04-11 | $36.62 | $37.95 | $35.67 | $37.67 | $37.67 | 17,827,080 |
| 2025-04-10 | $38.66 | $38.68 | $35.83 | $36.47 | $36.47 | 26,434,133 |
| 2025-04-09 | $35.54 | $40.82 | $34.79 | $40.23 | $40.23 | 40,101,195 |
| 2025-04-08 | $39.70 | $39.83 | $35.35 | $36.11 | $36.11 | 24,882,071 |
| 2025-04-07 | $38.93 | $40.81 | $37.67 | $38.75 | $38.75 | 26,817,826 |
| 2025-04-04 | $42.41 | $42.79 | $39.60 | $40.54 | $40.54 | 44,692,206 |
| 2025-04-03 | $46.50 | $47.06 | $43.78 | $43.90 | $43.90 | 24,998,799 |
| 2025-04-02 | $48.69 | $49.36 | $48.61 | $49.33 | $49.33 | 6,164,727 |
| 2025-04-01 | $49.12 | $49.35 | $48.60 | $49.19 | $49.19 | 5,909,184 |
| 2025-03-31 | $48.41 | $49.78 | $48.41 | $49.36 | $49.36 | 8,510,537 |
| 2025-03-28 | $49.47 | $49.49 | $48.23 | $48.83 | $48.83 | 7,897,846 |
| 2025-03-27 | $49.60 | $50.17 | $49.02 | $49.51 | $49.51 | 10,818,036 |
| 2025-03-26 | $49.52 | $50.47 | $49.28 | $49.75 | $49.75 | 11,294,883 |
| 2025-03-25 | $48.36 | $49.29 | $48.27 | $49.01 | $49.01 | 11,109,250 |
| 2025-03-24 | $47.62 | $48.55 | $47.56 | $47.92 | $47.92 | 10,159,535 |
| 2025-03-21 | $47.73 | $48.13 | $47.52 | $47.94 | $47.94 | 23,304,423 |
| 2025-03-20 | $47.63 | $48.16 | $47.17 | $47.96 | $47.96 | 9,062,264 |
| 2025-03-19 | $47.56 | $48.48 | $47.56 | $47.96 | $47.96 | 9,812,668 |
| 2025-03-18 | $47.70 | $47.85 | $46.93 | $47.65 | $47.65 | 8,347,383 |
| 2025-03-17 | $46.53 | $47.51 | $46.51 | $47.26 | $47.26 | 10,750,940 |
| 2025-03-14 | $45.75 | $46.72 | $45.61 | $46.53 | $46.53 | 12,177,350 |
| 2025-03-13 | $45.80 | $46.64 | $44.96 | $45.45 | $45.45 | 11,483,309 |
| 2025-03-12 | $46.27 | $46.59 | $45.79 | $46.10 | $46.10 | 8,700,007 |
| 2025-03-11 | $47.49 | $47.98 | $46.10 | $46.28 | $46.28 | 11,418,719 |
| 2025-03-10 | $47.10 | $47.69 | $46.65 | $47.36 | $47.36 | 12,488,919 |
| 2025-03-07 | $46.35 | $47.49 | $46.20 | $47.24 | $47.00 | 11,347,781 |
| 2025-03-06 | $45.15 | $46.11 | $44.91 | $45.71 | $45.48 | 10,782,874 |
| 2025-03-05 | $46.00 | $46.06 | $44.70 | $45.51 | $45.28 | 18,198,659 |
| 2025-03-04 | $46.24 | $47.42 | $45.22 | $46.53 | $46.53 | 15,527,044 |
| 2025-03-03 | $49.15 | $49.40 | $45.87 | $46.45 | $46.45 | 24,994,053 |
| 2025-02-28 | $48.48 | $48.93 | $47.75 | $48.84 | $48.84 | 12,687,888 |
| 2025-02-27 | $48.90 | $49.43 | $48.34 | $48.65 | $48.65 | 10,408,426 |
| 2025-02-26 | $49.02 | $49.20 | $48.26 | $48.55 | $48.55 | 7,218,786 |
| 2025-02-25 | $49.81 | $49.96 | $48.57 | $48.89 | $48.89 | 11,145,328 |
| 2025-02-24 | $50.07 | $50.40 | $49.50 | $49.86 | $49.86 | 11,141,716 |
| 2025-02-21 | $51.80 | $51.99 | $50.39 | $50.42 | $50.42 | 13,892,939 |
| 2025-02-20 | $51.17 | $52.58 | $50.49 | $52.09 | $52.09 | 14,179,369 |
| 2025-02-19 | $49.50 | $52.17 | $49.30 | $50.99 | $50.99 | 27,240,598 |
| 2025-02-18 | $48.86 | $49.14 | $47.91 | $48.84 | $48.84 | 15,377,520 |
| 2025-02-14 | $48.23 | $49.09 | $48.01 | $48.06 | $48.06 | 10,436,054 |
| 2025-02-13 | $47.99 | $48.16 | $47.66 | $47.88 | $47.88 | 8,550,079 |
| 2025-02-12 | $49.03 | $49.04 | $47.59 | $47.83 | $47.83 | 10,600,443 |
| 2025-02-11 | $48.72 | $49.32 | $48.53 | $48.61 | $48.61 | 8,143,072 |
| 2025-02-10 | $47.10 | $48.54 | $47.10 | $48.38 | $48.38 | 11,064,898 |
| 2025-02-07 | $47.00 | $47.08 | $46.64 | $46.78 | $46.78 | 6,735,541 |
| 2025-02-06 | $47.85 | $47.91 | $46.71 | $46.98 | $46.98 | 9,155,670 |
| 2025-02-05 | $47.52 | $47.52 | $46.97 | $47.36 | $47.36 | 8,233,247 |
| 2025-02-04 | $46.13 | $47.75 | $46.04 | $47.59 | $47.59 | 10,976,867 |
| 2025-02-03 | $46.76 | $46.77 | $45.94 | $46.37 | $46.37 | 13,459,520 |
| 2025-01-31 | $48.19 | $48.21 | $46.60 | $46.65 | $46.65 | 18,133,610 |
| 2025-01-30 | $48.98 | $49.16 | $48.56 | $48.92 | $48.92 | 6,061,116 |
| 2025-01-29 | $48.74 | $49.20 | $48.58 | $48.83 | $48.83 | 5,732,780 |
| 2025-01-28 | $49.79 | $49.89 | $48.70 | $49.00 | $49.00 | 7,280,625 |
| 2025-01-27 | $49.21 | $50.01 | $49.03 | $49.56 | $49.56 | 9,337,355 |
| 2025-01-24 | $50.45 | $50.79 | $49.20 | $49.29 | $49.29 | 12,603,818 |
| 2025-01-23 | $50.40 | $51.24 | $50.13 | $50.34 | $50.34 | 8,269,151 |
| 2025-01-22 | $50.40 | $50.87 | $49.95 | $50.20 | $50.20 | 9,095,238 |
| 2025-01-21 | $51.45 | $51.59 | $50.24 | $50.55 | $50.55 | 13,416,682 |
| 2025-01-17 | $52.15 | $52.35 | $51.77 | $51.97 | $51.97 | 7,852,680 |
| 2025-01-16 | $52.30 | $52.78 | $51.94 | $52.30 | $52.30 | 6,188,123 |
| 2025-01-15 | $52.22 | $52.78 | $51.72 | $52.70 | $52.70 | 11,068,303 |
| 2025-01-14 | $52.44 | $52.84 | $51.86 | $52.08 | $52.08 | 8,000,303 |
| 2025-01-13 | $51.54 | $53.20 | $51.45 | $52.68 | $52.68 | 13,921,629 |
| 2025-01-10 | $52.20 | $52.54 | $51.20 | $51.30 | $51.30 | 10,917,154 |
| 2025-01-08 | $51.00 | $51.26 | $50.60 | $51.19 | $51.19 | 7,460,472 |
| 2025-01-07 | $50.99 | $51.93 | $50.66 | $51.55 | $51.55 | 9,785,295 |
| 2025-01-06 | $51.32 | $51.85 | $50.60 | $50.77 | $50.77 | 10,215,482 |
| 2025-01-03 | $50.01 | $50.55 | $49.65 | $50.51 | $50.51 | 10,633,345 |
| 2025-01-02 | $50.10 | $50.82 | $49.57 | $49.81 | $49.81 | 11,808,248 |
| 2024-12-31 | $48.55 | $49.68 | $48.48 | $49.41 | $49.41 | 10,556,393 |
| 2024-12-30 | $48.89 | $49.04 | $48.31 | $48.46 | $48.46 | 10,123,489 |
| 2024-12-27 | $48.20 | $49.05 | $48.03 | $48.56 | $48.56 | 11,712,095 |
| 2024-12-26 | $48.15 | $48.69 | $47.49 | $48.20 | $48.20 | 11,198,608 |
| 2024-12-24 | $47.97 | $48.44 | $47.29 | $48.12 | $48.12 | 5,786,870 |
| 2024-12-23 | $48.00 | $48.00 | $46.80 | $47.84 | $47.84 | 16,491,790 |
| 2024-12-20 | $46.25 | $48.00 | $45.65 | $47.13 | $47.13 | 29,108,344 |
| 2024-12-19 | $46.29 | $46.66 | $45.17 | $45.36 | $45.36 | 18,592,074 |
| 2024-12-18 | $46.31 | $47.19 | $45.81 | $46.02 | $46.02 | 16,405,632 |
| 2024-12-17 | $46.19 | $46.57 | $45.79 | $46.56 | $46.56 | 16,687,893 |
| 2024-12-16 | $47.30 | $47.52 | $46.41 | $46.60 | $46.60 | 14,145,517 |
| 2024-12-13 | $48.13 | $48.13 | $47.43 | $47.64 | $47.64 | 10,302,459 |
| 2024-12-12 | $48.32 | $48.52 | $47.90 | $48.19 | $48.19 | 7,557,726 |
| 2024-12-11 | $48.18 | $48.64 | $47.94 | $48.47 | $48.47 | 9,174,858 |
| 2024-12-10 | $48.70 | $48.86 | $47.58 | $48.05 | $48.05 | 10,053,961 |
| 2024-12-09 | $48.00 | $49.15 | $47.87 | $48.72 | $48.50 | 12,216,264 |
| 2024-12-06 | $48.46 | $48.46 | $47.20 | $47.54 | $47.54 | 16,583,822 |
| 2024-12-05 | $49.10 | $49.20 | $48.45 | $48.48 | $48.48 | 9,937,755 |
| 2024-12-04 | $50.38 | $50.42 | $48.70 | $48.90 | $48.90 | 14,729,163 |
| 2024-12-03 | $50.87 | $50.89 | $50.04 | $50.40 | $50.40 | 6,351,349 |
| 2024-12-02 | $50.65 | $50.97 | $49.95 | $50.42 | $50.42 | 8,008,074 |
| 2024-11-29 | $50.40 | $50.77 | $50.35 | $50.58 | $50.58 | 3,820,275 |
| 2024-11-27 | $49.99 | $50.69 | $49.93 | $50.32 | $50.32 | 6,813,611 |
| 2024-11-26 | $50.19 | $50.35 | $49.51 | $49.85 | $49.85 | 12,284,564 |
| 2024-11-25 | $51.93 | $52.03 | $50.33 | $50.44 | $50.44 | 13,813,046 |
| 2024-11-22 | $51.70 | $52.13 | $51.33 | $51.93 | $51.93 | 7,431,813 |
| 2024-11-21 | $51.00 | $51.81 | $50.89 | $51.54 | $51.54 | 8,156,055 |
| 2024-11-20 | $50.50 | $50.97 | $50.34 | $50.91 | $50.91 | 7,554,093 |
| 2024-11-19 | $50.68 | $50.95 | $50.09 | $50.50 | $50.50 | 8,065,513 |
| 2024-11-18 | $50.33 | $51.27 | $50.15 | $50.91 | $50.91 | 11,913,245 |
| 2024-11-15 | $50.47 | $50.60 | $49.71 | $49.97 | $49.97 | 15,043,328 |
| 2024-11-14 | $51.68 | $52.30 | $50.01 | $50.67 | $50.67 | 13,340,725 |
| 2024-11-13 | $50.76 | $51.48 | $48.42 | $51.12 | $51.12 | 24,172,206 |
| 2024-11-12 | $51.10 | $51.32 | $50.27 | $50.29 | $50.29 | 11,534,910 |
| 2024-11-11 | $50.31 | $51.07 | $49.93 | $50.81 | $50.81 | 10,675,983 |
| 2024-11-08 | $51.02 | $51.03 | $49.93 | $50.53 | $50.53 | 13,729,906 |
| 2024-11-07 | $51.48 | $51.58 | $50.97 | $51.21 | $51.21 | 12,328,151 |
| 2024-11-06 | $51.17 | $51.97 | $50.82 | $51.39 | $51.39 | 20,203,729 |
| 2024-11-05 | $50.70 | $50.70 | $50.06 | $50.40 | $50.40 | 7,997,904 |
| 2024-11-04 | $49.89 | $50.67 | $49.87 | $50.56 | $50.56 | 9,668,465 |
| 2024-11-01 | $50.50 | $50.60 | $49.51 | $49.57 | $49.57 | 13,267,235 |
| 2024-10-31 | $50.34 | $50.63 | $49.66 | $50.11 | $50.11 | 10,964,060 |
| 2024-10-30 | $50.33 | $50.47 | $49.93 | $50.17 | $50.17 | 7,022,522 |
| 2024-10-29 | $50.58 | $50.70 | $49.96 | $50.08 | $50.08 | 8,425,615 |
| 2024-10-28 | $50.50 | $50.93 | $50.33 | $50.63 | $50.63 | 11,747,684 |
| 2024-10-25 | $51.64 | $51.84 | $51.20 | $51.58 | $51.58 | 8,825,258 |
| 2024-10-24 | $51.33 | $51.68 | $51.20 | $51.35 | $51.35 | 8,926,537 |
| 2024-10-23 | $52.00 | $52.09 | $51.14 | $51.32 | $51.32 | 8,185,544 |
| 2024-10-22 | $52.14 | $52.61 | $51.93 | $52.10 | $52.10 | 7,730,820 |
| 2024-10-21 | $52.05 | $52.34 | $51.50 | $51.82 | $51.82 | 8,892,324 |
| 2024-10-18 | $51.71 | $51.83 | $51.10 | $51.66 | $51.66 | 9,433,698 |
| 2024-10-17 | $51.25 | $51.76 | $51.09 | $51.72 | $51.72 | 7,643,960 |
| 2024-10-16 | $51.82 | $52.04 | $51.25 | $51.26 | $51.26 | 8,507,367 |
| 2024-10-15 | $52.69 | $52.69 | $51.53 | $51.56 | $51.56 | 14,928,787 |
| 2024-10-14 | $54.27 | $54.40 | $53.40 | $53.91 | $53.91 | 10,175,788 |
| 2024-10-11 | $54.35 | $55.24 | $54.23 | $54.76 | $54.76 | 9,436,822 |
| 2024-10-10 | $54.34 | $54.87 | $53.83 | $54.57 | $54.57 | 7,234,168 |
| 2024-10-09 | $53.80 | $54.35 | $53.56 | $53.90 | $53.90 | 8,850,050 |
| 2024-10-08 | $54.92 | $54.93 | $53.78 | $54.32 | $54.32 | 13,771,561 |
| 2024-10-07 | $55.98 | $56.49 | $55.66 | $55.91 | $55.91 | 16,170,053 |
| 2024-10-04 | $55.13 | $55.80 | $54.36 | $55.76 | $55.76 | 14,421,458 |
| 2024-10-03 | $53.53 | $54.89 | $53.23 | $54.79 | $54.79 | 17,561,464 |
| 2024-10-02 | $54.02 | $54.05 | $52.33 | $53.44 | $53.44 | 22,803,281 |
| 2024-10-01 | $51.23 | $53.77 | $50.93 | $53.25 | $53.25 | 27,900,433 |
| 2024-09-30 | $51.16 | $52.06 | $50.35 | $51.54 | $51.54 | 20,330,668 |
| 2024-09-27 | $50.13 | $51.16 | $50.05 | $51.03 | $51.03 | 15,713,890 |
| 2024-09-26 | $50.21 | $50.63 | $49.75 | $49.91 | $49.91 | 22,350,682 |
| 2024-09-25 | $51.92 | $52.36 | $51.03 | $51.12 | $51.12 | 11,819,985 |
| 2024-09-24 | $53.00 | $53.11 | $52.26 | $52.40 | $52.40 | 9,206,785 |
| 2024-09-23 | $51.85 | $52.87 | $51.64 | $52.24 | $52.24 | 9,571,974 |
| 2024-09-20 | $51.80 | $51.81 | $50.88 | $51.64 | $51.64 | 11,379,114 |
| 2024-09-19 | $52.63 | $52.72 | $51.90 | $52.03 | $52.03 | 10,834,365 |
| 2024-09-18 | $51.80 | $52.58 | $51.63 | $51.75 | $51.75 | 9,013,517 |
| 2024-09-17 | $51.28 | $52.14 | $51.21 | $52.06 | $52.06 | 11,813,992 |
| 2024-09-16 | $51.23 | $51.91 | $50.98 | $51.29 | $51.29 | 9,625,524 |
| 2024-09-13 | $51.20 | $51.81 | $50.95 | $51.05 | $51.05 | 12,359,220 |
| 2024-09-12 | $50.90 | $51.48 | $50.49 | $50.99 | $50.99 | 11,900,531 |
| 2024-09-11 | $51.51 | $51.51 | $49.91 | $50.66 | $50.66 | 16,988,538 |
| 2024-09-10 | $52.29 | $52.31 | $50.85 | $51.39 | $51.39 | 13,685,544 |
| 2024-09-09 | $52.15 | $52.77 | $52.06 | $52.18 | $51.96 | 11,129,121 |
| 2024-09-06 | $53.72 | $54.13 | $51.79 | $52.03 | $51.81 | 17,188,009 |
| 2024-09-05 | $55.05 | $55.06 | $53.60 | $53.74 | $53.51 | 14,145,177 |
| 2024-09-04 | $55.40 | $55.76 | $54.59 | $54.63 | $54.40 | 10,159,010 |
| 2024-09-03 | $56.22 | $56.23 | $55.28 | $55.40 | $55.16 | 15,361,125 |
| 2024-08-30 | $57.04 | $57.11 | $56.37 | $56.98 | $56.74 | 9,622,330 |
| 2024-08-29 | $57.00 | $57.57 | $56.41 | $57.21 | $56.97 | 9,452,025 |
| 2024-08-28 | $56.54 | $56.92 | $56.24 | $56.78 | $56.54 | 7,284,362 |
| 2024-08-27 | $57.34 | $57.46 | $56.54 | $56.84 | $56.60 | 8,436,250 |
| 2024-08-26 | $58.14 | $58.47 | $57.23 | $57.37 | $57.13 | 11,299,571 |
| 2024-08-23 | $56.68 | $57.26 | $56.39 | $57.24 | $57.24 | 12,116,798 |
| 2024-08-22 | $56.06 | $56.51 | $55.91 | $56.10 | $56.10 | 8,584,311 |
| 2024-08-21 | $56.58 | $56.72 | $55.75 | $56.02 | $56.02 | 13,709,710 |
| 2024-08-20 | $57.36 | $57.37 | $56.15 | $56.17 | $56.17 | 14,461,103 |
| 2024-08-19 | $57.91 | $58.20 | $57.31 | $57.39 | $57.39 | 11,056,450 |
| 2024-08-16 | $57.42 | $57.85 | $57.26 | $57.61 | $57.61 | 8,717,586 |
| 2024-08-15 | $57.23 | $57.93 | $57.15 | $57.81 | $57.81 | 10,305,795 |
| 2024-08-14 | $57.74 | $57.74 | $56.64 | $56.94 | $56.94 | 18,222,249 |
| 2024-08-13 | $57.88 | $57.95 | $56.97 | $57.46 | $57.46 | 22,455,307 |
| 2024-08-12 | $58.85 | $59.11 | $58.31 | $58.98 | $58.98 | 6,513,263 |
| 2024-08-09 | $58.64 | $58.65 | $57.77 | $58.41 | $58.41 | 7,596,926 |
| 2024-08-08 | $57.50 | $59.31 | $57.10 | $58.53 | $58.53 | 13,799,520 |
| 2024-08-07 | $57.19 | $57.20 | $56.06 | $56.11 | $56.11 | 9,894,974 |
| 2024-08-06 | $56.47 | $56.63 | $56.03 | $56.13 | $56.13 | 8,999,055 |
| 2024-08-05 | $55.50 | $56.69 | $55.04 | $56.18 | $56.18 | 13,395,766 |
| 2024-08-02 | $58.62 | $58.79 | $56.45 | $57.67 | $57.67 | 16,195,896 |
| 2024-08-01 | $60.86 | $60.98 | $58.77 | $59.38 | $59.38 | 9,600,084 |
| 2024-07-31 | $61.19 | $61.35 | $60.80 | $60.82 | $60.82 | 5,683,145 |
| 2024-07-30 | $60.09 | $60.43 | $59.79 | $60.27 | $60.27 | 5,804,181 |
| 2024-07-29 | $60.69 | $60.79 | $59.58 | $60.18 | $60.18 | 6,335,322 |
| 2024-07-26 | $60.60 | $60.76 | $59.96 | $60.54 | $60.54 | 5,189,137 |
| 2024-07-25 | $59.84 | $61.05 | $59.78 | $60.53 | $60.53 | 5,711,697 |
| 2024-07-24 | $60.63 | $60.88 | $59.91 | $60.07 | $60.07 | 5,568,184 |
| 2024-07-23 | $61.23 | $61.23 | $59.97 | $60.41 | $60.41 | 8,853,099 |
| 2024-07-22 | $62.53 | $62.55 | $61.13 | $61.21 | $61.21 | 9,944,140 |
| 2024-07-19 | $63.56 | $64.04 | $62.35 | $63.13 | $63.13 | 10,018,681 |
| 2024-07-18 | $63.36 | $64.76 | $63.11 | $63.73 | $63.73 | 9,040,750 |
| 2024-07-17 | $62.50 | $63.47 | $62.48 | $63.15 | $63.15 | 7,923,800 |
| 2024-07-16 | $61.50 | $62.41 | $61.24 | $62.12 | $62.12 | 5,007,221 |
| 2024-07-15 | $61.58 | $62.58 | $61.06 | $62.00 | $62.00 | 8,332,416 |
| 2024-07-12 | $61.75 | $61.92 | $61.07 | $61.20 | $61.20 | 5,098,670 |
| 2024-07-11 | $61.17 | $61.75 | $60.81 | $61.48 | $61.48 | 5,160,215 |
| 2024-07-10 | $61.05 | $61.49 | $60.86 | $61.41 | $61.41 | 5,217,159 |
| 2024-07-09 | $60.50 | $61.56 | $60.41 | $61.02 | $61.02 | 5,422,813 |
| 2024-07-08 | $61.40 | $61.99 | $60.92 | $60.95 | $60.95 | 6,330,865 |
| 2024-07-05 | $62.35 | $62.39 | $61.46 | $61.79 | $61.79 | 4,850,650 |
| 2024-07-03 | $62.33 | $62.54 | $61.87 | $62.32 | $62.32 | 4,119,048 |
| 2024-07-02 | $63.44 | $63.52 | $61.82 | $62.36 | $62.36 | 6,662,979 |
| 2024-07-01 | $63.26 | $63.58 | $62.52 | $62.88 | $62.88 | 5,321,642 |
| 2024-06-28 | $63.20 | $63.43 | $62.77 | $63.03 | $63.03 | 8,396,987 |
| 2024-06-27 | $63.31 | $63.40 | $62.46 | $62.69 | $62.69 | 4,730,917 |
| 2024-06-26 | $63.00 | $63.08 | $62.11 | $62.87 | $62.87 | 5,259,339 |
| 2024-06-25 | $63.08 | $63.21 | $62.55 | $63.10 | $63.10 | 6,212,550 |
| 2024-06-24 | $61.38 | $63.65 | $61.33 | $63.25 | $63.25 | 10,315,116 |
| 2024-06-21 | $62.69 | $62.77 | $60.72 | $60.92 | $60.92 | 21,295,011 |
| 2024-06-20 | $61.92 | $62.96 | $61.44 | $62.44 | $62.44 | 11,219,721 |
| 2024-06-18 | $61.03 | $61.60 | $60.83 | $61.26 | $61.26 | 10,427,081 |
| 2024-06-17 | $59.88 | $60.38 | $59.48 | $60.20 | $60.20 | 7,717,187 |
| 2024-06-14 | $59.85 | $59.87 | $59.13 | $59.84 | $59.84 | 8,611,084 |
| 2024-06-13 | $60.31 | $60.39 | $59.38 | $59.80 | $59.80 | 9,185,116 |
| 2024-06-12 | $61.10 | $61.26 | $60.01 | $60.30 | $60.30 | 7,426,142 |
| 2024-06-11 | $60.39 | $60.73 | $59.96 | $60.61 | $60.61 | 4,899,118 |
| 2024-06-10 | $60.01 | $60.54 | $59.74 | $60.48 | $60.48 | 7,826,980 |
| 2024-06-07 | $59.81 | $60.27 | $59.33 | $59.48 | $59.48 | 6,964,194 |
| 2024-06-06 | $59.75 | $60.11 | $59.52 | $60.08 | $60.08 | 5,009,641 |
| 2024-06-05 | $60.15 | $60.15 | $59.45 | $59.84 | $59.84 | 4,903,049 |
| 2024-06-04 | $60.01 | $60.01 | $59.00 | $59.89 | $59.89 | 6,910,088 |
| 2024-06-03 | $62.22 | $62.24 | $60.19 | $60.57 | $60.57 | 7,562,919 |
| 2024-05-31 | $61.33 | $62.59 | $61.33 | $62.50 | $62.50 | 7,919,737 |
| 2024-05-30 | $60.99 | $61.55 | $60.92 | $61.21 | $61.21 | 3,790,466 |
| 2024-05-29 | $62.06 | $62.06 | $60.76 | $61.12 | $61.12 | 6,714,304 |
| 2024-05-28 | $62.29 | $62.85 | $61.84 | $62.21 | $62.21 | 6,271,932 |
| 2024-05-24 | $62.20 | $62.48 | $61.75 | $61.95 | $61.95 | 4,616,691 |
| 2024-05-23 | $62.87 | $63.11 | $61.67 | $61.96 | $61.96 | 6,609,158 |
| 2024-05-22 | $63.10 | $63.17 | $62.19 | $62.66 | $62.66 | 5,747,933 |
| 2024-05-21 | $63.42 | $64.07 | $63.18 | $63.35 | $63.35 | 4,089,545 |
| 2024-05-20 | $63.66 | $63.75 | $63.00 | $63.57 | $63.57 | 4,840,800 |
| 2024-05-17 | $62.98 | $63.55 | $62.67 | $63.41 | $63.41 | 6,602,590 |
| 2024-05-16 | $63.37 | $63.57 | $62.72 | $62.86 | $62.86 | 5,313,451 |
| 2024-05-15 | $62.90 | $63.55 | $62.02 | $63.38 | $63.38 | 6,410,733 |
| 2024-05-14 | $62.89 | $63.29 | $62.67 | $63.06 | $63.06 | 4,711,024 |
| 2024-05-13 | $63.77 | $63.92 | $62.51 | $62.91 | $62.91 | 6,412,608 |
| 2024-05-10 | $64.48 | $64.70 | $63.44 | $63.57 | $63.57 | 6,540,351 |
| 2024-05-09 | $63.78 | $64.56 | $63.60 | $64.24 | $64.24 | 4,983,474 |
| 2024-05-08 | $63.94 | $64.67 | $63.44 | $63.68 | $63.68 | 9,079,816 |
| 2024-05-07 | $64.93 | $65.45 | $64.87 | $65.07 | $65.07 | 6,266,332 |
| 2024-05-06 | $64.81 | $65.78 | $64.80 | $65.02 | $65.02 | 8,382,865 |
| 2024-05-03 | $64.80 | $64.91 | $63.66 | $64.39 | $64.39 | 6,771,518 |
| 2024-05-02 | $64.77 | $65.38 | $64.12 | $64.66 | $64.66 | 5,504,572 |
| 2024-05-01 | $65.68 | $65.99 | $63.69 | $64.45 | $64.45 | 8,663,371 |
| 2024-04-30 | $68.17 | $68.17 | $66.11 | $66.14 | $66.14 | 7,386,147 |
| 2024-04-29 | $67.36 | $68.43 | $67.35 | $68.23 | $68.23 | 5,439,026 |
| 2024-04-26 | $67.94 | $68.02 | $66.93 | $67.78 | $67.78 | 5,426,855 |
| 2024-04-25 | $67.24 | $68.02 | $66.99 | $67.88 | $67.88 | 5,316,654 |
| 2024-04-24 | $67.10 | $67.52 | $66.75 | $67.33 | $67.33 | 5,285,794 |
| 2024-04-23 | $66.63 | $67.50 | $66.41 | $67.39 | $67.39 | 5,385,774 |
| 2024-04-22 | $66.11 | $67.59 | $65.88 | $67.00 | $67.00 | 6,274,043 |
| 2024-04-19 | $66.17 | $67.62 | $66.12 | $66.63 | $66.63 | 9,758,968 |
| 2024-04-18 | $66.08 | $66.38 | $65.64 | $66.04 | $66.04 | 7,017,512 |
| 2024-04-17 | $66.69 | $67.06 | $65.51 | $65.98 | $65.98 | 7,053,844 |
| 2024-04-16 | $67.85 | $68.05 | $65.64 | $66.82 | $66.82 | 12,447,987 |
| 2024-04-15 | $69.24 | $69.44 | $68.25 | $68.34 | $68.34 | 9,248,606 |
| 2024-04-12 | $69.94 | $71.19 | $68.72 | $69.01 | $69.01 | 14,649,328 |
| 2024-04-11 | $69.45 | $69.50 | $68.33 | $69.26 | $69.26 | 7,078,421 |
| 2024-04-10 | $68.26 | $69.50 | $68.16 | $68.94 | $68.94 | 8,136,342 |
| 2024-04-09 | $69.00 | $69.18 | $68.07 | $68.55 | $68.55 | 4,770,919 |
| 2024-04-08 | $69.00 | $69.20 | $67.95 | $68.73 | $68.73 | 7,785,372 |
| 2024-04-05 | $68.00 | $69.58 | $67.56 | $69.25 | $69.25 | 12,285,428 |
| 2024-04-04 | $67.71 | $68.14 | $67.22 | $67.63 | $67.63 | 7,417,849 |
| 2024-04-03 | $67.59 | $67.88 | $67.05 | $67.71 | $67.71 | 8,418,373 |
| 2024-04-02 | $66.73 | $68.18 | $66.49 | $67.26 | $67.26 | 11,625,784 |
| 2024-04-01 | $65.29 | $66.54 | $64.57 | $66.38 | $66.38 | 7,939,780 |
| 2024-03-28 | $64.67 | $65.13 | $64.36 | $64.99 | $64.99 | 7,159,609 |
| 2024-03-27 | $63.09 | $64.21 | $62.93 | $64.20 | $64.20 | 5,725,656 |
| 2024-03-26 | $64.63 | $64.70 | $63.29 | $63.32 | $63.32 | 6,182,668 |
| 2024-03-25 | $64.09 | $64.88 | $64.07 | $64.55 | $64.55 | 6,921,295 |
| 2024-03-22 | $64.00 | $64.28 | $63.53 | $63.81 | $63.81 | 4,927,691 |
| 2024-03-21 | $63.86 | $64.30 | $63.74 | $63.93 | $63.93 | 5,371,058 |
| 2024-03-20 | $63.95 | $64.09 | $63.62 | $63.79 | $63.79 | 6,313,550 |
| 2024-03-19 | $63.07 | $64.09 | $62.88 | $64.06 | $64.06 | 6,956,018 |
| 2024-03-18 | $62.91 | $63.43 | $62.30 | $63.20 | $63.20 | 6,779,250 |
| 2024-03-15 | $62.36 | $63.01 | $62.21 | $62.65 | $62.65 | 9,782,647 |
| 2024-03-14 | $62.20 | $62.82 | $62.12 | $62.58 | $62.58 | 7,413,643 |
| 2024-03-13 | $61.64 | $62.45 | $61.54 | $62.06 | $62.06 | 8,203,794 |
| 2024-03-12 | $61.43 | $61.48 | $60.85 | $61.14 | $61.14 | 7,102,940 |
| 2024-03-11 | $60.69 | $61.56 | $60.28 | $61.52 | $61.52 | 6,688,575 |
| 2024-03-08 | $60.92 | $61.25 | $60.65 | $60.80 | $60.80 | 5,288,313 |
| 2024-03-07 | $60.71 | $61.39 | $60.66 | $61.05 | $61.05 | 7,403,258 |
| 2024-03-06 | $61.30 | $61.67 | $60.75 | $61.09 | $60.87 | 7,919,105 |
| 2024-03-05 | $60.43 | $61.14 | $60.01 | $60.58 | $60.36 | 6,543,015 |
| 2024-03-04 | $61.55 | $61.64 | $60.54 | $60.68 | $60.68 | 6,341,644 |
| 2024-03-01 | $60.98 | $61.60 | $60.82 | $61.36 | $61.36 | 7,662,004 |
| 2024-02-29 | $60.44 | $60.88 | $60.06 | $60.61 | $60.61 | 7,574,390 |
| 2024-02-28 | $60.50 | $61.29 | $60.23 | $60.26 | $60.26 | 7,838,173 |
| 2024-02-27 | $60.93 | $60.99 | $60.17 | $60.60 | $60.60 | 7,051,794 |
| 2024-02-26 | $59.70 | $60.76 | $59.57 | $60.47 | $60.47 | 8,510,033 |
| 2024-02-23 | $60.00 | $60.23 | $59.45 | $60.02 | $60.02 | 7,765,278 |
| 2024-02-22 | $60.19 | $60.87 | $59.82 | $60.53 | $60.53 | 9,369,267 |
| 2024-02-21 | $59.57 | $60.53 | $59.33 | $60.47 | $60.47 | 10,314,298 |
| 2024-02-20 | $60.53 | $60.53 | $59.15 | $59.56 | $59.56 | 16,896,771 |
| 2024-02-16 | $60.38 | $60.88 | $60.08 | $60.52 | $60.52 | 13,444,181 |
| 2024-02-15 | $57.45 | $60.14 | $57.38 | $60.11 | $60.11 | 21,966,024 |
| 2024-02-14 | $57.80 | $58.33 | $57.06 | $57.30 | $57.30 | 12,516,621 |
| 2024-02-13 | $57.97 | $58.16 | $57.03 | $57.61 | $57.61 | 10,324,721 |
| 2024-02-12 | $57.53 | $58.50 | $57.50 | $58.03 | $58.03 | 8,878,229 |
| 2024-02-09 | $58.21 | $58.35 | $57.24 | $57.47 | $57.47 | 8,114,632 |
| 2024-02-08 | $57.77 | $58.30 | $57.56 | $58.05 | $58.05 | 7,706,500 |
| 2024-02-07 | $57.61 | $58.02 | $57.07 | $57.62 | $57.62 | 8,044,992 |
| 2024-02-06 | $57.39 | $58.41 | $57.15 | $57.57 | $57.57 | 9,068,148 |
| 2024-02-05 | $56.82 | $57.34 | $56.07 | $56.98 | $56.98 | 10,196,943 |
| 2024-02-02 | $57.26 | $57.55 | $56.73 | $57.04 | $57.04 | 8,412,426 |
| 2024-02-01 | $57.91 | $58.11 | $56.92 | $57.32 | $57.32 | 11,277,684 |
| 2024-01-31 | $58.79 | $58.86 | $57.56 | $57.57 | $57.57 | 8,941,945 |
| 2024-01-30 | $57.75 | $58.99 | $57.75 | $58.90 | $58.90 | 8,278,416 |
| 2024-01-29 | $58.35 | $58.42 | $57.61 | $58.22 | $58.22 | 7,175,765 |
| 2024-01-26 | $58.23 | $58.43 | $57.54 | $58.40 | $58.40 | 7,102,831 |
| 2024-01-25 | $57.75 | $58.06 | $56.95 | $58.01 | $58.01 | 9,611,691 |
| 2024-01-24 | $57.09 | $57.44 | $56.79 | $57.31 | $57.31 | 7,551,104 |
| 2024-01-23 | $56.51 | $57.16 | $56.51 | $56.73 | $56.73 | 6,337,459 |
| 2024-01-22 | $56.42 | $56.97 | $55.94 | $56.74 | $56.74 | 8,047,506 |
| 2024-01-19 | $56.23 | $56.42 | $55.82 | $56.42 | $56.42 | 9,597,273 |
| 2024-01-18 | $56.19 | $56.65 | $55.53 | $56.47 | $56.47 | 12,283,524 |
| 2024-01-17 | $56.04 | $56.67 | $55.97 | $56.22 | $56.22 | 9,651,221 |
| 2024-01-16 | $57.85 | $57.98 | $56.62 | $56.62 | $56.62 | 13,323,517 |
| 2024-01-12 | $58.25 | $58.64 | $57.50 | $58.06 | $58.06 | 11,245,966 |
| 2024-01-11 | $57.33 | $57.68 | $57.02 | $57.13 | $57.13 | 9,455,311 |
| 2024-01-10 | $57.41 | $57.44 | $56.67 | $56.80 | $56.80 | 10,864,195 |
| 2024-01-09 | $58.25 | $58.28 | $57.32 | $57.46 | $57.46 | 8,531,439 |
| 2024-01-08 | $57.97 | $58.28 | $57.32 | $58.27 | $58.27 | 10,191,714 |
| 2024-01-05 | $59.50 | $59.57 | $58.59 | $58.94 | $58.94 | 7,944,811 |
| 2024-01-04 | $60.84 | $61.05 | $58.99 | $59.12 | $59.12 | 9,423,316 |
| 2024-01-03 | $59.63 | $60.79 | $59.44 | $60.61 | $60.61 | 7,269,303 |
| 2024-01-02 | $60.18 | $60.94 | $59.90 | $60.05 | $60.05 | 7,456,179 |
| 2023-12-29 | $60.00 | $60.30 | $59.55 | $59.71 | $59.71 | 5,926,178 |
| 2023-12-28 | $60.81 | $60.98 | $59.95 | $59.97 | $59.97 | 7,957,802 |
| 2023-12-27 | $61.51 | $61.67 | $60.93 | $61.04 | $61.04 | 5,291,286 |
| 2023-12-26 | $61.30 | $61.80 | $61.25 | $61.44 | $61.44 | 7,126,507 |
| 2023-12-22 | $61.34 | $61.94 | $60.70 | $60.81 | $60.81 | 10,994,163 |
| 2023-12-21 | $60.00 | $60.54 | $60.00 | $60.44 | $60.44 | 9,862,957 |
| 2023-12-20 | $60.51 | $61.06 | $60.08 | $60.17 | $60.17 | 11,445,009 |
| 2023-12-19 | $59.12 | $60.33 | $58.84 | $60.30 | $60.30 | 11,346,744 |
| 2023-12-18 | $59.69 | $59.89 | $58.97 | $58.97 | $58.97 | 9,284,671 |
| 2023-12-15 | $58.63 | $58.94 | $58.05 | $58.56 | $58.56 | 17,700,585 |
| 2023-12-14 | $58.80 | $59.68 | $58.68 | $58.76 | $58.76 | 19,890,333 |
| 2023-12-13 | $55.67 | $57.27 | $55.61 | $57.22 | $57.22 | 15,845,664 |
| 2023-12-12 | $56.52 | $56.72 | $55.12 | $55.55 | $55.55 | 23,323,183 |
| 2023-12-11 | $56.37 | $57.21 | $56.31 | $57.06 | $57.06 | 15,273,758 |
| 2023-12-08 | $56.95 | $56.95 | $56.33 | $56.47 | $56.47 | 8,209,016 |
| 2023-12-07 | $56.67 | $57.14 | $55.84 | $56.40 | $56.40 | 11,624,634 |
| 2023-12-06 | $56.90 | $57.31 | $56.33 | $56.48 | $56.30 | 12,855,324 |
| 2023-12-05 | $57.98 | $58.08 | $57.23 | $57.28 | $57.28 | 8,243,261 |
| 2023-12-04 | $58.43 | $58.70 | $57.76 | $57.86 | $57.86 | 11,282,543 |
| 2023-12-01 | $59.10 | $59.60 | $58.78 | $58.83 | $58.83 | 9,722,488 |
| 2023-11-30 | $60.61 | $60.72 | $59.01 | $59.15 | $59.15 | 15,858,666 |
| 2023-11-29 | $60.26 | $60.46 | $59.88 | $60.33 | $60.33 | 7,542,206 |
| 2023-11-28 | $59.87 | $60.40 | $59.62 | $60.06 | $60.06 | 6,972,784 |
| 2023-11-27 | $59.97 | $60.16 | $59.43 | $59.87 | $59.87 | 8,231,823 |
| 2023-11-24 | $60.00 | $60.84 | $59.99 | $60.16 | $60.16 | 4,449,192 |
| 2023-11-22 | $59.60 | $60.35 | $59.24 | $60.21 | $60.21 | 10,587,348 |
| 2023-11-21 | $60.87 | $61.14 | $60.32 | $60.75 | $60.75 | 6,092,568 |
| 2023-11-20 | $61.44 | $62.01 | $61.12 | $61.14 | $61.14 | 6,138,304 |
| 2023-11-17 | $60.85 | $61.57 | $60.56 | $60.96 | $60.96 | 9,146,983 |
| 2023-11-16 | $60.64 | $60.91 | $59.62 | $60.31 | $60.31 | 10,976,561 |
| 2023-11-15 | $61.67 | $62.22 | $61.29 | $61.30 | $61.30 | 6,789,560 |
| 2023-11-14 | $61.75 | $62.15 | $61.57 | $61.73 | $61.73 | 6,766,886 |
| 2023-11-13 | $61.09 | $61.65 | $60.85 | $61.61 | $61.61 | 6,830,593 |
| 2023-11-10 | $61.10 | $61.23 | $60.17 | $60.98 | $60.98 | 7,616,762 |
| 2023-11-09 | $61.52 | $61.90 | $60.56 | $60.58 | $60.58 | 7,046,624 |
| 2023-11-08 | $61.06 | $62.27 | $60.91 | $61.15 | $61.15 | 11,345,097 |
| 2023-11-07 | $60.84 | $61.01 | $60.02 | $60.20 | $60.20 | 13,014,695 |
| 2023-11-06 | $63.30 | $63.37 | $61.59 | $61.75 | $61.75 | 8,165,888 |
| 2023-11-03 | $62.97 | $63.44 | $62.21 | $63.01 | $63.01 | 8,661,696 |
| 2023-11-02 | $61.42 | $63.33 | $61.09 | $63.27 | $63.27 | 7,404,211 |
| 2023-11-01 | $62.15 | $62.48 | $61.30 | $61.36 | $61.36 | 6,285,062 |
| 2023-10-31 | $61.65 | $61.95 | $60.95 | $61.81 | $61.81 | 5,572,716 |
| 2023-10-30 | $62.15 | $62.71 | $61.36 | $61.67 | $61.67 | 7,252,613 |
| 2023-10-27 | $63.52 | $63.76 | $61.87 | $62.23 | $62.23 | 9,197,888 |
| 2023-10-26 | $62.92 | $63.67 | $62.57 | $63.27 | $63.27 | 8,717,533 |
| 2023-10-25 | $62.69 | $63.31 | $62.62 | $63.27 | $63.27 | 6,676,070 |
| 2023-10-24 | $63.18 | $63.30 | $62.32 | $62.53 | $62.53 | 7,462,974 |
| 2023-10-23 | $64.20 | $64.23 | $62.13 | $62.82 | $62.82 | 16,032,377 |
| 2023-10-20 | $66.27 | $66.74 | $65.09 | $65.18 | $65.18 | 8,296,664 |
| 2023-10-19 | $65.95 | $66.92 | $65.50 | $66.46 | $66.46 | 8,545,783 |
| 2023-10-18 | $65.73 | $66.95 | $65.73 | $66.50 | $66.50 | 8,930,455 |
| 2023-10-17 | $65.02 | $65.70 | $64.99 | $65.53 | $65.53 | 7,290,612 |
| 2023-10-16 | $64.59 | $65.52 | $64.13 | $65.37 | $65.37 | 8,005,631 |
| 2023-10-13 | $64.35 | $64.77 | $63.76 | $64.37 | $64.37 | 15,382,280 |
| 2023-10-12 | $63.76 | $63.89 | $62.72 | $63.22 | $63.22 | 8,634,633 |
| 2023-10-11 | $63.31 | $63.89 | $62.91 | $63.35 | $63.35 | 11,481,195 |
| 2023-10-10 | $63.94 | $64.38 | $63.52 | $63.98 | $63.98 | 7,885,621 |
| 2023-10-09 | $63.56 | $64.40 | $62.61 | $64.18 | $64.18 | 17,276,631 |
| 2023-10-06 | $59.80 | $61.94 | $59.70 | $61.40 | $61.40 | 12,539,412 |
| 2023-10-05 | $59.70 | $60.27 | $59.10 | $59.42 | $59.42 | 10,277,962 |
| 2023-10-04 | $61.52 | $61.58 | $59.34 | $60.04 | $60.04 | 15,878,836 |
| 2023-10-03 | $61.96 | $62.79 | $61.71 | $62.46 | $62.46 | 7,765,906 |
| 2023-10-02 | $65.00 | $65.07 | $61.69 | $62.30 | $62.30 | 10,859,859 |
| 2023-09-29 | $65.95 | $66.05 | $64.81 | $64.88 | $64.88 | 10,063,323 |
| 2023-09-28 | $65.15 | $66.36 | $65.11 | $65.88 | $65.88 | 9,156,750 |
| 2023-09-27 | $64.50 | $65.91 | $64.15 | $65.60 | $65.60 | 11,679,075 |
| 2023-09-26 | $62.52 | $63.61 | $62.49 | $63.15 | $63.15 | 6,196,263 |
| 2023-09-25 | $62.65 | $63.34 | $62.53 | $63.16 | $63.16 | 6,233,963 |
| 2023-09-22 | $63.16 | $63.58 | $62.56 | $62.89 | $62.89 | 7,149,549 |
| 2023-09-21 | $64.43 | $64.59 | $62.54 | $62.56 | $62.56 | 10,259,870 |
| 2023-09-20 | $65.37 | $65.96 | $64.23 | $64.25 | $64.25 | 6,735,520 |
| 2023-09-19 | $67.19 | $67.21 | $65.38 | $65.81 | $65.81 | 8,154,374 |
| 2023-09-18 | $67.13 | $67.14 | $65.47 | $66.32 | $66.32 | 7,746,761 |
| 2023-09-15 | $66.71 | $67.20 | $65.98 | $66.15 | $66.15 | 23,147,953 |
| 2023-09-14 | $66.94 | $67.67 | $66.81 | $67.30 | $67.30 | 9,816,533 |
| 2023-09-13 | $66.49 | $66.80 | $65.84 | $66.32 | $66.32 | 9,136,315 |
| 2023-09-12 | $64.50 | $66.49 | $64.46 | $66.43 | $66.43 | 11,380,141 |
| 2023-09-11 | $65.70 | $65.90 | $63.56 | $63.84 | $63.84 | 7,917,250 |
| 2023-09-08 | $65.00 | $65.75 | $64.82 | $65.28 | $65.28 | 6,348,928 |
| 2023-09-07 | $65.30 | $65.60 | $64.44 | $64.57 | $64.57 | 6,548,190 |
| 2023-09-06 | $65.87 | $66.50 | $64.96 | $65.57 | $65.39 | 8,177,792 |
| 2023-09-05 | $65.21 | $66.90 | $65.00 | $66.18 | $66.00 | 15,600,812 |
| 2023-09-01 | $63.66 | $64.85 | $63.50 | $64.57 | $64.57 | 9,029,470 |
| 2023-08-31 | $62.98 | $63.06 | $62.31 | $62.79 | $62.79 | 10,915,103 |
| 2023-08-30 | $62.60 | $62.96 | $62.42 | $62.63 | $62.63 | 4,714,476 |
| 2023-08-29 | $62.39 | $62.47 | $61.75 | $62.40 | $62.40 | 5,509,482 |
| 2023-08-28 | $62.17 | $62.82 | $61.89 | $62.24 | $62.24 | 4,840,307 |
| 2023-08-25 | $61.99 | $62.37 | $61.17 | $61.84 | $61.84 | 6,790,024 |
| 2023-08-24 | $61.36 | $62.06 | $61.05 | $61.35 | $61.35 | 6,267,144 |
| 2023-08-23 | $62.14 | $62.17 | $60.84 | $61.82 | $61.82 | 8,758,464 |
| 2023-08-22 | $63.73 | $63.85 | $62.88 | $62.91 | $62.91 | 5,121,881 |
| 2023-08-21 | $64.68 | $64.98 | $63.29 | $63.73 | $63.73 | 6,809,756 |
| 2023-08-18 | $62.47 | $64.23 | $62.45 | $64.07 | $64.07 | 7,518,556 |
| 2023-08-17 | $63.34 | $64.19 | $63.05 | $63.16 | $63.16 | 7,862,956 |
| 2023-08-16 | $63.88 | $64.30 | $62.50 | $62.55 | $62.55 | 7,805,724 |
| 2023-08-15 | $64.90 | $64.90 | $63.37 | $63.55 | $63.55 | 7,857,260 |
| 2023-08-14 | $65.54 | $65.80 | $64.43 | $65.11 | $65.11 | 7,953,311 |
| 2023-08-11 | $64.00 | $66.03 | $64.00 | $65.84 | $65.84 | 17,115,447 |
| 2023-08-10 | $63.95 | $64.61 | $63.25 | $63.73 | $63.73 | 7,611,121 |
| 2023-08-09 | $64.20 | $65.07 | $63.68 | $63.81 | $63.81 | 10,757,483 |
| 2023-08-08 | $63.00 | $63.90 | $62.44 | $63.75 | $63.75 | 7,304,597 |
| 2023-08-07 | $63.82 | $64.29 | $63.53 | $63.90 | $63.90 | 8,879,162 |
| 2023-08-04 | $62.60 | $64.53 | $62.52 | $63.52 | $63.52 | 14,326,815 |
| 2023-08-03 | $60.15 | $62.48 | $60.03 | $62.21 | $62.21 | 12,108,313 |
| 2023-08-02 | $61.96 | $62.14 | $60.68 | $61.47 | $61.47 | 11,352,635 |
| 2023-08-01 | $62.65 | $63.09 | $62.11 | $62.64 | $62.64 | 6,613,228 |
| 2023-07-31 | $62.55 | $63.24 | $62.45 | $63.13 | $63.13 | 9,522,701 |
| 2023-07-28 | $62.10 | $62.18 | $61.30 | $62.08 | $62.08 | 6,214,659 |
| 2023-07-27 | $63.35 | $63.40 | $61.57 | $61.85 | $61.85 | 7,804,860 |
| 2023-07-26 | $62.61 | $63.16 | $62.45 | $62.85 | $62.85 | 6,860,975 |
| 2023-07-25 | $62.35 | $63.97 | $61.99 | $63.41 | $63.41 | 10,371,728 |
| 2023-07-24 | $61.21 | $63.04 | $61.06 | $62.32 | $62.32 | 11,877,960 |
| 2023-07-21 | $60.59 | $60.95 | $60.20 | $60.74 | $60.74 | 6,490,017 |
| 2023-07-20 | $60.60 | $60.90 | $60.14 | $60.46 | $60.46 | 5,714,566 |
| 2023-07-19 | $60.30 | $60.74 | $59.95 | $60.16 | $60.16 | 7,552,032 |
| 2023-07-18 | $59.10 | $60.88 | $59.10 | $60.08 | $60.08 | 10,918,082 |
| 2023-07-17 | $59.10 | $59.52 | $58.97 | $59.29 | $59.29 | 6,605,764 |
| 2023-07-14 | $61.10 | $61.19 | $59.24 | $59.38 | $59.38 | 9,845,967 |
| 2023-07-13 | $61.54 | $61.91 | $61.05 | $61.44 | $61.44 | 9,794,193 |
| 2023-07-12 | $61.18 | $61.88 | $61.04 | $61.32 | $61.32 | 11,581,678 |
| 2023-07-11 | $58.93 | $60.84 | $58.84 | $60.55 | $60.55 | 14,636,224 |
| 2023-07-10 | $58.52 | $59.14 | $58.30 | $58.70 | $58.70 | 8,200,061 |
| 2023-07-07 | $57.48 | $59.22 | $57.41 | $58.61 | $58.61 | 11,269,991 |
| 2023-07-06 | $58.27 | $58.79 | $57.17 | $57.61 | $57.61 | 9,776,625 |
| 2023-07-05 | $59.50 | $59.58 | $58.65 | $58.89 | $58.89 | 8,018,826 |
| 2023-07-03 | $58.95 | $59.46 | $58.66 | $59.21 | $59.21 | 4,538,618 |
| 2023-06-30 | $59.00 | $59.45 | $58.71 | $58.80 | $58.80 | 11,629,496 |
| 2023-06-29 | $58.20 | $58.53 | $57.67 | $58.52 | $58.52 | 10,982,586 |
| 2023-06-28 | $57.23 | $57.90 | $56.77 | $57.46 | $57.46 | 8,867,352 |
| 2023-06-27 | $57.25 | $57.66 | $56.90 | $57.13 | $57.13 | 8,986,445 |
| 2023-06-26 | $56.15 | $57.55 | $56.10 | $57.25 | $57.25 | 11,174,939 |
| 2023-06-23 | $56.02 | $56.30 | $55.89 | $56.07 | $56.07 | 21,395,567 |
| 2023-06-22 | $56.93 | $57.12 | $56.51 | $56.52 | $56.52 | 10,322,006 |
| 2023-06-21 | $57.03 | $57.84 | $56.98 | $57.47 | $57.47 | 9,013,200 |
| 2023-06-20 | $58.15 | $58.15 | $56.87 | $57.23 | $57.23 | 12,586,120 |
| 2023-06-16 | $58.70 | $58.80 | $57.97 | $58.15 | $58.15 | 13,643,036 |
| 2023-06-15 | $58.49 | $59.02 | $58.33 | $58.42 | $58.42 | 10,699,707 |
| 2023-06-14 | $59.35 | $59.74 | $58.07 | $58.47 | $58.47 | 11,289,200 |
| 2023-06-13 | $59.59 | $60.11 | $58.76 | $58.77 | $58.77 | 11,501,269 |
| 2023-06-12 | $58.66 | $59.41 | $58.58 | $59.19 | $59.19 | 8,323,054 |
| 2023-06-09 | $59.74 | $60.07 | $59.10 | $59.32 | $59.32 | 7,404,291 |
| 2023-06-08 | $59.84 | $60.14 | $58.52 | $59.71 | $59.71 | 11,015,402 |
| 2023-06-07 | $59.73 | $60.70 | $59.69 | $60.04 | $59.86 | 9,055,604 |
| 2023-06-06 | $58.67 | $59.59 | $58.49 | $59.44 | $59.26 | 8,616,502 |
| 2023-06-05 | $60.79 | $60.79 | $59.39 | $59.40 | $59.22 | 8,796,500 |
| 2023-06-02 | $59.02 | $59.99 | $58.71 | $59.69 | $59.69 | 14,473,193 |
| 2023-06-01 | $57.69 | $59.05 | $57.53 | $58.12 | $58.12 | 10,189,832 |
| 2023-05-31 | $58.35 | $58.51 | $57.52 | $57.66 | $57.66 | 14,880,855 |
| 2023-05-30 | $58.11 | $58.80 | $57.90 | $58.59 | $58.59 | 12,529,436 |
| 2023-05-26 | $59.12 | $59.23 | $58.56 | $58.94 | $58.94 | 9,946,041 |
| 2023-05-25 | $58.61 | $59.10 | $58.27 | $58.81 | $58.81 | 10,362,940 |
| 2023-05-24 | $60.17 | $60.35 | $59.12 | $59.39 | $59.39 | 10,665,832 |
| 2023-05-23 | $59.65 | $60.31 | $59.25 | $59.68 | $59.68 | 9,639,209 |
| 2023-05-22 | $59.10 | $59.53 | $58.71 | $59.04 | $59.04 | 9,445,236 |
| 2023-05-19 | $59.06 | $60.23 | $58.97 | $59.13 | $59.13 | 16,016,627 |
| 2023-05-18 | $58.82 | $58.85 | $57.77 | $58.25 | $58.25 | 11,296,754 |
| 2023-05-17 | $58.70 | $59.17 | $58.18 | $58.92 | $58.92 | 9,549,054 |
| 2023-05-16 | $58.77 | $58.87 | $58.01 | $58.14 | $58.14 | 10,515,960 |
| 2023-05-15 | $58.40 | $58.88 | $58.16 | $58.52 | $58.52 | 9,098,602 |
| 2023-05-12 | $58.08 | $58.39 | $57.74 | $58.09 | $58.09 | 9,463,707 |
| 2023-05-11 | $56.40 | $58.00 | $56.31 | $57.93 | $57.93 | 14,178,084 |
| 2023-05-10 | $58.27 | $58.89 | $56.47 | $56.85 | $56.85 | 21,378,565 |
| 2023-05-09 | $58.65 | $59.65 | $58.58 | $58.96 | $58.96 | 13,373,173 |
| 2023-05-08 | $60.62 | $61.15 | $58.93 | $58.96 | $58.96 | 17,632,070 |
| 2023-05-05 | $60.12 | $61.08 | $59.75 | $60.69 | $60.69 | 11,275,998 |
| 2023-05-04 | $59.04 | $59.84 | $58.28 | $58.70 | $58.70 | 11,201,972 |
| 2023-05-03 | $59.25 | $60.10 | $58.94 | $58.97 | $58.97 | 11,639,225 |
| 2023-05-02 | $60.55 | $60.55 | $59.08 | $60.04 | $60.04 | 12,442,895 |
| 2023-05-01 | $60.98 | $61.88 | $60.76 | $61.17 | $61.17 | 7,337,710 |
| 2023-04-28 | $60.70 | $62.17 | $60.35 | $61.53 | $61.53 | 9,727,709 |
| 2023-04-27 | $60.30 | $60.82 | $59.97 | $60.58 | $60.58 | 8,172,103 |
| 2023-04-26 | $61.32 | $61.34 | $59.92 | $60.26 | $60.26 | 8,359,818 |
| 2023-04-25 | $61.87 | $62.02 | $60.62 | $61.33 | $61.33 | 9,709,715 |
| 2023-04-24 | $61.87 | $63.07 | $61.77 | $62.76 | $62.76 | 7,560,166 |
| 2023-04-21 | $62.15 | $62.43 | $61.44 | $61.87 | $61.87 | 7,825,206 |
| 2023-04-20 | $61.55 | $62.27 | $61.50 | $62.03 | $62.03 | 7,769,038 |
| 2023-04-19 | $62.00 | $62.60 | $61.39 | $62.47 | $62.47 | 7,742,200 |
| 2023-04-18 | $62.78 | $63.16 | $62.25 | $63.00 | $63.00 | 7,936,570 |
| 2023-04-17 | $64.38 | $64.41 | $62.85 | $62.94 | $62.94 | 8,495,506 |
| 2023-04-14 | $64.74 | $64.99 | $64.04 | $64.48 | $64.48 | 6,763,377 |
| 2023-04-13 | $64.75 | $65.18 | $64.52 | $64.77 | $64.77 | 7,697,011 |
| 2023-04-12 | $64.80 | $65.21 | $64.25 | $64.84 | $64.84 | 9,185,428 |
| 2023-04-11 | $64.39 | $64.89 | $63.91 | $64.37 | $64.37 | 8,979,018 |
| 2023-04-10 | $63.20 | $64.47 | $63.17 | $64.09 | $64.09 | 11,531,362 |
| 2023-04-06 | $64.05 | $64.14 | $62.97 | $63.04 | $63.04 | 10,480,902 |
| 2023-04-05 | $64.37 | $65.18 | $63.59 | $64.57 | $64.57 | 12,056,140 |
| 2023-04-04 | $65.83 | $65.88 | $63.91 | $64.83 | $64.83 | 16,133,892 |
| 2023-04-03 | $65.74 | $66.47 | $64.69 | $65.18 | $65.18 | 24,486,512 |
| 2023-03-31 | $62.39 | $62.98 | $62.16 | $62.43 | $62.43 | 9,618,819 |
| 2023-03-30 | $62.74 | $62.83 | $61.71 | $62.32 | $62.32 | 8,311,737 |
| 2023-03-29 | $62.69 | $62.94 | $61.70 | $62.09 | $62.09 | 13,107,142 |
| 2023-03-28 | $60.65 | $62.35 | $60.56 | $62.21 | $62.21 | 21,795,482 |
| 2023-03-27 | $58.70 | $59.86 | $58.03 | $59.65 | $59.65 | 14,419,720 |
| 2023-03-24 | $57.88 | $58.60 | $57.03 | $58.18 | $58.18 | 13,575,628 |
| 2023-03-23 | $59.05 | $59.56 | $57.69 | $58.48 | $58.48 | 15,059,304 |
| 2023-03-22 | $60.29 | $60.42 | $58.61 | $58.68 | $58.68 | 13,936,202 |
| 2023-03-21 | $59.93 | $60.75 | $59.50 | $60.24 | $60.24 | 16,959,118 |
| 2023-03-20 | $58.51 | $59.53 | $58.23 | $58.98 | $58.98 | 14,579,660 |
| 2023-03-17 | $58.98 | $59.51 | $57.91 | $58.48 | $58.48 | 21,005,650 |
| 2023-03-16 | $56.60 | $59.08 | $55.92 | $59.04 | $59.04 | 22,759,008 |
| 2023-03-15 | $58.15 | $58.35 | $55.51 | $56.80 | $56.80 | 30,722,098 |
| 2023-03-14 | $59.45 | $61.63 | $59.01 | $60.19 | $60.19 | 16,825,685 |
| 2023-03-13 | $58.36 | $60.15 | $57.28 | $59.15 | $59.15 | 19,574,477 |
| 2023-03-10 | $60.33 | $61.07 | $59.43 | $59.86 | $59.86 | 14,715,758 |
| 2023-03-09 | $62.19 | $63.20 | $60.37 | $60.56 | $60.56 | 13,137,454 |
| 2023-03-08 | $62.00 | $63.58 | $61.05 | $62.15 | $61.97 | 22,946,978 |
| 2023-03-07 | $61.32 | $61.65 | $60.50 | $60.85 | $60.67 | 12,547,298 |
| 2023-03-06 | $61.06 | $61.97 | $60.85 | $61.68 | $61.50 | 12,890,792 |
| 2023-03-03 | $59.48 | $61.70 | $59.31 | $61.25 | $61.07 | 17,088,921 |
| 2023-03-02 | $59.40 | $60.54 | $59.25 | $60.27 | $60.09 | 13,870,725 |
| 2023-03-01 | $58.51 | $60.09 | $58.40 | $59.71 | $59.53 | 14,414,245 |
| 2023-02-28 | $59.73 | $60.56 | $58.50 | $58.56 | $58.39 | 34,364,431 |
| 2023-02-27 | $59.27 | $59.65 | $58.37 | $58.96 | $58.79 | 17,984,637 |
| 2023-02-24 | $58.75 | $59.27 | $58.01 | $58.98 | $58.81 | 13,116,321 |
| 2023-02-23 | $59.55 | $59.87 | $58.55 | $59.22 | $59.04 | 12,734,634 |
| 2023-02-22 | $59.24 | $59.89 | $57.96 | $58.42 | $58.25 | 17,198,707 |
| 2023-02-21 | $60.54 | $61.28 | $59.65 | $59.82 | $59.64 | 11,314,556 |
| 2023-02-17 | $61.30 | $61.62 | $60.05 | $60.73 | $60.73 | 20,380,359 |
| 2023-02-16 | $62.51 | $63.86 | $62.41 | $62.50 | $62.50 | 12,173,934 |
| 2023-02-15 | $65.35 | $65.40 | $62.68 | $62.90 | $62.90 | 17,806,883 |
| 2023-02-14 | $65.05 | $66.99 | $64.45 | $66.34 | $66.34 | 12,410,307 |
| 2023-02-13 | $65.01 | $65.46 | $64.31 | $64.76 | $64.76 | 7,835,073 |
| 2023-02-10 | $64.15 | $65.77 | $64.02 | $65.63 | $65.63 | 13,530,656 |
| 2023-02-09 | $63.99 | $64.35 | $63.01 | $63.20 | $63.20 | 6,725,188 |
| 2023-02-08 | $64.50 | $65.01 | $63.71 | $63.93 | $63.93 | 7,668,332 |
| 2023-02-07 | $62.00 | $64.69 | $61.80 | $64.60 | $64.60 | 12,969,313 |
| 2023-02-06 | $61.50 | $61.85 | $60.21 | $61.55 | $61.55 | 11,803,105 |
| 2023-02-03 | $62.69 | $64.02 | $61.01 | $61.24 | $61.24 | 17,851,494 |
| 2023-02-02 | $63.22 | $63.39 | $61.53 | $62.47 | $62.47 | 13,098,464 |
| 2023-02-01 | $64.26 | $64.51 | $62.29 | $63.50 | $63.50 | 12,534,866 |
| 2023-01-31 | $64.20 | $64.79 | $63.63 | $64.79 | $64.79 | 10,315,326 |
| 2023-01-30 | $65.82 | $65.96 | $64.07 | $64.13 | $64.13 | 9,515,124 |
| 2023-01-27 | $67.15 | $67.93 | $66.51 | $66.54 | $66.54 | 8,714,003 |
| 2023-01-26 | $65.38 | $67.13 | $64.76 | $67.09 | $67.09 | 12,564,353 |
| 2023-01-25 | $63.86 | $64.54 | $62.31 | $64.52 | $64.52 | 10,053,332 |
| 2023-01-24 | $64.35 | $67.46 | $61.49 | $64.43 | $64.43 | 8,519,100 |
| 2023-01-23 | $67.31 | $67.71 | $66.33 | $66.50 | $66.50 | 9,891,476 |
| 2023-01-20 | $66.12 | $67.11 | $65.43 | $66.91 | $66.91 | 12,386,531 |
| 2023-01-19 | $64.04 | $66.02 | $63.78 | $65.67 | $65.67 | 10,038,390 |
| 2023-01-18 | $65.20 | $67.05 | $64.28 | $64.42 | $64.42 | 13,922,533 |
| 2023-01-17 | $65.42 | $65.99 | $64.56 | $64.72 | $64.72 | 7,503,266 |
| 2023-01-13 | $65.75 | $66.13 | $64.67 | $65.31 | $65.31 | 7,200,106 |
| 2023-01-12 | $64.50 | $66.48 | $64.25 | $65.74 | $65.74 | 12,351,895 |
| 2023-01-11 | $65.00 | $65.00 | $63.63 | $64.09 | $64.09 | 7,613,870 |
| 2023-01-10 | $64.26 | $64.59 | $63.12 | $64.15 | $64.15 | 6,613,497 |
| 2023-01-09 | $64.87 | $66.59 | $63.98 | $64.08 | $64.08 | 12,519,803 |
| 2023-01-06 | $63.41 | $64.63 | $62.94 | $63.75 | $63.75 | 9,832,734 |
| 2023-01-05 | $61.12 | $62.73 | $60.75 | $62.22 | $62.22 | 10,692,848 |
| 2023-01-04 | $59.94 | $61.84 | $59.70 | $61.11 | $61.11 | 12,238,012 |
| 2023-01-03 | $62.30 | $62.95 | $60.11 | $61.05 | $61.05 | 13,104,045 |
| 2022-12-30 | $62.00 | $62.99 | $61.92 | $62.99 | $62.99 | 8,181,967 |
| 2022-12-29 | $61.58 | $62.71 | $61.29 | $62.28 | $62.28 | 7,318,551 |
| 2022-12-28 | $63.89 | $63.89 | $61.75 | $62.08 | $62.08 | 10,346,961 |
| 2022-12-27 | $64.31 | $64.83 | $63.88 | $64.33 | $64.33 | 9,026,070 |
| 2022-12-23 | $62.52 | $63.98 | $62.38 | $63.95 | $63.95 | 11,828,842 |
| 2022-12-22 | $63.73 | $63.85 | $60.61 | $61.80 | $61.80 | 12,991,203 |
| 2022-12-21 | $63.63 | $63.92 | $62.46 | $63.73 | $63.73 | 11,611,925 |
| 2022-12-20 | $62.24 | $63.24 | $62.03 | $62.37 | $62.37 | 9,925,579 |
| 2022-12-19 | $63.00 | $63.24 | $61.73 | $62.41 | $62.41 | 10,057,664 |
| 2022-12-16 | $61.95 | $62.80 | $61.27 | $62.53 | $62.53 | 19,373,092 |
| 2022-12-15 | $62.99 | $63.29 | $62.10 | $63.16 | $63.16 | 10,746,767 |
| 2022-12-14 | $64.84 | $65.17 | $62.83 | $63.68 | $63.68 | 13,390,417 |
| 2022-12-13 | $65.37 | $65.76 | $63.85 | $64.28 | $64.28 | 13,408,936 |
| 2022-12-12 | $62.90 | $64.64 | $62.60 | $64.03 | $64.03 | 12,659,472 |
| 2022-12-09 | $63.58 | $64.03 | $62.52 | $62.60 | $62.60 | 11,979,515 |
| 2022-12-08 | $65.55 | $65.96 | $63.06 | $63.71 | $63.58 | 13,268,577 |
| 2022-12-07 | $64.21 | $65.17 | $63.53 | $63.95 | $63.95 | 11,757,827 |
| 2022-12-06 | $66.13 | $67.22 | $63.74 | $64.14 | $64.14 | 13,006,936 |
| 2022-12-05 | $69.22 | $70.25 | $65.92 | $66.36 | $66.36 | 15,275,518 |
| 2022-12-02 | $68.30 | $69.21 | $67.83 | $68.21 | $68.21 | 9,092,364 |
| 2022-12-01 | $70.30 | $70.35 | $68.78 | $68.80 | $68.80 | 9,247,442 |
| 2022-11-30 | $70.40 | $70.53 | $68.65 | $69.49 | $69.49 | 13,850,033 |
| 2022-11-29 | $69.40 | $69.99 | $68.62 | $69.11 | $69.11 | 12,701,719 |
| 2022-11-28 | $68.15 | $69.43 | $67.34 | $68.23 | $68.23 | 13,377,989 |
| 2022-11-25 | $71.18 | $71.28 | $70.14 | $70.28 | $70.28 | 5,426,469 |
| 2022-11-23 | $71.25 | $72.24 | $70.11 | $71.12 | $71.12 | 12,375,459 |
| 2022-11-22 | $70.57 | $72.88 | $70.10 | $72.77 | $72.77 | 15,944,418 |
| 2022-11-21 | $69.11 | $69.99 | $66.77 | $69.59 | $69.59 | 21,672,988 |
| 2022-11-18 | $69.04 | $71.38 | $68.52 | $71.25 | $71.25 | 16,252,765 |
| 2022-11-17 | $70.76 | $71.49 | $69.77 | $71.46 | $71.46 | 11,624,416 |
| 2022-11-16 | $73.18 | $74.00 | $71.92 | $71.93 | $71.93 | 13,154,985 |
| 2022-11-15 | $73.51 | $74.84 | $72.06 | $74.43 | $74.43 | 17,099,085 |
| 2022-11-14 | $73.75 | $75.78 | $73.23 | $73.28 | $73.28 | 15,576,233 |
| 2022-11-11 | $71.16 | $74.72 | $71.05 | $74.33 | $74.33 | 20,663,590 |
| 2022-11-10 | $69.51 | $70.53 | $67.55 | $70.48 | $70.48 | 18,619,542 |
| 2022-11-09 | $72.65 | $73.03 | $67.14 | $67.93 | $67.93 | 24,783,398 |
| 2022-11-08 | $75.75 | $75.75 | $74.02 | $74.83 | $74.83 | 16,029,726 |
| 2022-11-07 | $74.05 | $76.11 | $73.82 | $75.97 | $75.97 | 17,469,150 |
| 2022-11-04 | $74.47 | $75.76 | $72.61 | $73.27 | $73.27 | 16,034,390 |
| 2022-11-03 | $70.49 | $72.60 | $69.90 | $72.16 | $72.16 | 12,815,265 |
| 2022-11-02 | $73.40 | $73.54 | $70.96 | $71.10 | $71.10 | 16,052,625 |
| 2022-11-01 | $74.02 | $74.49 | $73.16 | $73.80 | $73.80 | 13,011,795 |
| 2022-10-31 | $71.20 | $74.13 | $71.10 | $72.60 | $72.60 | 13,646,426 |
| 2022-10-28 | $72.49 | $73.28 | $69.85 | $71.84 | $71.84 | 13,814,351 |
| 2022-10-27 | $73.59 | $74.17 | $71.76 | $71.87 | $71.87 | 12,634,631 |
| 2022-10-26 | $71.60 | $73.29 | $71.50 | $72.52 | $72.52 | 12,731,322 |
| 2022-10-25 | $70.82 | $71.57 | $70.21 | $71.09 | $71.09 | 12,413,528 |
| 2022-10-24 | $70.81 | $72.14 | $70.30 | $70.83 | $70.83 | 12,816,554 |
| 2022-10-21 | $69.83 | $71.66 | $69.16 | $71.26 | $71.26 | 16,611,893 |
| 2022-10-20 | $69.45 | $70.48 | $68.28 | $68.85 | $68.85 | 15,403,015 |
| 2022-10-19 | $67.60 | $68.98 | $67.43 | $68.46 | $68.46 | 17,116,042 |
| 2022-10-18 | $67.75 | $68.26 | $65.86 | $67.78 | $67.78 | 15,607,557 |
| 2022-10-17 | $68.08 | $69.40 | $67.27 | $67.36 | $67.36 | 14,839,439 |
| 2022-10-14 | $67.40 | $69.06 | $66.18 | $66.68 | $66.68 | 17,851,348 |
| 2022-10-13 | $63.66 | $68.49 | $63.66 | $68.00 | $68.00 | 22,618,706 |
| 2022-10-12 | $63.66 | $65.86 | $62.77 | $65.11 | $65.11 | 17,647,073 |
| 2022-10-11 | $64.16 | $65.45 | $62.73 | $64.03 | $64.03 | 22,465,481 |
| 2022-10-10 | $69.10 | $70.28 | $65.59 | $65.63 | $65.63 | 24,069,232 |
| 2022-10-07 | $70.86 | $72.04 | $69.06 | $69.80 | $69.80 | 29,084,976 |
| 2022-10-06 | $67.60 | $70.83 | $67.51 | $70.50 | $70.50 | 23,389,449 |
| 2022-10-05 | $66.07 | $68.16 | $65.64 | $67.74 | $67.74 | 25,491,395 |
| 2022-10-04 | $65.16 | $67.14 | $64.73 | $66.17 | $66.17 | 25,152,307 |
| 2022-10-03 | $63.72 | $65.03 | $63.40 | $64.06 | $64.06 | 25,451,447 |
| 2022-09-30 | $60.80 | $62.22 | $60.41 | $61.45 | $61.45 | 19,404,295 |
| 2022-09-29 | $61.22 | $63.12 | $60.55 | $62.11 | $62.11 | 30,091,449 |
| 2022-09-28 | $58.96 | $61.60 | $58.63 | $61.41 | $61.41 | 22,343,938 |
| 2022-09-27 | $58.88 | $59.47 | $57.67 | $58.53 | $58.53 | 28,187,470 |
| 2022-09-26 | $58.31 | $59.23 | $57.43 | $57.88 | $57.88 | 25,390,733 |
| 2022-09-23 | $59.69 | $60.07 | $58.04 | $58.73 | $58.73 | 29,654,880 |
| 2022-09-22 | $63.19 | $64.27 | $61.75 | $61.88 | $61.88 | 20,078,775 |
| 2022-09-21 | $65.63 | $65.96 | $62.32 | $62.68 | $62.68 | 18,466,093 |
| 2022-09-20 | $64.10 | $64.82 | $63.25 | $64.28 | $64.28 | 20,264,249 |
| 2022-09-19 | $62.60 | $64.94 | $62.43 | $64.68 | $64.68 | 19,677,385 |
| 2022-09-16 | $65.00 | $65.04 | $63.01 | $64.41 | $64.41 | 57,451,410 |
| 2022-09-15 | $65.80 | $66.14 | $65.01 | $65.09 | $65.09 | 24,273,140 |
| 2022-09-14 | $66.22 | $67.79 | $65.76 | $67.20 | $67.20 | 28,406,986 |
| 2022-09-13 | $65.63 | $66.78 | $64.52 | $65.34 | $65.34 | 25,446,407 |
| 2022-09-12 | $67.00 | $67.81 | $65.68 | $66.80 | $66.80 | 26,349,103 |
| 2022-09-09 | $65.55 | $65.88 | $64.29 | $65.61 | $65.61 | 21,877,168 |
| 2022-09-08 | $66.00 | $66.20 | $64.03 | $64.61 | $64.48 | 22,052,684 |
| 2022-09-07 | $65.30 | $66.01 | $64.40 | $65.43 | $65.43 | 22,488,441 |
| 2022-09-06 | $68.99 | $69.51 | $66.58 | $66.88 | $66.88 | 21,591,782 |
| 2022-09-02 | $70.61 | $70.90 | $68.27 | $68.77 | $68.77 | 22,793,013 |
| 2022-09-01 | $69.24 | $69.93 | $67.84 | $68.40 | $68.40 | 21,504,253 |
| 2022-08-31 | $70.34 | $72.40 | $69.55 | $71.00 | $71.00 | 21,399,186 |
| 2022-08-30 | $73.50 | $73.86 | $71.18 | $72.01 | $72.01 | 26,152,885 |
| 2022-08-29 | $73.20 | $77.13 | $72.82 | $75.26 | $75.26 | 29,892,898 |
| 2022-08-26 | $74.39 | $75.36 | $73.12 | $73.55 | $73.55 | 20,581,076 |
| 2022-08-25 | $75.50 | $76.10 | $73.53 | $74.48 | $74.48 | 22,784,634 |
| 2022-08-24 | $74.15 | $75.69 | $73.08 | $74.91 | $74.91 | 39,632,291 |
| 2022-08-23 | $70.77 | $74.84 | $70.47 | $73.79 | $73.79 | 59,618,731 |
| 2022-08-22 | $68.60 | $70.38 | $67.27 | $69.03 | $69.03 | 47,928,809 |
| 2022-08-19 | $64.12 | $72.49 | $63.84 | $71.29 | $71.29 | 79,948,146 |
| 2022-08-18 | $63.60 | $65.28 | $63.57 | $64.88 | $64.88 | 16,817,996 |
| 2022-08-17 | $63.43 | $64.81 | $62.79 | $62.97 | $62.97 | 14,889,808 |
| 2022-08-16 | $64.78 | $65.69 | $63.03 | $63.51 | $63.51 | 16,662,241 |
| 2022-08-15 | $63.41 | $65.21 | $62.46 | $64.34 | $64.34 | 16,684,691 |
| 2022-08-12 | $65.05 | $66.07 | $64.79 | $65.73 | $65.73 | 11,746,074 |
| 2022-08-11 | $64.20 | $66.16 | $64.16 | $65.69 | $65.69 | 21,762,333 |
| 2022-08-10 | $61.98 | $63.39 | $61.30 | $62.86 | $62.86 | 14,200,071 |
| 2022-08-09 | $61.66 | $63.52 | $61.41 | $62.41 | $62.41 | 22,286,792 |
| 2022-08-08 | $58.34 | $60.60 | $58.34 | $60.04 | $60.04 | 18,199,195 |
| 2022-08-05 | $56.92 | $59.70 | $56.83 | $59.01 | $59.01 | 20,987,457 |
| 2022-08-04 | $60.01 | $60.70 | $57.26 | $57.46 | $57.46 | 37,999,109 |
| 2022-08-03 | $64.67 | $65.00 | $60.51 | $60.99 | $60.99 | 32,476,605 |
| 2022-08-02 | $65.31 | $65.81 | $63.95 | $65.06 | $65.06 | 16,296,754 |
| 2022-08-01 | $65.17 | $65.74 | $63.57 | $65.23 | $65.23 | 16,725,731 |
| 2022-07-29 | $64.00 | $65.90 | $63.90 | $65.75 | $65.75 | 19,570,669 |
| 2022-07-28 | $63.31 | $64.60 | $61.60 | $62.64 | $62.64 | 14,559,448 |
| 2022-07-27 | $62.63 | $63.00 | $61.52 | $62.78 | $62.78 | 16,625,128 |
| 2022-07-26 | $65.79 | $66.05 | $61.78 | $62.07 | $62.07 | 20,190,773 |
| 2022-07-25 | $61.84 | $64.46 | $61.10 | $64.41 | $64.41 | 19,564,448 |
| 2022-07-22 | $62.00 | $63.00 | $60.41 | $61.06 | $61.06 | 14,198,421 |
| 2022-07-21 | $61.70 | $62.07 | $60.22 | $62.00 | $62.00 | 16,640,469 |
| 2022-07-20 | $61.30 | $63.77 | $61.20 | $63.55 | $63.55 | 17,643,134 |
| 2022-07-19 | $60.12 | $62.92 | $59.96 | $62.82 | $62.82 | 21,616,369 |
| 2022-07-18 | $60.05 | $61.85 | $59.58 | $60.05 | $60.05 | 20,112,548 |
| 2022-07-15 | $58.05 | $58.78 | $57.10 | $58.71 | $58.71 | 18,944,543 |
| 2022-07-14 | $56.61 | $57.72 | $55.91 | $57.23 | $57.23 | 24,478,753 |
| 2022-07-13 | $56.88 | $59.21 | $56.77 | $58.01 | $58.01 | 19,295,492 |
| 2022-07-12 | $57.42 | $58.05 | $55.93 | $57.37 | $57.37 | 25,927,818 |
| 2022-07-11 | $59.58 | $59.99 | $58.68 | $59.52 | $59.52 | 17,906,524 |
| 2022-07-08 | $63.18 | $63.23 | $60.45 | $60.67 | $60.67 | 25,463,679 |
| 2022-07-07 | $60.85 | $62.14 | $60.85 | $61.47 | $61.47 | 25,249,707 |
| 2022-07-06 | $58.58 | $60.04 | $56.69 | $59.11 | $59.11 | 30,682,695 |
| 2022-07-05 | $59.06 | $59.55 | $56.72 | $59.11 | $59.11 | 40,025,176 |
| 2022-07-01 | $59.41 | $60.67 | $57.08 | $60.44 | $60.44 | 28,036,794 |
| 2022-06-30 | $57.95 | $59.81 | $57.48 | $58.88 | $58.88 | 27,244,414 |
| 2022-06-29 | $62.12 | $62.78 | $58.46 | $59.10 | $59.10 | 31,710,746 |
| 2022-06-28 | $60.97 | $62.97 | $60.16 | $61.71 | $61.71 | 39,137,647 |
| 2022-06-27 | $58.21 | $60.15 | $58.16 | $58.90 | $58.90 | 26,793,472 |
| 2022-06-24 | $57.82 | $59.93 | $56.80 | $57.52 | $57.52 | 45,335,599 |
| 2022-06-23 | $58.17 | $58.29 | $54.93 | $56.09 | $56.09 | 36,861,532 |
| 2022-06-22 | $55.02 | $56.97 | $54.30 | $55.77 | $55.77 | 37,845,610 |
| 2022-06-21 | $57.91 | $58.74 | $56.44 | $57.87 | $57.87 | 31,096,551 |
| 2022-06-17 | $56.45 | $57.19 | $54.35 | $55.68 | $55.68 | 51,530,833 |
| 2022-06-16 | $58.77 | $59.57 | $55.89 | $56.81 | $56.81 | 40,604,250 |
| 2022-06-15 | $61.17 | $61.98 | $59.24 | $60.28 | $60.28 | 29,608,916 |
| 2022-06-14 | $61.78 | $64.12 | $60.90 | $62.09 | $62.09 | 31,328,407 |
| 2022-06-13 | $61.37 | $61.80 | $58.44 | $59.83 | $59.83 | 34,448,407 |
| 2022-06-10 | $64.82 | $66.12 | $62.90 | $63.87 | $63.87 | 27,441,946 |
| 2022-06-09 | $68.00 | $68.84 | $65.15 | $65.18 | $65.18 | 25,166,623 |
| 2022-06-08 | $70.58 | $70.99 | $68.36 | $69.03 | $68.89 | 29,262,712 |
| 2022-06-07 | $68.60 | $71.47 | $68.22 | $70.55 | $70.41 | 25,630,471 |
| 2022-06-06 | $70.10 | $70.73 | $68.48 | $69.61 | $69.47 | 25,654,112 |
| 2022-06-03 | $69.44 | $71.31 | $69.38 | $70.29 | $70.15 | 23,397,785 |
| 2022-06-02 | $69.60 | $70.79 | $68.76 | $69.30 | $69.16 | 23,447,614 |
| 2022-06-01 | $70.63 | $71.09 | $68.18 | $70.42 | $70.28 | 28,856,914 |
| 2022-05-31 | $73.07 | $74.04 | $69.00 | $69.31 | $69.17 | 41,019,492 |
| 2022-05-27 | $68.58 | $71.28 | $67.74 | $70.86 | $70.72 | 20,843,906 |
| 2022-05-26 | $66.78 | $69.41 | $66.73 | $68.66 | $68.52 | 22,548,615 |
| 2022-05-25 | $65.60 | $66.64 | $65.04 | $66.39 | $66.26 | 18,245,005 |
| 2022-05-24 | $64.30 | $66.48 | $62.82 | $65.07 | $64.94 | 19,892,932 |
| 2022-05-23 | $63.57 | $65.76 | $62.80 | $65.42 | $65.29 | 24,517,338 |
| 2022-05-20 | $64.41 | $65.38 | $61.47 | $63.26 | $63.13 | 23,803,391 |
| 2022-05-19 | $63.03 | $65.73 | $62.83 | $63.96 | $63.83 | 27,147,556 |
| 2022-05-18 | $68.50 | $68.70 | $63.23 | $64.30 | $64.17 | 28,649,823 |
| 2022-05-17 | $68.87 | $69.17 | $67.12 | $67.94 | $67.80 | 28,834,803 |
| 2022-05-16 | $64.64 | $68.73 | $64.51 | $67.72 | $67.59 | 38,650,675 |
| 2022-05-13 | $60.77 | $64.47 | $60.75 | $64.08 | $63.95 | 35,184,864 |
| 2022-05-12 | $60.14 | $60.23 | $57.06 | $59.22 | $59.10 | 23,862,877 |
| 2022-05-11 | $59.94 | $63.43 | $58.95 | $60.10 | $59.98 | 36,357,072 |
| 2022-05-10 | $59.30 | $60.23 | $56.91 | $59.41 | $59.29 | 30,590,159 |
| 2022-05-09 | $63.11 | $63.26 | $57.09 | $57.84 | $57.72 | 40,093,511 |
| 2022-05-06 | $63.23 | $64.98 | $61.45 | $64.94 | $64.81 | 30,897,863 |
| 2022-05-05 | $63.56 | $64.50 | $60.44 | $62.29 | $62.17 | 42,153,578 |
| 2022-05-04 | $60.62 | $61.86 | $58.87 | $61.57 | $61.45 | 27,903,814 |
| 2022-05-03 | $57.78 | $60.49 | $57.75 | $59.24 | $59.12 | 24,723,439 |
| 2022-05-02 | $54.53 | $58.55 | $53.95 | $58.30 | $58.18 | 38,104,698 |
| 2022-04-29 | $57.22 | $57.72 | $54.67 | $55.09 | $54.98 | 19,208,596 |
| 2022-04-28 | $55.49 | $57.52 | $53.92 | $57.03 | $56.92 | 20,633,143 |
| 2022-04-27 | $54.80 | $56.40 | $53.21 | $55.59 | $55.48 | 20,688,475 |
| 2022-04-26 | $55.90 | $56.89 | $54.66 | $54.82 | $54.71 | 27,054,808 |
| 2022-04-25 | $54.62 | $55.30 | $51.53 | $54.92 | $54.81 | 32,976,979 |
| 2022-04-22 | $59.22 | $59.22 | $56.32 | $56.62 | $56.51 | 22,816,947 |
| 2022-04-21 | $61.71 | $63.56 | $58.52 | $59.20 | $59.08 | 32,050,433 |
| 2022-04-20 | $60.75 | $61.84 | $59.86 | $61.47 | $61.35 | 20,688,573 |
| 2022-04-19 | $60.04 | $61.47 | $59.83 | $60.38 | $60.26 | 19,514,640 |
| 2022-04-18 | $60.21 | $63.01 | $59.93 | $61.37 | $61.25 | 30,802,492 |
| 2022-04-14 | $59.23 | $60.37 | $58.71 | $59.34 | $59.22 | 18,789,385 |
| 2022-04-13 | $60.00 | $61.03 | $58.20 | $59.62 | $59.50 | 21,358,382 |
| 2022-04-12 | $58.99 | $61.36 | $58.90 | $59.14 | $59.02 | 26,820,867 |
| 2022-04-11 | $60.55 | $60.60 | $57.60 | $57.92 | $57.80 | 27,618,031 |
| 2022-04-08 | $57.70 | $62.09 | $57.56 | $61.80 | $61.68 | 41,639,002 |
| 2022-04-07 | $56.70 | $57.89 | $55.10 | $57.68 | $57.57 | 24,408,341 |
| 2022-04-06 | $57.35 | $58.52 | $55.56 | $56.10 | $55.99 | 27,902,977 |
| 2022-04-05 | $58.41 | $59.81 | $55.60 | $55.72 | $55.61 | 22,746,344 |
| 2022-04-04 | $58.71 | $59.05 | $56.85 | $57.79 | $57.67 | 19,371,054 |
| 2022-04-01 | $56.82 | $58.18 | $56.30 | $58.11 | $57.99 | 21,019,029 |
| 2022-03-31 | $56.76 | $59.22 | $56.52 | $56.74 | $56.63 | 32,217,545 |
| 2022-03-30 | $58.31 | $59.84 | $57.11 | $57.48 | $57.37 | 26,068,990 |
| 2022-03-29 | $55.57 | $56.96 | $54.51 | $56.79 | $56.68 | 29,111,203 |
| 2022-03-28 | $56.82 | $57.57 | $55.59 | $56.64 | $56.53 | 24,924,672 |
| 2022-03-25 | $57.50 | $60.71 | $57.18 | $58.71 | $58.59 | 37,522,237 |
| 2022-03-24 | $59.62 | $60.44 | $57.32 | $57.75 | $57.64 | 28,409,085 |
| 2022-03-23 | $61.93 | $63.24 | $59.73 | $59.84 | $59.72 | 39,139,724 |
| 2022-03-22 | $59.99 | $61.17 | $58.71 | $59.64 | $59.52 | 35,620,029 |
| 2022-03-21 | $57.98 | $62.40 | $57.83 | $60.96 | $60.84 | 51,887,975 |
| 2022-03-18 | $57.89 | $58.15 | $56.20 | $56.24 | $56.13 | 40,397,629 |
| 2022-03-17 | $55.88 | $58.20 | $55.60 | $58.01 | $57.89 | 59,355,480 |
| 2022-03-16 | $53.83 | $54.94 | $52.90 | $52.99 | $52.88 | 43,406,316 |
| 2022-03-15 | $52.91 | $55.08 | $52.28 | $54.53 | $54.42 | 49,163,860 |
| 2022-03-14 | $55.75 | $55.99 | $53.32 | $55.59 | $55.48 | 53,706,914 |
| 2022-03-11 | $56.74 | $58.88 | $56.47 | $57.95 | $57.83 | 48,469,639 |
| 2022-03-10 | $57.53 | $59.60 | $56.41 | $58.13 | $58.01 | 81,812,591 |
| 2022-03-09 | $51.83 | $58.58 | $51.03 | $57.50 | $57.39 | 134,668,989 |
| 2022-03-08 | $57.31 | $58.74 | $51.43 | $54.60 | $54.37 | 81,141,767 |
| 2022-03-07 | $57.71 | $58.77 | $52.41 | $55.38 | $55.15 | 81,361,215 |
| 2022-03-04 | $48.46 | $56.45 | $48.14 | $56.15 | $55.91 | 101,759,603 |
| 2022-03-03 | $47.87 | $48.67 | $47.07 | $47.75 | $47.55 | 43,690,512 |
| 2022-03-02 | $48.53 | $49.29 | $47.02 | $48.37 | $48.16 | 51,230,106 |
| 2022-03-01 | $44.33 | $47.83 | $44.04 | $46.79 | $46.59 | 68,949,820 |
| 2022-02-28 | $38.53 | $43.78 | $38.24 | $43.73 | $43.54 | 50,039,517 |
| 2022-02-25 | $39.22 | $40.35 | $38.51 | $38.74 | $38.58 | 29,780,441 |
| 2022-02-24 | $39.78 | $39.98 | $37.56 | $38.92 | $38.75 | 32,173,767 |
| 2022-02-23 | $38.60 | $39.49 | $38.27 | $38.69 | $38.53 | 15,379,390 |
| 2022-02-22 | $41.00 | $41.09 | $37.65 | $38.32 | $38.16 | 20,696,111 |
| 2022-02-18 | $39.18 | $40.15 | $39.03 | $39.56 | $39.39 | 14,462,708 |
| 2022-02-17 | $39.75 | $40.58 | $39.27 | $39.86 | $39.69 | 15,162,786 |
| 2022-02-16 | $40.42 | $41.15 | $39.26 | $39.65 | $39.48 | 18,292,088 |
| 2022-02-15 | $39.76 | $40.47 | $38.81 | $39.85 | $39.68 | 23,618,152 |
| 2022-02-14 | $42.60 | $42.77 | $40.83 | $41.23 | $41.06 | 21,485,913 |
| 2022-02-11 | $41.00 | $43.16 | $40.77 | $42.98 | $42.80 | 24,477,906 |
| 2022-02-10 | $40.07 | $41.88 | $40.02 | $40.68 | $40.51 | 17,756,306 |
| 2022-02-09 | $39.71 | $41.06 | $39.62 | $40.30 | $40.13 | 16,412,010 |
| 2022-02-08 | $40.84 | $40.84 | $38.97 | $39.35 | $39.18 | 20,307,525 |
| 2022-02-07 | $40.47 | $41.50 | $39.71 | $41.00 | $40.83 | 15,544,015 |
| 2022-02-04 | $40.48 | $42.31 | $40.38 | $40.80 | $40.63 | 23,757,400 |
| 2022-02-03 | $39.29 | $40.49 | $38.97 | $40.00 | $39.83 | 22,557,478 |
| 2022-02-02 | $39.09 | $39.78 | $38.61 | $39.62 | $39.45 | 14,752,748 |
| 2022-02-01 | $37.25 | $39.55 | $37.18 | $39.29 | $39.12 | 20,514,773 |
| 2022-01-31 | $37.69 | $38.13 | $36.51 | $37.67 | $37.51 | 16,469,302 |
| 2022-01-28 | $37.65 | $38.43 | $36.62 | $37.57 | $37.41 | 16,658,181 |
| 2022-01-27 | $38.04 | $38.93 | $36.39 | $37.26 | $37.10 | 21,102,662 |
| 2022-01-26 | $37.35 | $38.28 | $36.37 | $37.06 | $36.90 | 25,911,607 |
| 2022-01-25 | $33.75 | $37.11 | $33.22 | $36.77 | $36.61 | 28,095,586 |
| 2022-01-24 | $32.60 | $34.19 | $31.37 | $34.01 | $33.87 | 23,742,862 |
| 2022-01-21 | $34.68 | $34.68 | $33.10 | $33.75 | $33.61 | 18,434,140 |
| 2022-01-20 | $35.10 | $36.42 | $34.84 | $34.95 | $34.80 | 16,099,275 |
| 2022-01-19 | $36.67 | $37.00 | $35.55 | $35.83 | $35.68 | 18,261,343 |
| 2022-01-18 | $36.09 | $36.93 | $34.96 | $36.03 | $35.88 | 24,201,889 |
| 2022-01-14 | $34.27 | $35.62 | $34.14 | $35.51 | $35.36 | 19,566,035 |
| 2022-01-13 | $34.74 | $35.24 | $34.02 | $34.15 | $34.01 | 13,529,490 |
| 2022-01-12 | $34.92 | $35.42 | $34.12 | $34.75 | $34.60 | 15,501,767 |
| 2022-01-11 | $33.02 | $34.86 | $32.67 | $34.70 | $34.55 | 20,821,450 |
| 2022-01-10 | $33.09 | $33.32 | $31.93 | $32.38 | $32.24 | 17,609,662 |
| 2022-01-07 | $33.03 | $33.43 | $32.69 | $33.21 | $33.07 | 14,884,484 |
| 2022-01-06 | $33.23 | $33.48 | $31.92 | $32.76 | $32.62 | 18,528,246 |
| 2022-01-05 | $33.19 | $33.82 | $31.77 | $31.81 | $31.68 | 21,157,260 |
| 2022-01-04 | $31.61 | $33.72 | $31.41 | $33.38 | $33.24 | 26,692,372 |
| 2022-01-03 | $29.21 | $31.11 | $29.15 | $31.06 | $30.93 | 15,095,852 |
| 2021-12-31 | $28.83 | $29.23 | $28.75 | $28.99 | $28.87 | 8,662,220 |
| 2021-12-30 | $29.31 | $29.63 | $28.92 | $28.97 | $28.85 | 9,509,485 |
| 2021-12-29 | $29.27 | $29.68 | $29.01 | $29.26 | $29.14 | 11,311,012 |
| 2021-12-28 | $29.73 | $30.38 | $29.35 | $29.48 | $29.35 | 9,545,606 |
| 2021-12-27 | $28.61 | $29.70 | $28.20 | $29.64 | $29.51 | 8,380,047 |
| 2021-12-23 | $29.19 | $29.37 | $28.82 | $28.85 | $28.73 | 8,401,591 |
| 2021-12-22 | $28.44 | $29.27 | $28.24 | $28.92 | $28.80 | 8,381,044 |
| 2021-12-21 | $27.58 | $28.64 | $27.53 | $28.60 | $28.48 | 13,116,158 |
| 2021-12-20 | $26.90 | $27.22 | $26.05 | $26.98 | $26.87 | 21,316,192 |
| 2021-12-17 | $28.01 | $28.48 | $27.44 | $28.04 | $27.92 | 23,540,994 |
| 2021-12-16 | $29.01 | $29.70 | $28.31 | $28.38 | $28.26 | 13,027,229 |
| 2021-12-15 | $28.66 | $28.79 | $27.23 | $28.52 | $28.40 | 19,091,740 |
| 2021-12-14 | $28.98 | $29.64 | $28.61 | $28.74 | $28.62 | 14,116,384 |
| 2021-12-13 | $30.20 | $30.39 | $29.05 | $29.23 | $29.11 | 12,525,655 |
| 2021-12-10 | $30.68 | $30.90 | $29.72 | $30.77 | $30.64 | 9,672,303 |
| 2021-12-09 | $30.59 | $30.86 | $30.12 | $30.24 | $30.11 | 9,111,662 |
| 2021-12-08 | $31.30 | $31.46 | $30.74 | $30.77 | $30.63 | 11,473,683 |
| 2021-12-07 | $30.31 | $31.49 | $30.21 | $31.12 | $30.98 | 13,643,812 |
| 2021-12-06 | $29.75 | $30.26 | $29.00 | $29.84 | $29.70 | 11,188,796 |
| 2021-12-03 | $30.17 | $30.44 | $28.72 | $29.16 | $29.03 | 15,148,793 |
| 2021-12-02 | $28.53 | $29.71 | $27.82 | $29.65 | $29.51 | 18,877,793 |
| 2021-12-01 | $30.69 | $30.97 | $28.91 | $28.95 | $28.82 | 19,018,772 |
| 2021-11-30 | $29.10 | $29.97 | $29.02 | $29.65 | $29.51 | 20,779,594 |
| 2021-11-29 | $30.80 | $31.27 | $29.61 | $30.06 | $29.92 | 15,448,122 |
| 2021-11-26 | $29.34 | $29.88 | $27.85 | $29.70 | $29.56 | 22,787,824 |
| 2021-11-24 | $31.43 | $32.48 | $31.39 | $32.01 | $31.86 | 11,491,014 |
| 2021-11-23 | $30.66 | $32.29 | $30.62 | $31.92 | $31.77 | 21,492,547 |
| 2021-11-22 | $29.09 | $30.65 | $28.98 | $30.01 | $29.87 | 16,567,328 |
| 2021-11-19 | $29.54 | $29.93 | $28.81 | $29.12 | $28.99 | 19,311,137 |
| 2021-11-18 | $30.82 | $31.26 | $30.01 | $30.64 | $30.50 | 12,789,728 |
| 2021-11-17 | $31.59 | $31.87 | $30.54 | $30.76 | $30.62 | 14,406,073 |
| 2021-11-16 | $32.08 | $32.30 | $31.58 | $31.84 | $31.69 | 10,348,517 |
| 2021-11-15 | $31.62 | $32.35 | $31.17 | $31.98 | $31.83 | 10,287,627 |
| 2021-11-12 | $31.56 | $32.28 | $31.43 | $32.08 | $31.93 | 10,132,393 |
| 2021-11-11 | $32.05 | $32.61 | $31.79 | $32.12 | $31.97 | 10,684,973 |
| 2021-11-10 | $33.55 | $33.65 | $31.60 | $31.82 | $31.67 | 17,560,966 |
| 2021-11-09 | $34.21 | $34.59 | $32.95 | $33.74 | $33.59 | 12,969,637 |
| 2021-11-08 | $33.92 | $35.08 | $33.87 | $34.29 | $34.13 | 14,267,474 |
| 2021-11-05 | $34.14 | $34.14 | $32.73 | $33.42 | $33.27 | 18,862,583 |
| 2021-11-04 | $34.79 | $35.05 | $33.17 | $33.75 | $33.60 | 20,375,392 |
| 2021-11-03 | $33.81 | $34.54 | $33.52 | $33.85 | $33.70 | 13,783,969 |
| 2021-11-02 | $34.49 | $35.35 | $34.21 | $34.36 | $34.20 | 11,443,713 |
| 2021-11-01 | $34.32 | $34.90 | $33.71 | $34.81 | $34.65 | 14,083,004 |
| 2021-10-29 | $33.85 | $34.09 | $33.11 | $33.53 | $33.38 | 13,346,473 |
| 2021-10-28 | $33.35 | $33.84 | $33.18 | $33.83 | $33.68 | 12,039,168 |
| 2021-10-27 | $34.85 | $34.95 | $33.29 | $33.30 | $33.15 | 20,124,769 |
| 2021-10-26 | $35.50 | $35.75 | $35.01 | $35.36 | $35.20 | 15,398,121 |
| 2021-10-25 | $34.56 | $35.70 | $34.50 | $35.22 | $35.06 | 19,253,696 |
| 2021-10-22 | $32.94 | $33.97 | $32.77 | $33.93 | $33.77 | 15,000,961 |
| 2021-10-21 | $33.11 | $33.54 | $32.36 | $32.80 | $32.65 | 14,869,306 |
| 2021-10-20 | $32.45 | $33.45 | $32.21 | $33.36 | $33.21 | 15,636,573 |
| 2021-10-19 | $32.96 | $33.49 | $32.51 | $32.94 | $32.79 | 13,006,205 |
| 2021-10-18 | $32.92 | $33.93 | $32.59 | $32.93 | $32.78 | 25,900,791 |
| 2021-10-15 | $32.66 | $32.84 | $31.56 | $31.66 | $31.52 | 14,781,603 |
| 2021-10-14 | $32.90 | $33.19 | $31.77 | $31.99 | $31.84 | 17,846,836 |
| 2021-10-13 | $32.41 | $32.83 | $32.02 | $32.28 | $32.13 | 14,943,948 |
| 2021-10-12 | $33.24 | $33.95 | $32.64 | $33.01 | $32.86 | 15,502,163 |
| 2021-10-11 | $34.22 | $34.57 | $33.23 | $33.39 | $33.24 | 21,394,944 |
| 2021-10-08 | $33.19 | $33.98 | $32.98 | $33.63 | $33.48 | 20,246,908 |
| 2021-10-07 | $32.00 | $32.76 | $31.28 | $32.48 | $32.33 | 21,848,876 |
| 2021-10-06 | $31.81 | $32.55 | $31.26 | $32.00 | $31.85 | 22,400,601 |
| 2021-10-05 | $32.35 | $33.48 | $32.06 | $32.77 | $32.62 | 27,604,486 |
| 2021-10-04 | $31.64 | $32.46 | $31.43 | $31.81 | $31.66 | 25,391,782 |
| 2021-10-01 | $29.82 | $31.17 | $29.76 | $31.15 | $31.01 | 19,625,070 |
| 2021-09-30 | $29.83 | $30.13 | $29.26 | $29.58 | $29.44 | 19,182,661 |
| 2021-09-29 | $30.17 | $30.47 | $29.46 | $30.03 | $29.89 | 16,325,025 |
| 2021-09-28 | $30.59 | $30.90 | $29.58 | $29.90 | $29.76 | 29,296,291 |
| 2021-09-27 | $29.02 | $30.35 | $29.00 | $30.19 | $30.05 | 26,376,700 |
| 2021-09-24 | $27.62 | $28.45 | $27.55 | $28.10 | $27.97 | 13,473,789 |
| 2021-09-23 | $26.97 | $28.20 | $26.58 | $27.96 | $27.83 | 17,427,986 |
| 2021-09-22 | $26.22 | $27.26 | $26.22 | $26.75 | $26.63 | 21,793,420 |
| 2021-09-21 | $25.82 | $26.08 | $25.07 | $25.43 | $25.31 | 12,866,206 |
| 2021-09-20 | $25.74 | $25.92 | $24.96 | $25.48 | $25.36 | 20,469,985 |
| 2021-09-17 | $27.11 | $27.68 | $26.74 | $26.94 | $26.82 | 25,235,993 |
| 2021-09-16 | $27.71 | $27.72 | $27.09 | $27.33 | $27.21 | 13,235,170 |
| 2021-09-15 | $27.10 | $28.08 | $27.05 | $27.88 | $27.75 | 25,212,410 |
| 2021-09-14 | $27.17 | $27.46 | $26.02 | $26.28 | $26.16 | 16,350,342 |
| 2021-09-13 | $25.40 | $26.78 | $25.39 | $26.65 | $26.53 | 22,818,817 |
| 2021-09-10 | $25.49 | $25.78 | $24.94 | $24.98 | $24.87 | 10,690,172 |
| 2021-09-09 | $24.79 | $25.62 | $24.39 | $25.07 | $24.96 | 12,905,253 |
| 2021-09-08 | $25.96 | $26.21 | $24.82 | $24.91 | $24.79 | 12,672,590 |
| 2021-09-07 | $25.65 | $26.38 | $25.52 | $25.66 | $25.53 | 11,338,299 |
| 2021-09-03 | $26.40 | $26.87 | $25.78 | $25.92 | $25.79 | 13,461,719 |
| 2021-09-02 | $25.56 | $26.93 | $25.50 | $26.58 | $26.45 | 21,151,865 |
| 2021-09-01 | $25.60 | $25.86 | $24.86 | $25.08 | $24.96 | 14,779,525 |
| 2021-08-31 | $25.51 | $26.14 | $25.15 | $25.69 | $25.56 | 17,367,683 |
| 2021-08-30 | $25.83 | $26.19 | $25.22 | $25.25 | $25.12 | 10,804,446 |
| 2021-08-27 | $24.45 | $25.79 | $24.45 | $25.66 | $25.53 | 17,295,256 |
| 2021-08-26 | $24.30 | $24.72 | $23.91 | $24.00 | $23.88 | 11,491,018 |
| 2021-08-25 | $24.30 | $24.87 | $23.91 | $24.63 | $24.51 | 10,024,451 |
| 2021-08-24 | $23.82 | $24.74 | $23.74 | $24.38 | $24.26 | 15,360,034 |
| 2021-08-23 | $22.88 | $23.55 | $22.80 | $23.47 | $23.35 | 17,577,571 |
| 2021-08-20 | $21.79 | $22.11 | $21.62 | $21.95 | $21.84 | 18,519,024 |
| 2021-08-19 | $22.88 | $23.21 | $21.83 | $22.09 | $21.98 | 26,408,141 |
| 2021-08-18 | $24.29 | $24.58 | $23.43 | $23.45 | $23.33 | 15,233,183 |
| 2021-08-17 | $24.59 | $24.89 | $23.92 | $24.08 | $23.96 | 15,987,819 |
| 2021-08-16 | $25.20 | $25.26 | $24.42 | $24.79 | $24.67 | 16,371,446 |
| 2021-08-13 | $26.76 | $26.87 | $25.75 | $25.79 | $25.66 | 11,813,676 |
| 2021-08-12 | $26.77 | $26.98 | $26.28 | $26.87 | $26.74 | 9,253,552 |
| 2021-08-11 | $26.33 | $26.84 | $26.00 | $26.84 | $26.71 | 15,265,573 |
| 2021-08-10 | $25.71 | $26.42 | $25.65 | $26.26 | $26.13 | 13,269,637 |
| 2021-08-09 | $25.62 | $26.14 | $25.34 | $25.61 | $25.48 | 12,029,116 |
| 2021-08-06 | $26.68 | $27.08 | $26.23 | $26.39 | $26.26 | 12,862,475 |
| 2021-08-05 | $25.94 | $26.83 | $25.88 | $26.19 | $26.06 | 12,976,216 |
| 2021-08-04 | $25.98 | $26.89 | $25.44 | $25.69 | $25.56 | 20,780,168 |
| 2021-08-03 | $25.49 | $26.50 | $25.22 | $26.43 | $26.30 | 15,215,289 |
| 2021-08-02 | $26.10 | $27.06 | $25.72 | $25.79 | $25.66 | 13,879,968 |
| 2021-07-30 | $26.51 | $26.81 | $25.92 | $26.10 | $25.97 | 15,123,264 |
| 2021-07-29 | $27.30 | $27.42 | $26.68 | $26.78 | $26.65 | 11,675,423 |
| 2021-07-28 | $26.55 | $27.22 | $26.06 | $26.90 | $26.77 | 11,767,747 |
| 2021-07-27 | $26.75 | $26.84 | $25.89 | $26.26 | $26.13 | 12,870,381 |
| 2021-07-26 | $26.69 | $27.60 | $26.69 | $27.12 | $26.99 | 11,080,817 |
| 2021-07-23 | $27.04 | $27.07 | $26.25 | $26.58 | $26.45 | 9,502,506 |
| 2021-07-22 | $27.14 | $27.35 | $26.44 | $27.01 | $26.88 | 12,459,562 |
| 2021-07-21 | $25.87 | $27.55 | $25.87 | $27.18 | $27.04 | 19,629,300 |
| 2021-07-20 | $24.80 | $25.80 | $24.52 | $25.37 | $25.24 | 17,071,011 |
| 2021-07-19 | $24.39 | $25.11 | $23.90 | $24.82 | $24.70 | 28,376,776 |
| 2021-07-16 | $27.50 | $27.59 | $25.87 | $25.94 | $25.81 | 18,512,290 |
| 2021-07-15 | $27.69 | $28.26 | $26.93 | $27.23 | $27.09 | 18,361,001 |
| 2021-07-14 | $30.21 | $30.63 | $27.64 | $27.83 | $27.69 | 22,822,468 |
| 2021-07-13 | $29.83 | $30.27 | $29.50 | $30.08 | $29.93 | 11,039,488 |
| 2021-07-12 | $29.63 | $30.31 | $29.31 | $29.99 | $29.84 | 11,171,527 |
| 2021-07-09 | $30.22 | $30.40 | $29.57 | $30.24 | $30.09 | 13,108,843 |
| 2021-07-08 | $28.50 | $29.92 | $28.50 | $29.66 | $29.51 | 16,379,095 |
| 2021-07-07 | $30.80 | $31.19 | $29.01 | $29.48 | $29.33 | 20,238,500 |
| 2021-07-06 | $32.51 | $32.57 | $30.35 | $30.51 | $30.36 | 21,467,044 |
| 2021-07-02 | $32.42 | $32.86 | $32.03 | $32.58 | $32.42 | 10,670,928 |
| 2021-07-01 | $32.85 | $33.50 | $32.20 | $32.86 | $32.70 | 23,100,194 |
| 2021-06-30 | $31.67 | $31.90 | $30.99 | $31.27 | $31.11 | 12,823,912 |
| 2021-06-29 | $31.50 | $32.37 | $31.10 | $31.30 | $31.14 | 15,618,960 |
| 2021-06-28 | $32.61 | $32.65 | $31.04 | $31.24 | $31.08 | 17,426,071 |
| 2021-06-25 | $31.90 | $33.01 | $31.55 | $32.91 | $32.75 | 25,211,899 |
| 2021-06-24 | $30.66 | $31.78 | $30.41 | $31.74 | $31.58 | 15,182,233 |
| 2021-06-23 | $30.66 | $31.85 | $30.56 | $30.96 | $30.81 | 24,067,581 |
| 2021-06-22 | $29.44 | $30.07 | $29.00 | $30.01 | $29.86 | 15,195,904 |
| 2021-06-21 | $28.16 | $29.59 | $28.16 | $29.50 | $29.35 | 18,633,602 |
| 2021-06-18 | $28.17 | $28.84 | $27.85 | $27.99 | $27.85 | 24,074,329 |
| 2021-06-17 | $30.22 | $30.72 | $27.82 | $28.22 | $28.08 | 39,315,207 |
| 2021-06-16 | $28.92 | $30.70 | $28.49 | $30.54 | $30.39 | 42,484,705 |
| 2021-06-15 | $28.52 | $29.28 | $28.35 | $29.20 | $29.05 | 13,087,667 |
| 2021-06-14 | $28.66 | $29.38 | $27.98 | $28.28 | $28.14 | 13,827,317 |
| 2021-06-11 | $28.52 | $28.96 | $28.21 | $28.33 | $28.19 | 10,863,551 |
| 2021-06-10 | $29.05 | $29.29 | $27.92 | $28.33 | $28.19 | 14,212,478 |
| 2021-06-09 | $29.49 | $29.69 | $28.34 | $28.35 | $28.21 | 15,365,898 |
| 2021-06-08 | $29.09 | $29.49 | $28.48 | $29.19 | $29.03 | 12,127,743 |
| 2021-06-07 | $29.32 | $29.79 | $28.98 | $29.16 | $29.00 | 10,040,786 |
| 2021-06-04 | $29.44 | $29.91 | $28.61 | $29.14 | $28.99 | 16,134,541 |
| 2021-06-03 | $29.21 | $30.05 | $28.74 | $29.28 | $29.12 | 19,504,428 |
| 2021-06-02 | $28.68 | $29.88 | $28.02 | $29.23 | $29.07 | 28,273,094 |
| 2021-06-01 | $26.67 | $28.49 | $26.66 | $28.47 | $28.32 | 27,701,874 |
| 2021-05-28 | $26.11 | $26.25 | $25.78 | $25.96 | $25.82 | 10,132,126 |
| 2021-05-27 | $25.79 | $26.19 | $25.59 | $26.07 | $25.93 | 19,886,308 |
| 2021-05-26 | $24.67 | $25.44 | $24.55 | $25.29 | $25.16 | 14,084,130 |
| 2021-05-25 | $25.40 | $25.60 | $24.59 | $24.62 | $24.49 | 13,774,199 |
| 2021-05-24 | $25.38 | $25.55 | $24.90 | $25.44 | $25.30 | 13,100,534 |
| 2021-05-21 | $25.38 | $25.66 | $25.03 | $25.12 | $24.99 | 13,212,200 |
| 2021-05-20 | $25.14 | $25.22 | $24.49 | $24.95 | $24.82 | 14,554,213 |
| 2021-05-19 | $24.96 | $25.61 | $24.65 | $25.07 | $24.94 | 18,157,165 |
| 2021-05-18 | $26.34 | $26.83 | $25.80 | $25.87 | $25.73 | 15,992,390 |
| 2021-05-17 | $25.24 | $26.41 | $24.94 | $26.39 | $26.25 | 17,232,129 |
| 2021-05-14 | $24.12 | $25.40 | $24.12 | $25.10 | $24.97 | 19,639,622 |
| 2021-05-13 | $24.69 | $25.24 | $23.32 | $23.71 | $23.58 | 20,686,376 |
| 2021-05-12 | $24.64 | $26.47 | $24.58 | $25.12 | $24.99 | 26,921,896 |
| 2021-05-11 | $25.40 | $25.61 | $24.30 | $24.53 | $24.40 | 30,525,035 |
| 2021-05-10 | $27.71 | $28.13 | $26.56 | $26.63 | $26.49 | 19,188,308 |
| 2021-05-07 | $26.02 | $27.54 | $25.85 | $27.39 | $27.24 | 17,631,399 |
| 2021-05-06 | $27.10 | $27.20 | $26.01 | $26.65 | $26.51 | 14,458,227 |
| 2021-05-05 | $26.30 | $27.34 | $25.91 | $27.05 | $26.91 | 19,853,100 |
| 2021-05-04 | $26.51 | $26.57 | $25.12 | $25.86 | $25.72 | 15,044,734 |
| 2021-05-03 | $25.65 | $26.28 | $25.38 | $26.14 | $26.00 | 13,380,910 |
| 2021-04-30 | $25.55 | $26.31 | $25.29 | $25.36 | $25.23 | 14,842,915 |
| 2021-04-29 | $26.56 | $26.98 | $25.66 | $25.94 | $25.80 | 18,229,984 |
| 2021-04-28 | $25.35 | $26.24 | $25.31 | $26.10 | $25.96 | 20,740,971 |
| 2021-04-27 | $25.11 | $25.40 | $24.65 | $25.09 | $24.96 | 13,876,017 |
| 2021-04-26 | $24.43 | $25.14 | $24.41 | $24.90 | $24.77 | 12,515,570 |
| 2021-04-23 | $24.25 | $24.81 | $23.77 | $24.65 | $24.52 | 10,830,242 |
| 2021-04-22 | $24.57 | $24.71 | $23.92 | $24.10 | $23.97 | 16,448,536 |
| 2021-04-21 | $22.45 | $24.47 | $22.40 | $24.45 | $24.32 | 19,500,133 |
| 2021-04-20 | $24.50 | $24.51 | $22.97 | $23.20 | $23.08 | 18,736,185 |
| 2021-04-19 | $24.48 | $25.11 | $24.24 | $24.54 | $24.41 | 11,162,616 |
| 2021-04-16 | $25.00 | $25.18 | $24.25 | $24.38 | $24.25 | 11,494,808 |
| 2021-04-15 | $25.34 | $25.35 | $24.68 | $24.86 | $24.73 | 13,541,188 |
| 2021-04-14 | $25.00 | $26.05 | $24.92 | $25.55 | $25.41 | 26,392,815 |
| 2021-04-13 | $24.17 | $24.53 | $23.92 | $24.29 | $24.16 | 11,106,498 |
| 2021-04-12 | $24.78 | $25.16 | $23.94 | $24.23 | $24.10 | 15,386,313 |
| 2021-04-09 | $24.75 | $25.03 | $24.37 | $24.59 | $24.46 | 10,378,755 |
| 2021-04-08 | $24.92 | $24.95 | $24.24 | $24.73 | $24.60 | 14,911,138 |
| 2021-04-07 | $25.49 | $25.67 | $25.01 | $25.30 | $25.17 | 14,354,563 |
| 2021-04-06 | $25.62 | $26.19 | $25.26 | $25.35 | $25.22 | 20,232,428 |
| 2021-04-05 | $27.00 | $27.15 | $25.07 | $25.31 | $25.18 | 32,081,284 |
| 2021-04-01 | $26.82 | $27.82 | $26.41 | $27.38 | $27.23 | 27,311,044 |
| 2021-03-31 | $27.33 | $27.41 | $26.61 | $26.62 | $26.48 | 15,989,670 |
| 2021-03-30 | $26.69 | $27.72 | $26.54 | $27.33 | $27.18 | 9,799,226 |
| 2021-03-29 | $27.31 | $27.34 | $26.36 | $27.00 | $26.86 | 13,907,089 |
| 2021-03-26 | $27.74 | $27.90 | $26.86 | $27.76 | $27.61 | 16,268,520 |
| 2021-03-25 | $26.30 | $26.78 | $25.35 | $26.70 | $26.56 | 18,172,001 |
| 2021-03-24 | $27.50 | $27.97 | $26.96 | $27.06 | $26.92 | 15,596,413 |
| 2021-03-23 | $26.38 | $27.28 | $26.09 | $26.59 | $26.45 | 20,609,389 |
| 2021-03-22 | $27.82 | $28.23 | $27.27 | $27.46 | $27.31 | 14,200,429 |
| 2021-03-19 | $27.00 | $28.56 | $26.70 | $28.10 | $27.95 | 29,558,099 |
| 2021-03-18 | $28.49 | $28.67 | $26.51 | $26.62 | $26.48 | 24,421,040 |
| 2021-03-17 | $28.04 | $29.13 | $27.94 | $29.04 | $28.89 | 16,242,394 |
| 2021-03-16 | $28.60 | $29.24 | $27.79 | $28.17 | $28.02 | 16,895,158 |
| 2021-03-15 | $30.04 | $30.31 | $28.77 | $29.30 | $29.14 | 19,584,618 |
| 2021-03-12 | $30.70 | $31.27 | $30.46 | $30.63 | $30.47 | 16,114,009 |
| 2021-03-11 | $29.94 | $31.83 | $29.77 | $30.98 | $30.82 | 21,984,257 |
| 2021-03-10 | $28.85 | $29.63 | $28.54 | $29.36 | $29.20 | 24,101,753 |
| 2021-03-09 | $29.22 | $29.72 | $28.21 | $28.65 | $28.50 | 23,868,210 |
| 2021-03-08 | $31.68 | $31.90 | $29.63 | $29.77 | $29.60 | 22,684,836 |
| 2021-03-05 | $31.59 | $32.52 | $30.00 | $31.23 | $31.05 | 42,026,530 |
| 2021-03-04 | $29.18 | $30.63 | $28.54 | $29.90 | $29.73 | 39,491,581 |
| 2021-03-03 | $28.00 | $29.45 | $28.00 | $28.66 | $28.50 | 20,382,064 |
| 2021-03-02 | $27.59 | $28.51 | $27.32 | $27.82 | $27.66 | 16,557,003 |
| 2021-03-01 | $27.37 | $28.28 | $27.01 | $27.64 | $27.48 | 16,185,688 |
| 2021-02-26 | $26.26 | $27.01 | $25.21 | $26.61 | $26.46 | 21,340,824 |
| 2021-02-25 | $28.17 | $28.54 | $26.45 | $26.75 | $26.60 | 21,045,295 |
| 2021-02-24 | $26.50 | $28.68 | $25.96 | $28.16 | $28.00 | 27,788,996 |
| 2021-02-23 | $26.29 | $26.65 | $24.42 | $26.06 | $25.91 | 22,587,655 |
| 2021-02-22 | $25.99 | $27.46 | $25.82 | $26.47 | $26.32 | 22,127,936 |
| 2021-02-19 | $25.32 | $25.90 | $25.03 | $25.42 | $25.28 | 14,936,138 |
| 2021-02-18 | $26.45 | $26.73 | $25.21 | $25.28 | $25.14 | 15,311,678 |
| 2021-02-17 | $26.84 | $27.18 | $25.85 | $26.73 | $26.58 | 14,985,754 |
| 2021-02-16 | $26.66 | $26.95 | $25.88 | $26.46 | $26.31 | 19,260,411 |
| 2021-02-12 | $24.69 | $25.75 | $24.56 | $25.39 | $25.25 | 12,382,017 |
| 2021-02-11 | $25.40 | $25.41 | $24.08 | $24.98 | $24.84 | 15,232,210 |
| 2021-02-10 | $24.83 | $25.79 | $24.80 | $25.60 | $25.45 | 22,194,498 |
| 2021-02-09 | $24.60 | $25.15 | $24.10 | $24.65 | $24.51 | 20,667,997 |
| 2021-02-08 | $23.02 | $25.50 | $23.00 | $25.45 | $25.31 | 31,510,536 |
| 2021-02-05 | $22.83 | $23.14 | $22.20 | $22.56 | $22.43 | 13,227,596 |
| 2021-02-04 | $22.33 | $22.59 | $21.66 | $22.30 | $22.17 | 13,247,133 |
| 2021-02-03 | $20.98 | $22.16 | $20.87 | $22.02 | $21.90 | 18,308,286 |
| 2021-02-02 | $21.49 | $21.77 | $20.62 | $20.73 | $20.61 | 15,441,910 |
| 2021-02-01 | $20.63 | $20.75 | $19.80 | $20.39 | $20.27 | 13,688,032 |
| 2021-01-29 | $20.66 | $21.38 | $19.73 | $20.06 | $19.95 | 19,971,479 |
| 2021-01-28 | $20.80 | $21.49 | $20.23 | $20.95 | $20.83 | 16,438,248 |
| 2021-01-27 | $19.99 | $21.66 | $19.46 | $20.58 | $20.46 | 25,688,406 |
| 2021-01-26 | $21.90 | $22.42 | $20.35 | $20.38 | $20.26 | 19,138,072 |
| 2021-01-25 | $21.00 | $21.62 | $20.67 | $21.51 | $21.39 | 15,398,851 |
| 2021-01-22 | $20.67 | $21.60 | $20.26 | $21.49 | $21.37 | 17,640,740 |
| 2021-01-21 | $22.91 | $22.99 | $21.44 | $21.54 | $21.42 | 19,333,266 |
| 2021-01-20 | $23.27 | $23.53 | $22.75 | $23.02 | $22.89 | 14,736,966 |
| 2021-01-19 | $23.05 | $23.75 | $22.87 | $23.07 | $22.94 | 21,931,362 |
| 2021-01-15 | $23.45 | $23.71 | $22.36 | $22.39 | $22.26 | 24,701,702 |
| 2021-01-14 | $22.84 | $24.60 | $22.62 | $24.24 | $24.10 | 29,879,133 |
| 2021-01-13 | $22.69 | $22.78 | $22.13 | $22.33 | $22.20 | 19,526,958 |
| 2021-01-12 | $20.59 | $22.79 | $20.27 | $22.62 | $22.49 | 37,163,783 |
| 2021-01-11 | $19.25 | $20.18 | $19.00 | $20.08 | $19.97 | 15,165,878 |
| 2021-01-08 | $20.88 | $21.03 | $19.87 | $20.08 | $19.97 | 18,277,949 |
| 2021-01-07 | $20.21 | $21.15 | $20.03 | $20.57 | $20.45 | 24,299,311 |
| 2021-01-06 | $19.52 | $20.28 | $18.97 | $20.00 | $19.89 | 37,156,358 |
| 2021-01-05 | $17.80 | $19.95 | $17.65 | $19.21 | $19.10 | 37,293,777 |
| 2021-01-04 | $17.75 | $17.98 | $17.32 | $17.45 | $17.35 | 18,497,764 |
| 2020-12-31 | $17.81 | $17.92 | $17.30 | $17.31 | $17.21 | 15,193,556 |
| 2020-12-30 | $17.21 | $18.14 | $17.14 | $17.91 | $17.81 | 16,517,169 |
| 2020-12-29 | $17.59 | $17.79 | $17.09 | $17.24 | $17.14 | 18,073,982 |
| 2020-12-28 | $17.72 | $18.11 | $17.35 | $17.40 | $17.30 | 14,070,743 |
| 2020-12-24 | $18.17 | $18.17 | $17.40 | $17.67 | $17.57 | 9,203,916 |
| 2020-12-23 | $17.13 | $18.39 | $17.05 | $17.89 | $17.79 | 24,012,805 |
| 2020-12-22 | $17.50 | $17.57 | $16.88 | $16.92 | $16.82 | 21,538,117 |
| 2020-12-21 | $17.01 | $18.03 | $16.94 | $17.47 | $17.37 | 29,666,912 |
| 2020-12-18 | $19.07 | $19.48 | $18.45 | $18.52 | $18.42 | 38,206,596 |
| 2020-12-17 | $19.72 | $19.78 | $19.10 | $19.18 | $19.07 | 17,630,781 |
| 2020-12-16 | $19.77 | $19.88 | $19.24 | $19.45 | $19.34 | 17,050,819 |
| 2020-12-15 | $19.56 | $20.18 | $18.82 | $19.84 | $19.73 | 26,899,293 |
| 2020-12-14 | $21.43 | $21.65 | $19.08 | $19.17 | $19.06 | 36,149,220 |
| 2020-12-11 | $21.21 | $21.35 | $20.35 | $20.89 | $20.77 | 30,940,995 |
| 2020-12-10 | $19.40 | $21.61 | $19.30 | $21.31 | $21.19 | 52,292,559 |
| 2020-12-09 | $19.65 | $20.40 | $18.82 | $19.39 | $19.28 | 44,634,837 |
| 2020-12-08 | $17.86 | $19.30 | $17.82 | $19.13 | $19.01 | 32,923,837 |
| 2020-12-07 | $17.83 | $18.68 | $17.55 | $18.19 | $18.08 | 32,247,849 |
| 2020-12-04 | $16.91 | $18.61 | $16.90 | $18.59 | $18.48 | 52,874,458 |
| 2020-12-03 | $16.03 | $16.74 | $15.66 | $16.39 | $16.29 | 26,614,756 |
| 2020-12-02 | $14.92 | $16.51 | $14.77 | $15.89 | $15.79 | 33,045,535 |
| 2020-12-01 | $15.90 | $16.14 | $14.97 | $15.13 | $15.04 | 31,181,460 |
| 2020-11-30 | $16.24 | $16.55 | $15.72 | $15.76 | $15.66 | 31,056,448 |
| 2020-11-27 | $16.72 | $16.95 | $16.34 | $16.56 | $16.46 | 13,272,512 |
| 2020-11-25 | $16.65 | $17.10 | $15.94 | $16.72 | $16.62 | 29,706,242 |
| 2020-11-24 | $16.97 | $17.27 | $16.31 | $16.78 | $16.68 | 54,084,734 |
| 2020-11-23 | $13.85 | $15.81 | $13.83 | $15.76 | $15.66 | 44,957,070 |
| 2020-11-20 | $13.69 | $13.71 | $13.30 | $13.49 | $13.41 | 20,175,001 |
| 2020-11-19 | $12.67 | $13.42 | $12.56 | $13.36 | $13.28 | 20,162,696 |
| 2020-11-18 | $13.08 | $13.72 | $12.86 | $12.87 | $12.79 | 29,659,874 |
| 2020-11-17 | $12.36 | $12.99 | $12.26 | $12.99 | $12.91 | 18,665,692 |
| 2020-11-16 | $12.50 | $12.71 | $12.25 | $12.70 | $12.62 | 24,354,797 |
| 2020-11-13 | $11.40 | $11.93 | $11.37 | $11.80 | $11.73 | 16,907,033 |
| 2020-11-12 | $11.58 | $11.96 | $11.19 | $11.31 | $11.24 | 19,654,880 |
| 2020-11-11 | $12.69 | $12.70 | $11.74 | $11.90 | $11.83 | 28,596,730 |
| 2020-11-10 | $12.08 | $12.45 | $11.65 | $12.38 | $12.30 | 31,413,909 |
| 2020-11-09 | $11.55 | $12.70 | $11.44 | $12.23 | $12.15 | 60,444,831 |
| 2020-11-06 | $10.34 | $10.47 | $9.94 | $10.01 | $9.95 | 21,645,305 |
| 2020-11-05 | $9.77 | $10.62 | $9.77 | $10.47 | $10.41 | 35,111,217 |
| 2020-11-04 | $9.66 | $9.99 | $9.32 | $9.81 | $9.75 | 22,377,014 |
| 2020-11-03 | $9.89 | $10.01 | $9.59 | $9.69 | $9.63 | 19,259,132 |
| 2020-11-02 | $9.26 | $9.80 | $9.03 | $9.65 | $9.59 | 28,544,051 |
| 2020-10-30 | $9.00 | $9.19 | $8.85 | $9.13 | $9.07 | 23,146,458 |
| 2020-10-29 | $8.70 | $9.18 | $8.52 | $9.13 | $9.07 | 28,731,900 |
| 2020-10-28 | $8.98 | $9.16 | $8.78 | $8.88 | $8.83 | 30,986,797 |
| 2020-10-27 | $9.40 | $9.50 | $9.27 | $9.27 | $9.21 | 20,727,699 |
| 2020-10-26 | $9.79 | $9.84 | $9.34 | $9.46 | $9.40 | 26,754,805 |
| 2020-10-23 | $10.25 | $10.36 | $9.90 | $10.02 | $9.96 | 19,872,442 |
| 2020-10-22 | $9.70 | $10.20 | $9.66 | $10.17 | $10.11 | 25,219,240 |
| 2020-10-21 | $9.86 | $9.96 | $9.66 | $9.66 | $9.60 | 22,783,380 |
| 2020-10-20 | $9.92 | $10.20 | $9.83 | $10.07 | $10.01 | 17,400,082 |
| 2020-10-19 | $10.19 | $10.21 | $9.81 | $9.82 | $9.76 | 22,074,745 |
| 2020-10-16 | $10.51 | $10.53 | $10.07 | $10.09 | $10.03 | 19,244,745 |
| 2020-10-15 | $10.23 | $10.61 | $10.00 | $10.61 | $10.54 | 18,906,940 |
| 2020-10-14 | $10.52 | $10.95 | $10.44 | $10.45 | $10.39 | 20,106,746 |
| 2020-10-13 | $10.76 | $10.96 | $10.44 | $10.52 | $10.46 | 15,524,268 |
| 2020-10-12 | $10.64 | $10.85 | $10.40 | $10.81 | $10.74 | 18,540,232 |
| 2020-10-09 | $11.20 | $11.34 | $10.74 | $10.82 | $10.75 | 26,633,443 |
| 2020-10-08 | $10.41 | $11.20 | $10.33 | $11.18 | $11.11 | 27,490,269 |
| 2020-10-07 | $10.23 | $10.32 | $10.12 | $10.28 | $10.22 | 17,454,772 |
| 2020-10-06 | $10.67 | $10.78 | $10.04 | $10.13 | $10.07 | 29,493,835 |
| 2020-10-05 | $10.10 | $10.52 | $10.01 | $10.51 | $10.45 | 24,670,979 |
| 2020-10-02 | $9.25 | $9.90 | $9.23 | $9.87 | $9.81 | 28,572,271 |
| 2020-10-01 | $9.97 | $9.98 | $9.57 | $9.68 | $9.62 | 32,990,258 |
| 2020-09-30 | $10.02 | $10.27 | $9.94 | $10.01 | $9.95 | 23,363,965 |
| 2020-09-29 | $10.34 | $10.35 | $9.87 | $9.99 | $9.93 | 29,576,585 |
| 2020-09-28 | $10.42 | $10.65 | $10.31 | $10.34 | $10.28 | 22,622,609 |
| 2020-09-25 | $10.46 | $10.58 | $10.11 | $10.22 | $10.16 | 30,812,473 |
| 2020-09-24 | $10.34 | $10.87 | $10.16 | $10.64 | $10.57 | 22,870,416 |
| 2020-09-23 | $11.13 | $11.27 | $10.39 | $10.41 | $10.35 | 24,502,805 |
| 2020-09-22 | $11.33 | $11.59 | $11.03 | $11.08 | $11.01 | 17,454,842 |
| 2020-09-21 | $11.09 | $11.32 | $10.90 | $11.29 | $11.22 | 23,028,121 |
| 2020-09-18 | $11.79 | $12.09 | $11.47 | $11.65 | $11.58 | 40,722,917 |
| 2020-09-17 | $11.20 | $12.03 | $11.17 | $11.86 | $11.79 | 27,860,638 |
| 2020-09-16 | $10.87 | $12.03 | $10.66 | $11.64 | $11.57 | 53,219,446 |
| 2020-09-15 | $10.23 | $10.89 | $10.20 | $10.71 | $10.64 | 34,684,755 |
| 2020-09-14 | $10.22 | $10.38 | $9.93 | $10.17 | $10.11 | 25,198,944 |
| 2020-09-11 | $10.19 | $10.36 | $9.83 | $10.22 | $10.15 | 35,175,696 |
| 2020-09-10 | $11.05 | $11.08 | $10.18 | $10.19 | $10.12 | 43,466,333 |
| 2020-09-09 | $11.21 | $11.21 | $10.90 | $11.07 | $10.99 | 22,103,520 |
| 2020-09-08 | $11.87 | $11.98 | $11.02 | $11.06 | $10.98 | 36,644,849 |
| 2020-09-04 | $12.72 | $12.84 | $12.12 | $12.25 | $12.16 | 22,767,785 |
| 2020-09-03 | $12.35 | $12.90 | $12.35 | $12.59 | $12.50 | 26,076,883 |
| 2020-09-02 | $12.32 | $12.66 | $12.28 | $12.40 | $12.31 | 19,131,811 |
| 2020-09-01 | $12.59 | $12.62 | $12.33 | $12.48 | $12.39 | 23,054,248 |
| 2020-08-31 | $13.16 | $13.17 | $12.73 | $12.74 | $12.65 | 17,913,834 |
| 2020-08-28 | $12.96 | $13.23 | $12.89 | $13.13 | $13.04 | 14,105,842 |
| 2020-08-27 | $13.02 | $13.14 | $12.72 | $13.04 | $12.95 | 20,130,095 |
| 2020-08-26 | $13.42 | $13.47 | $12.95 | $12.96 | $12.87 | 19,787,735 |
| 2020-08-25 | $13.81 | $14.03 | $13.31 | $13.51 | $13.41 | 16,296,264 |
| 2020-08-24 | $13.13 | $13.73 | $13.03 | $13.62 | $13.52 | 18,722,936 |
| 2020-08-21 | $13.39 | $13.42 | $12.93 | $13.16 | $13.07 | 22,665,952 |
| 2020-08-20 | $13.52 | $13.73 | $13.25 | $13.40 | $13.30 | 21,869,735 |
| 2020-08-19 | $13.93 | $14.12 | $13.75 | $13.82 | $13.72 | 18,143,363 |
| 2020-08-18 | $13.93 | $14.19 | $13.83 | $13.95 | $13.85 | 16,758,446 |
| 2020-08-17 | $14.47 | $14.51 | $13.73 | $13.91 | $13.81 | 30,836,218 |
| 2020-08-14 | $14.50 | $14.72 | $14.36 | $14.64 | $14.54 | 21,267,234 |
| 2020-08-13 | $14.95 | $15.25 | $14.54 | $14.60 | $14.50 | 28,459,103 |
| 2020-08-12 | $15.50 | $15.55 | $14.85 | $14.92 | $14.81 | 31,798,825 |
| 2020-08-11 | $16.44 | $16.74 | $15.10 | $15.16 | $15.05 | 41,894,035 |
| 2020-08-10 | $15.67 | $16.48 | $15.62 | $16.48 | $16.36 | 26,718,499 |
| 2020-08-07 | $15.46 | $15.56 | $14.96 | $15.45 | $15.34 | 20,961,254 |
| 2020-08-06 | $15.91 | $16.01 | $15.39 | $15.45 | $15.34 | 18,745,132 |
| 2020-08-05 | $16.42 | $16.49 | $15.86 | $15.94 | $15.83 | 24,675,455 |
| 2020-08-04 | $15.15 | $16.00 | $15.13 | $15.74 | $15.63 | 21,703,229 |
| 2020-08-03 | $15.75 | $15.76 | $15.10 | $15.25 | $15.14 | 22,888,037 |
| 2020-07-31 | $15.81 | $15.84 | $15.41 | $15.74 | $15.63 | 15,454,887 |
| 2020-07-30 | $16.55 | $16.63 | $15.75 | $15.77 | $15.66 | 29,336,448 |
| 2020-07-29 | $16.53 | $17.04 | $16.45 | $17.03 | $16.91 | 16,384,026 |
| 2020-07-28 | $16.48 | $16.78 | $16.31 | $16.35 | $16.23 | 12,859,463 |
| 2020-07-27 | $16.73 | $16.90 | $16.41 | $16.70 | $16.58 | 13,963,307 |
| 2020-07-24 | $16.82 | $17.28 | $16.63 | $16.74 | $16.62 | 12,779,120 |
| 2020-07-23 | $16.71 | $17.08 | $16.57 | $16.82 | $16.70 | 14,044,090 |
| 2020-07-22 | $17.12 | $17.14 | $16.65 | $16.95 | $16.83 | 16,994,332 |
| 2020-07-21 | $16.12 | $18.03 | $16.07 | $17.41 | $17.29 | 44,440,024 |
| 2020-07-20 | $16.25 | $16.45 | $15.68 | $15.69 | $15.58 | 21,215,499 |
| 2020-07-17 | $17.04 | $17.35 | $16.16 | $16.28 | $16.16 | 21,065,561 |
| 2020-07-16 | $16.90 | $17.40 | $16.57 | $17.01 | $16.89 | 15,446,274 |
| 2020-07-15 | $17.29 | $17.73 | $16.90 | $17.18 | $17.06 | 22,771,086 |
| 2020-07-14 | $15.95 | $16.76 | $15.75 | $16.68 | $16.56 | 19,587,472 |
| 2020-07-13 | $16.76 | $16.81 | $16.00 | $16.16 | $16.04 | 21,636,182 |
| 2020-07-10 | $16.06 | $16.75 | $15.95 | $16.71 | $16.59 | 17,571,803 |
| 2020-07-09 | $17.20 | $17.26 | $16.26 | $16.28 | $16.16 | 22,077,199 |
| 2020-07-08 | $17.27 | $17.47 | $16.71 | $17.28 | $17.16 | 20,450,384 |
| 2020-07-07 | $17.90 | $17.94 | $17.14 | $17.15 | $17.03 | 20,090,261 |
| 2020-07-06 | $18.21 | $18.54 | $17.78 | $18.18 | $18.05 | 23,906,833 |
| 2020-07-02 | $17.92 | $18.63 | $17.61 | $17.78 | $17.65 | 28,094,897 |
| 2020-07-01 | $18.32 | $18.83 | $17.41 | $17.41 | $17.29 | 32,816,084 |
| 2020-06-30 | $17.77 | $18.35 | $17.27 | $18.30 | $18.17 | 26,472,932 |
| 2020-06-29 | $17.85 | $18.01 | $17.34 | $17.86 | $17.73 | 24,504,484 |
| 2020-06-26 | $18.20 | $18.35 | $17.35 | $17.69 | $17.56 | 31,795,260 |
| 2020-06-25 | $17.80 | $18.90 | $17.55 | $18.54 | $18.41 | 23,289,308 |
| 2020-06-24 | $19.24 | $19.32 | $17.67 | $18.00 | $17.87 | 32,254,395 |
| 2020-06-23 | $20.26 | $20.52 | $19.63 | $19.79 | $19.65 | 33,820,152 |
| 2020-06-22 | $19.85 | $20.11 | $19.39 | $19.91 | $19.77 | 30,053,058 |
| 2020-06-19 | $20.70 | $20.96 | $19.67 | $19.71 | $19.57 | 70,202,822 |
| 2020-06-18 | $18.82 | $20.32 | $18.65 | $19.67 | $19.53 | 35,902,239 |
| 2020-06-17 | $19.91 | $20.05 | $19.04 | $19.04 | $18.90 | 38,256,765 |
| 2020-06-16 | $20.47 | $20.95 | $19.13 | $20.29 | $20.14 | 57,375,283 |
| 2020-06-15 | $17.34 | $19.46 | $17.10 | $19.05 | $18.91 | 45,983,188 |
| 2020-06-12 | $18.88 | $19.60 | $17.65 | $18.50 | $18.37 | 44,874,889 |
| 2020-06-11 | $17.84 | $19.18 | $17.26 | $17.41 | $17.28 | 61,090,806 |
| 2020-06-10 | $22.02 | $22.35 | $20.75 | $20.76 | $20.60 | 50,165,359 |
| 2020-06-09 | $22.75 | $23.46 | $20.48 | $23.18 | $23.00 | 71,735,306 |
| 2020-06-08 | $23.53 | $24.50 | $22.00 | $24.40 | $24.21 | 130,986,782 |
| 2020-06-05 | $17.90 | $20.85 | $17.81 | $20.79 | $20.63 | 118,109,373 |
| 2020-06-04 | $15.08 | $15.70 | $14.59 | $15.55 | $15.43 | 38,965,135 |
| 2020-06-03 | $15.34 | $15.61 | $15.04 | $15.45 | $15.33 | 41,133,935 |
| 2020-06-02 | $14.02 | $14.75 | $13.91 | $14.75 | $14.64 | 40,038,548 |
| 2020-06-01 | $12.90 | $13.90 | $12.67 | $13.81 | $13.70 | 36,705,534 |
| 2020-05-29 | $13.54 | $13.54 | $12.72 | $12.95 | $12.85 | 61,288,896 |
| 2020-05-28 | $14.39 | $14.43 | $13.56 | $13.64 | $13.54 | 39,855,550 |
| 2020-05-27 | $14.70 | $14.70 | $13.81 | $14.42 | $14.31 | 31,344,519 |
| 2020-05-26 | $14.70 | $14.77 | $14.21 | $14.40 | $14.29 | 28,004,281 |
| 2020-05-22 | $14.16 | $14.24 | $13.67 | $14.13 | $14.02 | 26,285,681 |
| 2020-05-21 | $15.00 | $15.16 | $14.19 | $14.25 | $14.14 | 35,700,204 |
| 2020-05-20 | $14.74 | $15.15 | $14.56 | $14.99 | $14.87 | 29,162,895 |
| 2020-05-19 | $15.19 | $15.19 | $14.36 | $14.37 | $14.26 | 28,669,554 |
| 2020-05-18 | $14.80 | $15.23 | $14.66 | $15.07 | $14.95 | 39,883,746 |
| 2020-05-15 | $13.69 | $14.28 | $13.51 | $13.82 | $13.71 | 27,688,286 |
| 2020-05-14 | $13.15 | $14.15 | $12.75 | $13.76 | $13.65 | 32,016,669 |
| 2020-05-13 | $14.65 | $14.65 | $13.28 | $13.44 | $13.34 | 35,188,377 |
| 2020-05-12 | $15.26 | $15.38 | $14.56 | $14.58 | $14.47 | 27,045,101 |
| 2020-05-11 | $14.89 | $15.25 | $14.64 | $15.03 | $14.91 | 22,870,343 |
| 2020-05-08 | $14.31 | $15.05 | $14.10 | $15.02 | $14.90 | 31,249,908 |
| 2020-05-07 | $13.86 | $14.52 | $13.70 | $13.88 | $13.77 | 35,501,040 |
| 2020-05-06 | $15.51 | $15.96 | $13.39 | $13.40 | $13.30 | 57,522,983 |
| 2020-05-05 | $16.46 | $16.81 | $15.00 | $15.32 | $15.20 | 49,458,008 |
| 2020-05-04 | $14.37 | $15.57 | $14.16 | $15.52 | $15.40 | 37,128,663 |
| 2020-05-01 | $16.02 | $16.42 | $15.09 | $15.24 | $15.12 | 36,829,326 |
| 2020-04-30 | $16.89 | $17.24 | $15.85 | $16.60 | $16.47 | 44,375,991 |
| 2020-04-29 | $15.94 | $16.88 | $15.82 | $16.78 | $16.65 | 59,397,007 |
| 2020-04-28 | $14.46 | $15.26 | $14.30 | $15.17 | $15.05 | 46,133,515 |
| 2020-04-27 | $13.35 | $14.29 | $12.75 | $14.15 | $14.04 | 39,926,441 |
| 2020-04-24 | $14.18 | $14.50 | $13.48 | $13.81 | $13.70 | 40,990,024 |
| 2020-04-23 | $13.42 | $14.40 | $13.36 | $13.87 | $13.76 | 54,914,929 |
| 2020-04-22 | $13.08 | $13.37 | $12.75 | $13.02 | $12.92 | 44,526,389 |
| 2020-04-21 | $12.00 | $12.39 | $11.50 | $12.34 | $12.25 | 62,421,878 |
| 2020-04-20 | $12.04 | $13.22 | $11.90 | $12.59 | $12.49 | 74,769,790 |
| 2020-04-17 | $12.33 | $13.65 | $12.25 | $13.63 | $13.53 | 51,624,561 |
| 2020-04-16 | $13.63 | $13.66 | $12.16 | $12.20 | $12.11 | 39,822,742 |
| 2020-04-15 | $13.90 | $13.90 | $13.00 | $13.61 | $13.51 | 47,361,455 |
| 2020-04-14 | $15.40 | $15.82 | $14.64 | $14.90 | $14.79 | 40,551,411 |
| 2020-04-13 | $15.96 | $16.02 | $14.77 | $15.33 | $15.21 | 43,560,577 |
| 2020-04-09 | $16.70 | $18.27 | $14.27 | $15.36 | $15.24 | 110,402,622 |
| 2020-04-08 | $14.20 | $15.68 | $14.05 | $15.56 | $15.44 | 48,663,976 |
| 2020-04-07 | $14.18 | $15.20 | $13.62 | $13.84 | $13.73 | 54,656,392 |
| 2020-04-06 | $12.60 | $13.50 | $12.43 | $13.44 | $13.34 | 51,972,804 |
| 2020-04-03 | $13.83 | $14.20 | $11.51 | $13.00 | $12.90 | 91,929,768 |
| 2020-04-02 | $11.48 | $13.91 | $11.20 | $12.77 | $12.67 | 79,007,047 |
| 2020-04-01 | $11.04 | $11.17 | $10.12 | $10.74 | $10.66 | 39,672,460 |
| 2020-03-31 | $11.52 | $12.08 | $11.11 | $11.58 | $11.49 | 35,404,993 |
| 2020-03-30 | $11.32 | $11.45 | $10.20 | $11.01 | $10.93 | 44,668,857 |
| 2020-03-27 | $12.04 | $12.38 | $11.49 | $11.61 | $11.52 | 34,606,276 |
| 2020-03-26 | $12.05 | $15.29 | $12.00 | $12.83 | $12.73 | 70,210,517 |
| 2020-03-25 | $11.25 | $12.64 | $10.22 | $12.00 | $11.91 | 55,358,167 |
| 2020-03-24 | $10.40 | $10.77 | $9.70 | $10.72 | $10.64 | 41,941,249 |
| 2020-03-23 | $10.25 | $10.29 | $9.47 | $9.69 | $9.62 | 36,596,866 |
| 2020-03-20 | $11.15 | $11.18 | $9.55 | $10.23 | $10.15 | 50,604,682 |
| 2020-03-19 | $10.41 | $10.98 | $9.40 | $10.83 | $10.75 | 38,021,930 |
| 2020-03-18 | $10.45 | $10.84 | $9.00 | $10.53 | $10.45 | 41,158,234 |
| 2020-03-17 | $12.38 | $12.81 | $11.05 | $11.34 | $11.25 | 34,677,111 |
| 2020-03-16 | $11.40 | $13.68 | $11.20 | $12.02 | $11.93 | 37,256,729 |
| 2020-03-13 | $13.31 | $14.56 | $11.59 | $14.26 | $14.15 | 64,788,362 |
| 2020-03-12 | $10.23 | $14.84 | $9.44 | $11.89 | $11.80 | 73,058,748 |
| 2020-03-11 | $13.12 | $13.40 | $11.70 | $11.80 | $11.71 | 70,428,330 |
| 2020-03-10 | $15.40 | $15.50 | $12.58 | $14.34 | $14.23 | 110,437,850 |
| 2020-03-09 | $15.58 | $19.19 | $12.04 | $12.51 | $12.41 | 104,587,864 |
| 2020-03-06 | $30.16 | $30.21 | $26.27 | $26.86 | $25.07 | 38,788,336 |
| 2020-03-05 | $32.50 | $32.76 | $31.09 | $31.48 | $29.38 | 19,209,214 |
| 2020-03-04 | $33.25 | $33.25 | $31.88 | $32.93 | $30.74 | 13,983,190 |
| 2020-03-03 | $33.05 | $34.63 | $32.31 | $32.99 | $30.79 | 19,976,941 |
| 2020-03-02 | $33.58 | $33.66 | $31.70 | $32.95 | $30.75 | 17,212,500 |
| 2020-02-28 | $31.48 | $32.78 | $29.64 | $32.74 | $30.56 | 24,166,628 |
| 2020-02-27 | $33.17 | $33.57 | $31.16 | $31.81 | $29.69 | 23,499,619 |
| 2020-02-26 | $36.27 | $36.44 | $34.19 | $34.22 | $31.94 | 22,681,680 |
| 2020-02-25 | $39.54 | $39.62 | $36.00 | $36.19 | $33.78 | 22,039,328 |
| 2020-02-24 | $40.50 | $40.55 | $39.48 | $39.48 | $36.85 | 12,499,621 |
| 2020-02-21 | $42.55 | $42.57 | $41.83 | $42.12 | $39.31 | 8,920,610 |
| 2020-02-20 | $42.70 | $43.60 | $42.46 | $42.97 | $40.11 | 7,726,222 |
| 2020-02-19 | $41.86 | $42.72 | $41.53 | $42.51 | $39.68 | 7,535,598 |
| 2020-02-18 | $41.60 | $41.69 | $40.98 | $41.56 | $38.79 | 9,518,755 |
| 2020-02-14 | $42.07 | $42.24 | $41.29 | $41.60 | $38.83 | 6,389,664 |
| 2020-02-13 | $42.09 | $42.38 | $41.53 | $42.04 | $39.24 | 8,400,969 |
| 2020-02-12 | $42.40 | $42.61 | $41.78 | $42.49 | $39.66 | 8,212,584 |
| 2020-02-11 | $42.15 | $42.36 | $41.04 | $41.17 | $38.43 | 12,131,905 |
| 2020-02-10 | $41.49 | $41.56 | $40.18 | $40.50 | $37.80 | 7,910,781 |
| 2020-02-07 | $41.70 | $42.00 | $41.47 | $41.89 | $39.10 | 5,029,086 |
| 2020-02-06 | $42.31 | $42.45 | $41.57 | $42.12 | $39.31 | 6,200,850 |
| 2020-02-05 | $41.27 | $42.38 | $41.21 | $42.12 | $39.31 | 8,606,698 |
| 2020-02-04 | $40.94 | $41.44 | $40.39 | $40.50 | $37.80 | 7,857,357 |
| 2020-02-03 | $39.70 | $40.42 | $39.44 | $40.08 | $37.41 | 8,727,395 |
| 2020-01-31 | $40.10 | $40.36 | $39.49 | $39.72 | $37.07 | 16,034,206 |
| 2020-01-30 | $39.94 | $40.67 | $39.42 | $40.59 | $37.89 | 9,505,382 |
| 2020-01-29 | $41.31 | $41.52 | $40.46 | $40.47 | $37.77 | 6,650,384 |
| 2020-01-28 | $41.63 | $41.66 | $41.12 | $41.20 | $38.45 | 7,205,222 |
| 2020-01-27 | $41.02 | $41.41 | $40.69 | $41.24 | $38.49 | 9,301,147 |
| 2020-01-24 | $42.47 | $42.69 | $41.84 | $42.22 | $39.41 | 8,794,330 |
| 2020-01-23 | $42.62 | $42.74 | $42.21 | $42.52 | $39.69 | 10,785,473 |
| 2020-01-22 | $44.00 | $44.04 | $42.88 | $43.29 | $40.41 | 12,952,617 |
| 2020-01-21 | $45.37 | $45.45 | $44.31 | $44.32 | $41.37 | 10,811,867 |
| 2020-01-17 | $46.75 | $47.01 | $45.65 | $45.83 | $42.78 | 14,349,290 |
| 2020-01-16 | $47.20 | $47.58 | $46.62 | $46.67 | $43.56 | 9,753,774 |
| 2020-01-15 | $47.15 | $47.51 | $46.80 | $47.26 | $44.11 | 7,085,509 |
| 2020-01-14 | $46.85 | $47.43 | $46.71 | $47.24 | $44.09 | 12,183,929 |
| 2020-01-13 | $46.26 | $46.61 | $45.52 | $46.57 | $43.47 | 8,456,089 |
| 2020-01-10 | $45.25 | $46.21 | $44.97 | $45.90 | $42.84 | 10,540,019 |
| 2020-01-09 | $44.85 | $45.40 | $43.77 | $45.37 | $42.35 | 14,634,364 |
| 2020-01-08 | $45.54 | $45.78 | $44.27 | $44.98 | $41.98 | 12,250,900 |
| 2020-01-07 | $45.08 | $45.28 | $44.18 | $45.27 | $42.25 | 12,086,588 |
| 2020-01-06 | $43.98 | $45.45 | $43.69 | $45.05 | $42.05 | 16,652,480 |
| 2020-01-03 | $43.81 | $44.25 | $43.17 | $43.61 | $40.70 | 15,097,323 |
| 2020-01-02 | $41.63 | $42.69 | $41.58 | $42.58 | $39.74 | 13,066,389 |
| 2019-12-31 | $40.49 | $41.22 | $40.32 | $41.21 | $38.46 | 10,371,349 |
| 2019-12-30 | $40.25 | $41.12 | $40.16 | $40.70 | $37.99 | 10,485,728 |
| 2019-12-27 | $40.35 | $40.49 | $40.13 | $40.16 | $37.48 | 7,050,767 |
| 2019-12-26 | $40.05 | $40.58 | $39.99 | $40.15 | $37.47 | 6,048,999 |
| 2019-12-24 | $39.78 | $40.37 | $39.72 | $39.89 | $37.23 | 4,696,328 |
| 2019-12-23 | $39.01 | $39.72 | $38.99 | $39.71 | $37.06 | 10,018,656 |
| 2019-12-20 | $38.87 | $39.23 | $38.53 | $39.01 | $36.41 | 17,274,036 |
| 2019-12-19 | $38.52 | $38.96 | $38.46 | $38.70 | $36.12 | 7,468,871 |
| 2019-12-18 | $38.33 | $39.03 | $38.31 | $38.67 | $36.09 | 9,412,085 |
| 2019-12-17 | $38.32 | $38.77 | $38.14 | $38.32 | $35.77 | 13,578,508 |
| 2019-12-16 | $37.99 | $38.72 | $37.98 | $38.32 | $35.77 | 9,572,427 |
| 2019-12-13 | $38.48 | $38.81 | $37.66 | $37.71 | $35.20 | 9,886,377 |
| 2019-12-12 | $37.64 | $38.53 | $37.59 | $38.25 | $35.70 | 9,473,318 |
| 2019-12-11 | $37.54 | $37.97 | $37.53 | $37.54 | $35.04 | 7,783,195 |
| 2019-12-10 | $37.51 | $38.05 | $37.25 | $37.57 | $35.07 | 12,617,237 |
| 2019-12-09 | $38.03 | $38.08 | $37.32 | $37.34 | $34.85 | 17,185,500 |
| 2019-12-06 | $38.11 | $39.03 | $38.10 | $39.01 | $35.66 | 10,408,909 |
| 2019-12-05 | $38.68 | $38.80 | $37.78 | $37.98 | $34.71 | 9,214,423 |
| 2019-12-04 | $38.34 | $38.79 | $38.17 | $38.45 | $35.14 | 10,537,692 |
| 2019-12-03 | $38.38 | $38.44 | $37.54 | $38.02 | $34.75 | 11,611,543 |
| 2019-12-02 | $38.84 | $39.16 | $38.41 | $38.68 | $35.35 | 10,829,563 |
| 2019-11-29 | $38.64 | $39.07 | $38.50 | $38.57 | $35.25 | 4,664,012 |
| 2019-11-27 | $38.61 | $38.88 | $38.31 | $38.75 | $35.42 | 7,058,485 |
| 2019-11-26 | $39.80 | $39.93 | $38.56 | $38.57 | $35.25 | 13,360,717 |
| 2019-11-25 | $39.77 | $40.57 | $39.70 | $39.93 | $36.50 | 10,264,378 |
| 2019-11-22 | $39.20 | $39.94 | $38.98 | $39.58 | $36.18 | 9,467,225 |
| 2019-11-21 | $38.50 | $39.38 | $38.45 | $39.12 | $35.76 | 9,274,125 |
| 2019-11-20 | $38.07 | $39.25 | $37.70 | $38.48 | $35.17 | 10,301,738 |
| 2019-11-19 | $39.14 | $39.14 | $37.94 | $38.14 | $34.86 | 12,532,149 |
| 2019-11-18 | $39.15 | $39.47 | $38.54 | $39.30 | $35.92 | 13,130,160 |
| 2019-11-15 | $39.02 | $39.34 | $38.51 | $38.95 | $35.60 | 14,160,518 |
| 2019-11-14 | $38.11 | $38.68 | $37.60 | $37.76 | $34.51 | 8,779,635 |
| 2019-11-13 | $38.26 | $38.36 | $37.96 | $38.12 | $34.84 | 9,386,547 |
| 2019-11-12 | $38.90 | $39.25 | $38.06 | $38.44 | $35.14 | 12,823,039 |
| 2019-11-11 | $39.13 | $39.33 | $38.46 | $38.88 | $35.54 | 14,583,385 |
| 2019-11-08 | $38.65 | $40.20 | $38.30 | $40.10 | $36.65 | 13,610,447 |
| 2019-11-07 | $40.09 | $40.66 | $38.47 | $39.03 | $35.67 | 15,267,931 |
| 2019-11-06 | $41.62 | $41.71 | $39.37 | $39.61 | $36.20 | 17,022,633 |
| 2019-11-05 | $42.15 | $44.04 | $40.76 | $41.91 | $38.31 | 19,337,443 |
| 2019-11-04 | $42.99 | $44.62 | $42.95 | $44.23 | $40.43 | 13,434,333 |
| 2019-11-01 | $40.75 | $42.29 | $40.74 | $42.29 | $38.65 | 9,023,532 |
| 2019-10-31 | $41.23 | $41.36 | $40.11 | $40.50 | $37.02 | 12,512,995 |
| 2019-10-30 | $42.33 | $42.38 | $41.18 | $41.36 | $37.80 | 5,552,785 |
| 2019-10-29 | $42.00 | $42.60 | $41.53 | $42.33 | $38.69 | 6,373,363 |
| 2019-10-28 | $42.67 | $42.99 | $42.26 | $42.28 | $38.65 | 4,643,741 |
| 2019-10-25 | $42.29 | $42.96 | $42.20 | $42.53 | $38.87 | 5,270,611 |
| 2019-10-24 | $43.00 | $43.10 | $41.91 | $42.29 | $38.65 | 7,274,223 |
| 2019-10-23 | $42.07 | $42.92 | $41.84 | $42.92 | $39.23 | 7,822,804 |
| 2019-10-22 | $40.90 | $42.71 | $40.77 | $42.22 | $38.59 | 10,621,586 |
| 2019-10-21 | $40.57 | $40.85 | $40.28 | $40.82 | $37.31 | 6,767,895 |
| 2019-10-18 | $40.35 | $41.10 | $40.35 | $40.45 | $36.97 | 6,972,439 |
| 2019-10-17 | $40.37 | $40.76 | $40.07 | $40.33 | $36.86 | 6,484,722 |
| 2019-10-16 | $40.70 | $41.31 | $40.32 | $40.34 | $36.87 | 5,809,900 |
| 2019-10-15 | $40.41 | $41.31 | $40.27 | $40.80 | $37.29 | 6,218,853 |
| 2019-10-14 | $41.03 | $41.07 | $39.97 | $40.51 | $37.03 | 12,950,000 |
| 2019-10-11 | $41.51 | $41.79 | $41.07 | $41.12 | $37.58 | 7,388,353 |
| 2019-10-10 | $40.95 | $41.54 | $40.55 | $41.03 | $37.50 | 7,796,054 |
| 2019-10-09 | $41.36 | $41.52 | $40.45 | $40.84 | $37.33 | 7,107,881 |
| 2019-10-08 | $41.90 | $42.30 | $40.82 | $40.83 | $37.32 | 8,753,913 |
| 2019-10-07 | $42.90 | $43.04 | $42.17 | $42.18 | $38.55 | 7,497,883 |
| 2019-10-04 | $43.10 | $43.45 | $42.55 | $43.07 | $39.37 | 5,112,173 |
| 2019-10-03 | $42.75 | $43.40 | $42.26 | $43.20 | $39.49 | 5,690,765 |
| 2019-10-02 | $43.64 | $43.68 | $42.74 | $42.94 | $39.25 | 6,077,020 |
| 2019-10-01 | $44.67 | $45.42 | $43.68 | $43.77 | $40.01 | 5,232,214 |
| 2019-09-30 | $45.00 | $45.14 | $44.13 | $44.47 | $40.65 | 6,526,038 |
| 2019-09-27 | $45.04 | $45.76 | $44.80 | $45.14 | $41.26 | 4,515,858 |
| 2019-09-26 | $45.05 | $45.38 | $44.41 | $45.35 | $41.45 | 4,972,069 |
| 2019-09-25 | $45.11 | $45.58 | $44.70 | $45.33 | $41.43 | 4,372,969 |
| 2019-09-24 | $45.48 | $45.94 | $45.12 | $45.47 | $41.56 | 6,528,530 |
| 2019-09-23 | $45.36 | $45.91 | $44.97 | $45.50 | $41.59 | 7,367,069 |
| 2019-09-20 | $45.99 | $46.30 | $45.26 | $45.70 | $41.77 | 8,621,149 |
| 2019-09-19 | $45.00 | $46.21 | $44.79 | $45.79 | $41.85 | 10,535,409 |
| 2019-09-18 | $44.85 | $45.18 | $44.40 | $44.62 | $40.78 | 9,874,471 |
| 2019-09-17 | $47.92 | $47.95 | $45.14 | $45.15 | $41.27 | 15,553,086 |
| 2019-09-16 | $47.61 | $48.85 | $47.38 | $47.80 | $43.69 | 24,099,269 |
| 2019-09-13 | $46.00 | $46.40 | $44.96 | $45.09 | $41.21 | 11,149,176 |
| 2019-09-12 | $45.76 | $46.12 | $45.18 | $45.40 | $41.50 | 7,400,171 |
| 2019-09-11 | $46.50 | $46.90 | $45.67 | $46.29 | $42.31 | 7,661,416 |
| 2019-09-10 | $45.30 | $46.73 | $45.22 | $46.43 | $42.44 | 9,769,846 |
| 2019-09-09 | $45.00 | $45.13 | $44.53 | $44.97 | $41.10 | 11,019,493 |
| 2019-09-06 | $44.95 | $45.81 | $44.55 | $45.46 | $40.83 | 10,952,932 |
| 2019-09-05 | $43.94 | $45.34 | $43.94 | $45.09 | $40.50 | 9,679,867 |
| 2019-09-04 | $43.30 | $43.85 | $43.19 | $43.58 | $39.15 | 4,837,737 |
| 2019-09-03 | $42.86 | $42.98 | $42.37 | $42.68 | $38.34 | 6,916,915 |
| 2019-08-30 | $43.52 | $43.88 | $42.79 | $43.48 | $39.06 | 6,881,895 |
| 2019-08-29 | $43.40 | $44.11 | $43.29 | $43.37 | $38.96 | 6,651,784 |
| 2019-08-28 | $42.58 | $43.34 | $42.51 | $43.11 | $38.72 | 7,083,867 |
| 2019-08-27 | $42.59 | $42.80 | $41.83 | $42.35 | $38.04 | 7,322,254 |
| 2019-08-26 | $42.94 | $43.01 | $41.83 | $42.13 | $37.84 | 8,304,224 |
| 2019-08-23 | $44.05 | $44.13 | $42.17 | $42.37 | $38.06 | 12,546,529 |
| 2019-08-22 | $45.26 | $45.76 | $44.69 | $44.70 | $40.15 | 5,865,883 |
| 2019-08-21 | $45.09 | $45.46 | $44.17 | $45.06 | $40.48 | 8,500,288 |
| 2019-08-20 | $45.61 | $45.90 | $45.16 | $45.26 | $40.65 | 7,379,147 |
| 2019-08-19 | $44.79 | $45.96 | $44.75 | $45.58 | $40.94 | 9,851,079 |
| 2019-08-16 | $44.13 | $44.83 | $44.01 | $44.57 | $40.03 | 8,513,844 |
| 2019-08-15 | $43.60 | $44.48 | $43.15 | $43.96 | $39.49 | 9,352,906 |
| 2019-08-14 | $43.79 | $44.03 | $43.08 | $43.70 | $39.25 | 16,953,357 |
| 2019-08-13 | $44.74 | $44.99 | $44.01 | $44.76 | $40.21 | 17,643,112 |
| 2019-08-12 | $46.95 | $46.98 | $44.93 | $44.99 | $40.41 | 14,981,934 |
| 2019-08-09 | $46.85 | $47.94 | $46.80 | $47.13 | $42.33 | 9,879,738 |
| 2019-08-08 | $46.57 | $47.47 | $45.14 | $47.13 | $42.33 | 23,937,095 |
| 2019-08-07 | $46.69 | $46.94 | $44.88 | $46.00 | $41.32 | 16,686,992 |
| 2019-08-06 | $49.63 | $49.63 | $46.76 | $47.58 | $42.74 | 13,008,033 |
| 2019-08-05 | $50.25 | $50.46 | $49.10 | $49.42 | $44.39 | 9,977,723 |
| 2019-08-02 | $53.00 | $53.16 | $50.77 | $51.18 | $45.97 | 12,206,940 |
| 2019-08-01 | $51.00 | $54.05 | $50.92 | $53.17 | $47.76 | 14,069,940 |
| 2019-07-31 | $52.25 | $52.40 | $50.79 | $51.36 | $46.13 | 12,342,283 |
| 2019-07-30 | $50.68 | $52.47 | $50.52 | $52.47 | $47.13 | 7,420,307 |
| 2019-07-29 | $51.57 | $51.64 | $50.30 | $50.91 | $45.73 | 6,412,060 |
| 2019-07-26 | $51.26 | $51.87 | $51.08 | $51.59 | $46.34 | 5,452,204 |
| 2019-07-25 | $52.23 | $52.33 | $51.03 | $51.14 | $45.94 | 6,627,412 |
| 2019-07-24 | $51.85 | $52.67 | $51.82 | $52.05 | $46.75 | 6,096,196 |
| 2019-07-23 | $52.62 | $52.65 | $51.59 | $51.80 | $46.53 | 5,822,580 |
| 2019-07-22 | $52.35 | $52.70 | $51.47 | $52.51 | $47.17 | 5,997,828 |
| 2019-07-19 | $51.04 | $52.42 | $50.85 | $52.33 | $47.01 | 7,196,257 |
| 2019-07-18 | $51.00 | $51.14 | $50.62 | $51.01 | $45.82 | 9,689,026 |
| 2019-07-17 | $51.03 | $51.55 | $50.91 | $51.18 | $45.97 | 7,615,260 |
| 2019-07-16 | $51.29 | $51.44 | $50.70 | $51.10 | $45.90 | 8,790,208 |
| 2019-07-15 | $51.82 | $51.97 | $51.30 | $51.63 | $46.38 | 10,130,607 |
| 2019-07-12 | $50.57 | $52.11 | $50.40 | $51.72 | $46.46 | 9,102,835 |
| 2019-07-11 | $50.42 | $50.54 | $50.07 | $50.44 | $45.31 | 6,399,567 |
| 2019-07-10 | $50.08 | $50.39 | $49.45 | $50.24 | $45.13 | 7,594,659 |
| 2019-07-09 | $49.27 | $49.68 | $48.70 | $49.61 | $44.56 | 7,461,201 |
| 2019-07-08 | $49.25 | $49.51 | $49.01 | $49.30 | $44.28 | 4,740,299 |
| 2019-07-05 | $49.13 | $49.56 | $48.87 | $49.28 | $44.27 | 5,613,218 |
| 2019-07-03 | $48.87 | $49.25 | $48.55 | $49.17 | $44.17 | 4,435,150 |
| 2019-07-02 | $49.77 | $49.77 | $47.95 | $48.78 | $43.82 | 10,160,982 |
| 2019-07-01 | $51.00 | $51.36 | $49.68 | $49.78 | $44.71 | 7,258,514 |
| 2019-06-28 | $49.85 | $50.28 | $49.54 | $50.28 | $45.16 | 6,752,247 |
| 2019-06-27 | $50.36 | $50.65 | $49.61 | $49.75 | $44.69 | 5,387,233 |
| 2019-06-26 | $49.87 | $51.25 | $49.61 | $50.42 | $45.29 | 7,025,068 |
| 2019-06-25 | $49.62 | $49.94 | $49.34 | $49.38 | $44.36 | 4,575,055 |
| 2019-06-24 | $50.33 | $50.65 | $49.68 | $49.89 | $44.81 | 9,648,145 |
| 2019-06-21 | $51.43 | $51.63 | $50.45 | $50.61 | $45.46 | 10,298,485 |
| 2019-06-20 | $51.08 | $51.60 | $50.57 | $51.30 | $46.08 | 7,389,883 |
| 2019-06-19 | $50.23 | $51.03 | $50.00 | $50.30 | $45.18 | 8,907,745 |
| 2019-06-18 | $50.05 | $50.47 | $49.75 | $50.35 | $45.23 | 9,473,860 |
| 2019-06-17 | $49.29 | $50.38 | $48.96 | $49.81 | $44.74 | 7,424,563 |
| 2019-06-14 | $49.76 | $49.83 | $49.20 | $49.31 | $44.29 | 7,779,625 |
| 2019-06-13 | $49.57 | $49.80 | $49.14 | $49.73 | $44.67 | 8,013,702 |
| 2019-06-12 | $48.73 | $48.90 | $47.87 | $48.79 | $43.83 | 7,644,928 |
| 2019-06-11 | $48.67 | $49.29 | $48.15 | $49.05 | $44.06 | 12,867,823 |
| 2019-06-10 | $48.08 | $48.59 | $47.70 | $47.90 | $43.03 | 9,861,507 |
| 2019-06-07 | $48.57 | $48.57 | $47.64 | $47.84 | $42.97 | 11,714,296 |
| 2019-06-06 | $47.75 | $49.21 | $47.65 | $49.04 | $43.34 | 11,660,776 |
| 2019-06-05 | $49.61 | $49.64 | $47.00 | $47.43 | $41.92 | 18,563,843 |
| 2019-06-04 | $49.64 | $50.11 | $49.32 | $49.69 | $43.92 | 8,835,749 |
| 2019-06-03 | $50.30 | $50.60 | $49.05 | $49.32 | $43.59 | 11,148,502 |
| 2019-05-31 | $51.15 | $51.38 | $49.69 | $49.77 | $43.99 | 11,162,268 |
| 2019-05-30 | $51.94 | $53.17 | $51.36 | $51.91 | $45.88 | 16,919,034 |
| 2019-05-29 | $51.91 | $52.14 | $51.04 | $52.00 | $45.96 | 9,055,441 |
| 2019-05-28 | $53.68 | $53.78 | $52.28 | $52.28 | $46.21 | 8,680,698 |
| 2019-05-24 | $53.35 | $53.98 | $53.03 | $53.47 | $47.26 | 14,996,818 |
| 2019-05-23 | $51.96 | $52.94 | $51.29 | $52.91 | $46.76 | 21,382,598 |
| 2019-05-22 | $53.20 | $53.60 | $52.47 | $52.78 | $46.65 | 13,530,510 |
| 2019-05-21 | $53.29 | $53.66 | $52.87 | $53.51 | $47.29 | 12,046,959 |
| 2019-05-20 | $52.87 | $53.52 | $52.76 | $53.46 | $47.25 | 9,405,527 |
| 2019-05-17 | $53.28 | $53.41 | $52.62 | $52.76 | $46.63 | 13,991,460 |
| 2019-05-16 | $54.35 | $54.62 | $53.53 | $53.75 | $47.51 | 10,655,209 |
| 2019-05-15 | $54.11 | $54.26 | $53.12 | $54.25 | $47.95 | 13,684,514 |
| 2019-05-14 | $54.32 | $55.01 | $54.15 | $54.55 | $48.21 | 7,195,467 |
| 2019-05-13 | $54.57 | $54.75 | $53.51 | $54.17 | $47.88 | 12,890,197 |
| 2019-05-10 | $56.34 | $56.58 | $54.50 | $54.97 | $48.58 | 17,791,442 |
| 2019-05-09 | $56.85 | $57.13 | $56.12 | $56.33 | $49.79 | 36,678,639 |
| 2019-05-08 | $59.76 | $60.73 | $59.40 | $60.21 | $53.22 | 17,378,525 |
| 2019-05-07 | $58.41 | $59.77 | $58.17 | $59.69 | $52.76 | 21,567,231 |
| 2019-05-06 | $57.33 | $59.18 | $56.94 | $58.77 | $51.94 | 25,494,837 |
| 2019-05-03 | $57.97 | $58.60 | $57.69 | $57.95 | $51.22 | 10,790,014 |
| 2019-05-02 | $57.41 | $57.86 | $56.95 | $57.35 | $50.69 | 18,795,097 |
| 2019-05-01 | $59.10 | $59.27 | $57.48 | $57.48 | $50.80 | 11,084,249 |
| 2019-04-30 | $58.65 | $59.30 | $57.54 | $58.88 | $52.04 | 24,103,883 |
| 2019-04-29 | $60.06 | $60.60 | $59.59 | $60.13 | $53.15 | 9,112,831 |
| 2019-04-26 | $61.60 | $61.80 | $60.01 | $61.31 | $54.19 | 10,170,806 |
| 2019-04-25 | $60.77 | $63.42 | $60.26 | $61.84 | $54.66 | 16,502,775 |
| 2019-04-24 | $59.81 | $62.12 | $59.76 | $62.00 | $54.80 | 28,235,244 |
| 2019-04-23 | $62.93 | $62.95 | $61.75 | $62.36 | $55.12 | 10,307,311 |
| 2019-04-22 | $62.35 | $63.31 | $62.05 | $63.05 | $55.73 | 5,873,957 |
| 2019-04-18 | $62.65 | $62.80 | $61.79 | $61.82 | $54.64 | 8,481,040 |
| 2019-04-17 | $64.02 | $64.60 | $62.53 | $62.65 | $55.37 | 6,553,953 |
| 2019-04-16 | $63.52 | $64.71 | $63.18 | $63.67 | $56.27 | 11,094,214 |
| 2019-04-15 | $65.16 | $65.25 | $62.77 | $63.36 | $56.00 | 11,793,744 |
| 2019-04-12 | $66.04 | $66.45 | $64.04 | $65.33 | $57.74 | 10,070,587 |
| 2019-04-11 | $66.76 | $67.57 | $66.44 | $67.18 | $59.38 | 2,956,440 |
| 2019-04-10 | $67.48 | $67.70 | $66.99 | $67.18 | $59.38 | 3,645,798 |
| 2019-04-09 | $68.03 | $68.18 | $66.98 | $67.28 | $59.46 | 3,301,441 |
| 2019-04-08 | $68.35 | $68.83 | $67.86 | $68.37 | $60.43 | 2,527,661 |
| 2019-04-05 | $66.66 | $68.36 | $66.65 | $68.04 | $60.14 | 3,808,402 |
| 2019-04-04 | $66.11 | $66.62 | $65.57 | $66.44 | $58.72 | 2,855,715 |
| 2019-04-03 | $67.23 | $67.23 | $65.84 | $66.06 | $58.39 | 3,056,832 |
| 2019-04-02 | $67.21 | $67.63 | $66.19 | $66.63 | $58.89 | 3,312,365 |
| 2019-04-01 | $66.89 | $67.28 | $66.54 | $67.18 | $59.38 | 2,809,924 |
| 2019-03-29 | $67.28 | $67.48 | $66.05 | $66.20 | $58.51 | 3,190,433 |
| 2019-03-28 | $65.93 | $66.66 | $65.80 | $66.57 | $58.84 | 2,522,483 |
| 2019-03-27 | $67.21 | $67.21 | $65.86 | $66.35 | $58.64 | 3,559,787 |
| 2019-03-26 | $65.88 | $67.49 | $65.71 | $67.08 | $59.29 | 5,885,746 |
| 2019-03-25 | $65.27 | $65.33 | $64.51 | $65.13 | $57.56 | 6,588,636 |
| 2019-03-22 | $66.75 | $66.85 | $65.13 | $65.24 | $57.66 | 6,138,584 |
| 2019-03-21 | $66.96 | $67.30 | $66.48 | $67.24 | $59.43 | 5,284,635 |
| 2019-03-20 | $66.03 | $67.74 | $65.91 | $67.26 | $59.45 | 5,112,825 |
| 2019-03-19 | $67.36 | $67.79 | $65.94 | $66.17 | $58.48 | 3,695,462 |
| 2019-03-18 | $65.76 | $67.09 | $65.64 | $67.01 | $59.23 | 3,256,838 |
| 2019-03-15 | $64.86 | $65.60 | $64.85 | $65.47 | $57.86 | 5,602,916 |
| 2019-03-14 | $64.97 | $65.49 | $64.95 | $65.21 | $57.64 | 2,446,261 |
| 2019-03-13 | $64.72 | $65.17 | $64.31 | $65.06 | $57.50 | 2,561,593 |
| 2019-03-12 | $64.19 | $64.50 | $63.93 | $64.20 | $56.74 | 3,195,458 |
| 2019-03-11 | $63.27 | $63.97 | $62.81 | $63.88 | $56.46 | 3,770,211 |
| 2019-03-08 | $64.09 | $64.09 | $62.12 | $62.71 | $55.43 | 5,581,521 |
| 2019-03-07 | $66.23 | $66.30 | $65.50 | $65.74 | $57.39 | 3,156,911 |
| 2019-03-06 | $67.14 | $67.41 | $65.86 | $66.19 | $57.78 | 4,453,352 |
| 2019-03-05 | $67.42 | $67.83 | $66.81 | $67.53 | $58.95 | 3,699,215 |
| 2019-03-04 | $67.76 | $67.98 | $66.41 | $67.45 | $58.88 | 4,198,622 |
| 2019-03-01 | $66.37 | $67.57 | $66.37 | $67.55 | $58.97 | 3,865,999 |
| 2019-02-28 | $66.65 | $66.66 | $65.37 | $66.15 | $57.75 | 3,856,278 |
| 2019-02-27 | $66.31 | $67.27 | $66.08 | $66.65 | $58.18 | 2,959,262 |
| 2019-02-26 | $66.28 | $66.88 | $65.96 | $66.04 | $57.65 | 2,764,758 |
| 2019-02-25 | $65.78 | $66.37 | $65.67 | $66.23 | $57.82 | 3,594,632 |
| 2019-02-22 | $67.18 | $67.21 | $65.74 | $65.93 | $57.56 | 5,035,886 |
| 2019-02-21 | $68.19 | $68.19 | $66.41 | $66.60 | $58.14 | 4,122,728 |
| 2019-02-20 | $67.50 | $68.31 | $67.35 | $68.25 | $59.58 | 4,017,599 |
| 2019-02-19 | $65.69 | $67.75 | $65.64 | $67.63 | $59.04 | 5,082,878 |
| 2019-02-15 | $67.57 | $68.26 | $66.50 | $67.19 | $58.66 | 6,058,118 |
| 2019-02-14 | $65.68 | $67.36 | $65.29 | $66.57 | $58.11 | 5,701,633 |
| 2019-02-13 | $66.13 | $68.05 | $64.88 | $65.85 | $57.49 | 7,206,240 |
| 2019-02-12 | $65.86 | $66.27 | $65.58 | $65.75 | $57.40 | 3,903,135 |
| 2019-02-11 | $64.48 | $65.06 | $63.94 | $64.84 | $56.60 | 5,489,526 |
| 2019-02-08 | $64.60 | $64.98 | $63.38 | $64.96 | $56.71 | 4,651,636 |
| 2019-02-07 | $66.10 | $66.21 | $64.46 | $64.92 | $56.67 | 4,421,734 |
| 2019-02-06 | $66.84 | $67.16 | $66.48 | $66.63 | $58.17 | 3,205,705 |
| 2019-02-05 | $67.61 | $67.64 | $67.01 | $67.30 | $58.75 | 2,916,307 |
| 2019-02-04 | $67.47 | $67.91 | $67.13 | $67.74 | $59.14 | 3,250,936 |
| 2019-02-01 | $67.26 | $68.23 | $66.78 | $68.04 | $59.40 | 5,387,236 |
| 2019-01-31 | $67.28 | $67.39 | $66.21 | $66.78 | $58.30 | 5,914,102 |
| 2019-01-30 | $66.96 | $67.46 | $66.44 | $66.97 | $58.46 | 3,894,155 |
| 2019-01-29 | $66.57 | $66.82 | $66.00 | $66.48 | $58.04 | 3,887,316 |
| 2019-01-28 | $65.64 | $66.14 | $64.99 | $66.08 | $57.69 | 3,795,305 |
| 2019-01-25 | $65.55 | $66.70 | $65.42 | $66.53 | $58.08 | 3,476,276 |
| 2019-01-24 | $64.54 | $65.16 | $64.01 | $64.98 | $56.73 | 4,035,302 |
| 2019-01-23 | $65.26 | $65.71 | $63.94 | $64.57 | $56.37 | 3,730,558 |
| 2019-01-22 | $66.35 | $66.40 | $64.86 | $65.12 | $56.85 | 4,140,821 |
| 2019-01-18 | $66.56 | $67.23 | $65.86 | $67.03 | $58.52 | 4,596,497 |
| 2019-01-17 | $64.65 | $66.10 | $64.45 | $65.83 | $57.47 | 4,767,491 |
| 2019-01-16 | $65.51 | $65.67 | $65.08 | $65.14 | $56.87 | 4,484,523 |
| 2019-01-15 | $65.81 | $66.53 | $65.35 | $65.52 | $57.20 | 4,499,656 |
| 2019-01-14 | $65.45 | $66.47 | $65.40 | $65.58 | $57.25 | 6,604,004 |
| 2019-01-11 | $65.66 | $66.25 | $65.19 | $66.22 | $57.81 | 3,894,592 |
| 2019-01-10 | $65.81 | $66.28 | $65.04 | $66.19 | $57.78 | 4,983,319 |
| 2019-01-09 | $65.48 | $66.22 | $65.25 | $65.78 | $57.42 | 4,515,860 |
| 2019-01-08 | $65.30 | $66.31 | $64.90 | $64.99 | $56.74 | 5,420,133 |
| 2019-01-07 | $63.55 | $65.33 | $62.75 | $64.48 | $56.29 | 5,771,649 |
| 2019-01-04 | $62.28 | $63.42 | $62.03 | $63.21 | $55.18 | 6,367,400 |
| 2019-01-03 | $62.18 | $62.40 | $60.73 | $61.24 | $53.46 | 5,465,488 |
| 2019-01-02 | $60.52 | $62.40 | $59.72 | $62.00 | $54.12 | 5,355,297 |
| 2018-12-31 | $60.78 | $61.50 | $60.51 | $61.38 | $53.58 | 5,126,217 |
| 2018-12-28 | $61.19 | $61.46 | $60.18 | $60.47 | $52.79 | 5,029,134 |
| 2018-12-27 | $59.45 | $60.78 | $58.52 | $60.76 | $53.04 | 6,814,700 |
| 2018-12-26 | $57.62 | $60.63 | $56.83 | $60.60 | $52.90 | 7,171,570 |
| 2018-12-24 | $59.42 | $59.83 | $57.11 | $57.11 | $49.86 | 4,131,104 |
| 2018-12-21 | $60.41 | $61.55 | $59.60 | $59.98 | $52.36 | 12,543,038 |
| 2018-12-20 | $61.21 | $62.38 | $60.03 | $60.63 | $52.93 | 7,295,298 |
| 2018-12-19 | $63.80 | $64.36 | $61.52 | $62.24 | $54.33 | 6,612,059 |
| 2018-12-18 | $64.05 | $64.32 | $62.57 | $63.14 | $55.12 | 5,804,736 |
| 2018-12-17 | $64.82 | $65.76 | $63.58 | $64.11 | $55.97 | 5,665,565 |
| 2018-12-14 | $66.13 | $66.57 | $64.53 | $65.10 | $56.83 | 5,090,169 |
| 2018-12-13 | $65.25 | $67.00 | $64.73 | $66.68 | $58.21 | 6,730,366 |
| 2018-12-12 | $65.72 | $66.67 | $65.37 | $65.41 | $57.10 | 6,621,436 |
| 2018-12-11 | $65.39 | $65.64 | $63.81 | $64.70 | $56.48 | 6,031,165 |
| 2018-12-10 | $65.71 | $66.07 | $62.57 | $64.44 | $56.25 | 6,135,687 |
| 2018-12-07 | $67.69 | $68.63 | $66.41 | $66.54 | $58.09 | 5,494,595 |
| 2018-12-06 | $68.45 | $68.47 | $65.89 | $67.52 | $58.26 | 7,532,941 |
| 2018-12-04 | $71.60 | $71.80 | $68.80 | $69.67 | $60.12 | 4,455,925 |
| 2018-12-03 | $72.04 | $72.43 | $70.54 | $71.32 | $61.54 | 5,019,100 |
| 2018-11-30 | $70.25 | $71.00 | $69.13 | $70.27 | $60.63 | 5,947,821 |
| 2018-11-29 | $70.71 | $71.70 | $70.51 | $70.91 | $61.19 | 3,615,158 |
| 2018-11-28 | $69.27 | $70.71 | $67.51 | $70.71 | $61.01 | 4,660,068 |
| 2018-11-27 | $70.15 | $70.39 | $68.82 | $69.38 | $59.87 | 5,545,863 |
| 2018-11-26 | $70.47 | $71.32 | $70.26 | $70.64 | $60.95 | 4,534,279 |
| 2018-11-23 | $70.50 | $70.50 | $69.05 | $69.83 | $60.25 | 3,248,759 |
| 2018-11-21 | $70.59 | $73.04 | $70.51 | $72.08 | $62.20 | 4,505,480 |
| 2018-11-20 | $72.52 | $72.78 | $69.71 | $70.30 | $60.66 | 4,476,495 |
| 2018-11-19 | $72.61 | $73.64 | $72.48 | $73.36 | $63.30 | 5,149,566 |
| 2018-11-16 | $72.92 | $73.61 | $72.25 | $73.38 | $63.32 | 4,761,864 |
| 2018-11-15 | $70.51 | $72.74 | $69.70 | $72.59 | $62.64 | 4,813,067 |
| 2018-11-14 | $72.12 | $72.47 | $70.29 | $70.95 | $61.22 | 5,873,767 |
| 2018-11-13 | $72.13 | $72.67 | $70.47 | $70.78 | $61.07 | 5,500,406 |
| 2018-11-12 | $74.29 | $74.29 | $71.82 | $72.16 | $62.26 | 5,204,398 |
| 2018-11-09 | $71.71 | $74.15 | $70.90 | $73.55 | $63.46 | 6,984,136 |
| 2018-11-08 | $73.53 | $73.84 | $72.27 | $72.63 | $62.67 | 4,441,365 |
| 2018-11-07 | $74.94 | $75.79 | $73.29 | $73.72 | $63.61 | 5,995,343 |
| 2018-11-06 | $74.30 | $75.11 | $71.14 | $73.34 | $63.28 | 11,077,011 |
| 2018-11-05 | $68.93 | $70.62 | $68.70 | $69.95 | $60.36 | 7,969,792 |
| 2018-11-02 | $68.73 | $69.13 | $67.57 | $68.31 | $58.94 | 6,663,860 |
| 2018-11-01 | $67.18 | $68.65 | $66.86 | $68.35 | $58.98 | 6,132,732 |
| 2018-10-31 | $68.21 | $69.14 | $67.03 | $67.07 | $57.87 | 4,994,786 |
| 2018-10-30 | $66.42 | $67.71 | $66.06 | $67.55 | $58.29 | 4,770,725 |
| 2018-10-29 | $68.28 | $68.56 | $65.65 | $66.46 | $57.35 | 4,507,437 |
| 2018-10-26 | $67.94 | $68.69 | $66.84 | $67.91 | $58.60 | 6,326,689 |
| 2018-10-25 | $69.13 | $69.66 | $68.02 | $68.65 | $59.24 | 5,413,760 |
| 2018-10-24 | $71.03 | $71.50 | $68.16 | $68.23 | $58.87 | 7,294,193 |
| 2018-10-23 | $71.00 | $71.10 | $69.91 | $70.64 | $60.95 | 5,664,666 |
| 2018-10-22 | $72.40 | $72.51 | $71.25 | $72.29 | $62.38 | 4,341,273 |
| 2018-10-19 | $71.87 | $73.52 | $71.87 | $72.18 | $62.28 | 5,693,573 |
| 2018-10-18 | $72.31 | $72.69 | $71.51 | $71.90 | $62.04 | 5,417,243 |
| 2018-10-17 | $72.80 | $73.08 | $71.95 | $72.92 | $62.92 | 5,399,189 |
| 2018-10-16 | $73.89 | $73.97 | $72.15 | $73.12 | $63.09 | 7,987,456 |
| 2018-10-15 | $74.97 | $75.37 | $72.02 | $72.24 | $62.33 | 9,755,664 |
| 2018-10-12 | $77.41 | $77.64 | $75.72 | $76.96 | $66.41 | 4,274,524 |
| 2018-10-11 | $77.70 | $77.84 | $76.00 | $76.53 | $66.04 | 5,673,770 |
| 2018-10-10 | $82.38 | $82.58 | $77.86 | $77.92 | $67.23 | 5,059,200 |
| 2018-10-09 | $82.18 | $82.81 | $81.58 | $82.23 | $70.95 | 3,328,606 |
| 2018-10-08 | $80.90 | $81.97 | $80.63 | $81.75 | $70.54 | 5,287,692 |
| 2018-10-05 | $82.17 | $82.32 | $81.03 | $81.40 | $70.24 | 3,254,515 |
| 2018-10-04 | $81.91 | $82.63 | $81.50 | $82.18 | $70.91 | 3,960,669 |
| 2018-10-03 | $82.93 | $83.03 | $81.79 | $82.45 | $71.14 | 3,871,172 |
| 2018-10-02 | $83.27 | $83.35 | $82.49 | $82.87 | $71.51 | 3,474,172 |
| 2018-10-01 | $82.32 | $83.30 | $82.05 | $83.13 | $71.73 | 4,169,550 |
| 2018-09-28 | $80.75 | $83.08 | $80.62 | $82.17 | $70.90 | 6,414,567 |
| 2018-09-27 | $81.44 | $81.58 | $80.46 | $81.17 | $70.04 | 5,241,429 |
| 2018-09-26 | $80.86 | $82.13 | $80.82 | $81.01 | $69.90 | 4,221,418 |
| 2018-09-25 | $81.24 | $81.59 | $80.77 | $81.31 | $70.16 | 5,316,270 |
| 2018-09-24 | $80.34 | $81.80 | $80.07 | $80.75 | $69.68 | 4,700,621 |
| 2018-09-21 | $79.63 | $79.76 | $78.31 | $79.60 | $68.68 | 8,386,063 |
| 2018-09-20 | $79.64 | $79.85 | $78.71 | $79.23 | $68.36 | 3,752,941 |
| 2018-09-19 | $78.90 | $79.90 | $78.22 | $79.38 | $68.49 | 3,785,027 |
| 2018-09-18 | $78.89 | $79.98 | $78.54 | $78.88 | $68.06 | 3,789,670 |
| 2018-09-17 | $77.79 | $78.07 | $77.40 | $77.60 | $66.96 | 3,000,579 |
| 2018-09-14 | $76.73 | $78.04 | $76.73 | $77.58 | $66.94 | 4,672,685 |
| 2018-09-13 | $75.46 | $76.97 | $74.69 | $76.64 | $66.13 | 7,684,714 |
| 2018-09-12 | $77.61 | $77.88 | $75.29 | $75.74 | $65.35 | 5,535,723 |
| 2018-09-11 | $76.63 | $77.74 | $76.42 | $77.12 | $66.54 | 4,164,676 |
| 2018-09-10 | $77.00 | $77.78 | $76.84 | $76.88 | $66.34 | 2,732,136 |
| 2018-09-07 | $76.24 | $77.19 | $75.85 | $76.65 | $66.14 | 3,317,648 |
| 2018-09-06 | $79.00 | $79.05 | $77.15 | $77.57 | $66.26 | 4,084,214 |
| 2018-09-05 | $78.75 | $79.31 | $77.71 | $79.14 | $67.60 | 3,851,040 |
| 2018-09-04 | $80.04 | $80.06 | $77.78 | $79.27 | $67.71 | 5,131,583 |
| 2018-08-31 | $80.00 | $80.20 | $79.58 | $79.87 | $68.22 | 3,227,761 |
| 2018-08-30 | $80.02 | $80.33 | $79.55 | $80.13 | $68.44 | 3,216,602 |
| 2018-08-29 | $80.41 | $80.90 | $80.07 | $80.23 | $68.53 | 3,149,751 |
| 2018-08-28 | $80.54 | $81.07 | $79.82 | $80.11 | $68.43 | 3,173,182 |
| 2018-08-27 | $79.46 | $80.32 | $79.46 | $80.21 | $68.51 | 2,242,062 |
| 2018-08-24 | $79.47 | $80.45 | $79.21 | $79.34 | $67.77 | 2,580,762 |
| 2018-08-23 | $78.98 | $79.18 | $78.59 | $78.98 | $67.46 | 2,313,636 |
| 2018-08-22 | $79.45 | $79.80 | $79.21 | $79.33 | $67.76 | 2,948,908 |
| 2018-08-21 | $79.34 | $79.57 | $78.73 | $78.89 | $67.39 | 3,282,375 |
| 2018-08-20 | $78.52 | $79.38 | $78.40 | $79.01 | $67.49 | 3,119,024 |
| 2018-08-17 | $78.52 | $78.97 | $78.21 | $78.55 | $67.10 | 4,795,120 |
| 2018-08-16 | $77.42 | $78.87 | $77.38 | $78.02 | $66.64 | 5,470,610 |
| 2018-08-15 | $79.15 | $79.24 | $76.84 | $76.93 | $65.71 | 6,489,462 |
| 2018-08-14 | $78.69 | $79.91 | $78.51 | $79.66 | $68.04 | 5,701,555 |
| 2018-08-13 | $78.89 | $79.42 | $78.00 | $78.14 | $66.75 | 6,056,022 |
| 2018-08-10 | $77.43 | $78.89 | $77.30 | $78.78 | $67.29 | 8,380,585 |
| 2018-08-09 | $79.47 | $79.66 | $76.10 | $77.79 | $66.45 | 14,625,180 |
| 2018-08-08 | $81.61 | $81.76 | $80.33 | $81.20 | $69.36 | 4,539,360 |
| 2018-08-07 | $82.99 | $83.13 | $81.82 | $81.94 | $69.99 | 3,933,400 |
| 2018-08-06 | $82.45 | $82.68 | $81.75 | $82.30 | $70.30 | 3,224,184 |
| 2018-08-03 | $82.10 | $82.53 | $81.89 | $82.29 | $70.29 | 3,281,573 |
| 2018-08-02 | $82.01 | $82.56 | $81.84 | $82.24 | $70.25 | 3,355,720 |
| 2018-08-01 | $83.09 | $83.26 | $82.39 | $82.64 | $70.59 | 3,417,586 |
| 2018-07-31 | $83.61 | $84.55 | $83.08 | $83.93 | $71.69 | 5,069,944 |
| 2018-07-30 | $84.09 | $84.23 | $83.05 | $83.31 | $71.16 | 3,198,908 |
| 2018-07-27 | $83.88 | $84.24 | $83.19 | $83.47 | $71.30 | 2,787,348 |
| 2018-07-26 | $84.20 | $84.65 | $83.87 | $84.16 | $71.89 | 4,169,160 |
| 2018-07-25 | $83.67 | $84.93 | $83.36 | $84.33 | $72.03 | 4,623,224 |
| 2018-07-24 | $82.81 | $84.59 | $82.64 | $83.46 | $71.29 | 7,053,068 |
| 2018-07-23 | $83.27 | $83.57 | $82.34 | $82.45 | $70.43 | 3,328,216 |
| 2018-07-20 | $83.10 | $83.34 | $82.48 | $83.08 | $70.96 | 3,147,194 |
| 2018-07-19 | $82.75 | $83.54 | $82.55 | $82.98 | $70.88 | 3,495,475 |
| 2018-07-18 | $82.14 | $83.23 | $81.29 | $82.96 | $70.86 | 3,827,000 |
| 2018-07-17 | $82.33 | $82.86 | $81.61 | $82.69 | $70.63 | 3,476,131 |
| 2018-07-16 | $82.80 | $83.39 | $81.34 | $82.53 | $70.49 | 3,661,671 |
| 2018-07-13 | $84.14 | $84.54 | $83.44 | $83.64 | $71.44 | 4,723,923 |
| 2018-07-12 | $84.71 | $85.08 | $83.10 | $84.56 | $72.23 | 4,694,091 |
| 2018-07-11 | $84.90 | $85.23 | $83.46 | $83.93 | $71.69 | 5,109,416 |
| 2018-07-10 | $85.62 | $86.60 | $85.53 | $85.70 | $73.20 | 4,601,458 |
| 2018-07-09 | $84.70 | $85.57 | $84.69 | $85.25 | $72.82 | 3,001,602 |
| 2018-07-06 | $83.76 | $84.69 | $83.61 | $84.25 | $71.96 | 2,801,072 |
| 2018-07-05 | $84.48 | $84.48 | $83.66 | $84.19 | $71.91 | 3,670,183 |
| 2018-07-03 | $83.63 | $84.81 | $83.29 | $83.86 | $71.63 | 2,978,893 |
| 2018-07-02 | $83.04 | $83.21 | $82.28 | $82.52 | $70.49 | 3,091,306 |
| 2018-06-29 | $84.03 | $84.84 | $83.60 | $83.68 | $71.48 | 3,849,695 |
| 2018-06-28 | $84.26 | $84.69 | $83.08 | $83.40 | $71.24 | 3,507,099 |
| 2018-06-27 | $83.65 | $84.69 | $83.55 | $83.77 | $71.55 | 5,131,817 |
| 2018-06-26 | $81.67 | $82.98 | $81.45 | $82.68 | $70.62 | 3,925,592 |
| 2018-06-25 | $83.50 | $83.51 | $80.83 | $81.35 | $69.49 | 3,780,329 |
| 2018-06-22 | $84.38 | $84.40 | $82.87 | $83.33 | $71.18 | 5,699,085 |
| 2018-06-21 | $83.03 | $83.11 | $81.68 | $82.09 | $70.12 | 4,997,353 |
| 2018-06-20 | $82.92 | $83.76 | $82.71 | $83.24 | $71.10 | 4,452,497 |
| 2018-06-19 | $82.70 | $83.40 | $82.17 | $82.58 | $70.54 | 5,426,962 |
| 2018-06-18 | $83.27 | $85.17 | $83.19 | $83.79 | $71.57 | 5,247,191 |
| 2018-06-15 | $84.03 | $84.10 | $82.84 | $83.33 | $71.18 | 7,476,915 |
| 2018-06-14 | $84.88 | $85.22 | $84.26 | $84.35 | $72.05 | 3,675,563 |
| 2018-06-13 | $84.62 | $84.98 | $83.91 | $84.33 | $72.03 | 4,401,642 |
| 2018-06-12 | $85.77 | $86.14 | $84.55 | $84.93 | $72.54 | 6,053,580 |
| 2018-06-11 | $85.89 | $86.76 | $85.29 | $86.15 | $73.59 | 5,813,427 |
| 2018-06-08 | $86.01 | $86.28 | $84.66 | $85.47 | $73.01 | 5,533,220 |
| 2018-06-07 | $87.00 | $87.67 | $86.17 | $86.48 | $73.21 | 7,228,953 |
| 2018-06-06 | $85.91 | $87.12 | $85.84 | $86.46 | $73.19 | 6,534,344 |
| 2018-06-05 | $85.65 | $87.17 | $85.29 | $85.51 | $72.39 | 6,391,030 |
| 2018-06-04 | $85.74 | $86.06 | $84.48 | $85.36 | $72.26 | 4,312,027 |
| 2018-06-01 | $84.65 | $86.11 | $84.09 | $85.10 | $72.04 | 4,940,156 |
| 2018-05-31 | $83.58 | $84.78 | $83.40 | $84.20 | $71.28 | 4,861,137 |
| 2018-05-30 | $82.38 | $84.56 | $82.36 | $84.07 | $71.17 | 3,781,020 |
| 2018-05-29 | $82.49 | $82.77 | $81.03 | $81.83 | $69.27 | 4,130,632 |
| 2018-05-25 | $82.41 | $83.11 | $80.72 | $82.40 | $69.76 | 4,152,080 |
| 2018-05-24 | $84.43 | $84.68 | $83.70 | $83.86 | $70.99 | 3,319,344 |
| 2018-05-23 | $84.32 | $85.54 | $83.63 | $85.33 | $72.24 | 3,507,337 |
| 2018-05-22 | $85.72 | $86.38 | $84.85 | $84.95 | $71.91 | 3,827,440 |
| 2018-05-21 | $85.98 | $86.32 | $85.22 | $85.79 | $72.63 | 5,806,073 |
| 2018-05-18 | $85.99 | $86.10 | $84.99 | $85.42 | $72.31 | 3,498,594 |
| 2018-05-17 | $84.67 | $86.24 | $84.25 | $86.16 | $72.94 | 4,935,457 |
| 2018-05-16 | $84.35 | $84.70 | $83.54 | $84.26 | $71.33 | 5,235,656 |
| 2018-05-15 | $84.64 | $85.03 | $83.88 | $84.27 | $71.34 | 4,637,342 |
| 2018-05-14 | $85.23 | $86.14 | $84.44 | $84.89 | $71.86 | 6,459,553 |
| 2018-05-11 | $83.90 | $85.79 | $83.23 | $84.97 | $71.93 | 6,621,328 |
| 2018-05-10 | $82.95 | $84.28 | $82.56 | $83.86 | $70.99 | 5,741,221 |
| 2018-05-09 | $80.91 | $83.82 | $80.71 | $82.40 | $69.76 | 11,029,957 |
| 2018-05-08 | $77.02 | $78.42 | $76.54 | $78.20 | $66.20 | 7,159,965 |
| 2018-05-07 | $78.21 | $79.31 | $77.27 | $77.28 | $65.42 | 5,105,419 |
| 2018-05-04 | $76.88 | $78.12 | $76.69 | $77.71 | $65.79 | 2,975,010 |
| 2018-05-03 | $76.63 | $77.77 | $76.23 | $77.29 | $65.43 | 4,773,167 |
| 2018-05-02 | $76.36 | $77.16 | $76.36 | $76.83 | $65.04 | 3,978,290 |
| 2018-05-01 | $76.96 | $77.08 | $75.97 | $76.58 | $64.83 | 3,895,045 |
| 2018-04-30 | $76.98 | $78.11 | $76.98 | $77.26 | $65.40 | 3,742,391 |
| 2018-04-27 | $77.10 | $77.66 | $76.76 | $77.04 | $65.22 | 2,901,688 |
| 2018-04-26 | $77.70 | $77.78 | $77.15 | $77.60 | $65.69 | 3,672,126 |
| 2018-04-25 | $77.25 | $77.40 | $76.36 | $77.36 | $65.49 | 5,575,618 |
| 2018-04-24 | $77.45 | $78.02 | $76.90 | $77.34 | $65.47 | 4,876,792 |
| 2018-04-23 | $76.27 | $77.26 | $75.67 | $77.24 | $65.39 | 3,220,763 |
| 2018-04-20 | $75.80 | $76.88 | $75.46 | $76.47 | $64.74 | 5,027,932 |
| 2018-04-19 | $76.21 | $76.53 | $75.57 | $75.99 | $64.33 | 5,457,559 |
| 2018-04-18 | $76.14 | $76.66 | $75.71 | $75.92 | $64.27 | 4,276,327 |
| 2018-04-17 | $74.95 | $75.49 | $74.55 | $75.22 | $63.68 | 4,187,694 |
| 2018-04-16 | $74.45 | $74.98 | $73.78 | $74.91 | $63.41 | 5,205,572 |
| 2018-04-13 | $72.48 | $73.82 | $72.31 | $73.63 | $62.33 | 6,321,755 |
| 2018-04-12 | $71.77 | $72.25 | $71.36 | $71.78 | $60.77 | 4,736,767 |
| 2018-04-11 | $70.53 | $71.95 | $70.49 | $71.68 | $60.68 | 4,999,431 |
| 2018-04-10 | $69.90 | $70.84 | $69.54 | $70.51 | $59.69 | 8,005,143 |
| 2018-04-09 | $68.08 | $69.70 | $67.60 | $68.93 | $58.35 | 7,918,717 |
| 2018-04-06 | $67.43 | $68.11 | $66.67 | $67.53 | $57.17 | 6,898,770 |
| 2018-04-05 | $66.89 | $68.03 | $66.71 | $67.77 | $57.37 | 7,941,162 |
| 2018-04-04 | $65.75 | $66.69 | $65.50 | $66.62 | $56.40 | 6,631,880 |
| 2018-04-03 | $64.88 | $66.68 | $64.46 | $66.63 | $56.41 | 7,485,955 |
| 2018-04-02 | $64.86 | $65.16 | $63.44 | $64.67 | $54.75 | 6,816,447 |
| 2018-03-29 | $63.58 | $65.46 | $63.45 | $64.96 | $54.99 | 7,823,482 |
| 2018-03-28 | $65.96 | $65.99 | $62.98 | $63.15 | $53.46 | 10,391,821 |
| 2018-03-27 | $67.32 | $67.62 | $65.44 | $65.82 | $55.72 | 5,348,254 |
| 2018-03-26 | $66.22 | $67.28 | $65.93 | $67.20 | $56.89 | 3,878,232 |
| 2018-03-23 | $66.00 | $67.38 | $65.36 | $65.49 | $55.44 | 6,209,372 |
| 2018-03-22 | $65.31 | $65.98 | $64.99 | $65.18 | $55.18 | 6,318,781 |
| 2018-03-21 | $64.24 | $66.51 | $64.21 | $66.04 | $55.91 | 4,759,479 |
| 2018-03-20 | $63.90 | $64.73 | $63.61 | $63.91 | $54.10 | 4,858,582 |
| 2018-03-19 | $64.07 | $64.21 | $63.13 | $63.65 | $53.88 | 4,635,714 |
| 2018-03-16 | $64.00 | $64.47 | $63.63 | $64.45 | $54.56 | 6,096,556 |
| 2018-03-15 | $64.34 | $64.66 | $63.21 | $63.91 | $54.10 | 3,213,532 |
| 2018-03-14 | $64.54 | $64.81 | $63.93 | $64.04 | $54.21 | 3,435,609 |
| 2018-03-13 | $64.18 | $64.93 | $63.92 | $64.20 | $54.35 | 4,829,483 |
| 2018-03-12 | $63.75 | $64.54 | $63.50 | $63.89 | $54.09 | 7,820,087 |
| 2018-03-09 | $63.39 | $63.76 | $63.10 | $63.67 | $53.90 | 10,990,436 |
| 2018-03-08 | $64.39 | $64.55 | $62.47 | $62.96 | $53.30 | 9,334,887 |
| 2018-03-07 | $65.12 | $65.71 | $64.20 | $65.19 | $54.52 | 4,694,166 |
| 2018-03-06 | $66.45 | $66.51 | $65.56 | $65.66 | $54.91 | 4,435,259 |
| 2018-03-05 | $65.17 | $66.38 | $65.01 | $65.92 | $55.13 | 4,746,913 |
| 2018-03-02 | $65.12 | $65.85 | $64.24 | $65.64 | $54.90 | 3,752,456 |
| 2018-03-01 | $65.70 | $66.39 | $65.08 | $65.63 | $54.89 | 5,519,323 |
| 2018-02-28 | $67.25 | $67.39 | $65.59 | $65.60 | $54.86 | 5,094,816 |
| 2018-02-27 | $67.61 | $67.98 | $66.75 | $66.75 | $55.82 | 6,006,524 |
| 2018-02-26 | $68.36 | $68.42 | $67.15 | $67.27 | $56.26 | 6,956,748 |
| 2018-02-23 | $68.34 | $68.85 | $67.72 | $68.32 | $57.14 | 3,822,383 |
| 2018-02-22 | $67.82 | $68.81 | $67.36 | $67.92 | $56.80 | 3,770,944 |
| 2018-02-21 | $67.99 | $68.70 | $67.19 | $67.21 | $56.21 | 5,017,677 |
| 2018-02-20 | $68.88 | $68.88 | $67.81 | $67.99 | $56.86 | 4,976,814 |
| 2018-02-16 | $69.21 | $69.41 | $68.07 | $68.16 | $57.00 | 5,586,428 |
| 2018-02-15 | $69.95 | $70.05 | $67.69 | $69.43 | $58.07 | 4,994,179 |
| 2018-02-14 | $66.62 | $70.20 | $66.60 | $69.85 | $58.42 | 7,987,291 |
| 2018-02-13 | $69.21 | $70.17 | $69.12 | $69.72 | $58.31 | 4,512,041 |
| 2018-02-12 | $68.89 | $70.53 | $68.89 | $69.87 | $58.43 | 3,933,929 |
| 2018-02-09 | $69.04 | $69.41 | $65.71 | $68.18 | $57.02 | 5,428,872 |
| 2018-02-08 | $69.99 | $70.16 | $68.47 | $68.47 | $57.26 | 6,906,075 |
| 2018-02-07 | $71.48 | $72.20 | $69.85 | $69.87 | $58.43 | 5,615,483 |
| 2018-02-06 | $69.77 | $71.66 | $69.40 | $71.22 | $59.56 | 5,580,204 |
| 2018-02-05 | $72.99 | $73.87 | $70.05 | $70.91 | $59.30 | 5,421,857 |
| 2018-02-02 | $75.20 | $75.20 | $73.35 | $73.58 | $61.54 | 5,260,566 |
| 2018-02-01 | $75.02 | $76.28 | $74.99 | $76.10 | $63.64 | 3,127,569 |
| 2018-01-31 | $74.86 | $75.25 | $74.22 | $74.97 | $62.70 | 4,597,781 |
| 2018-01-30 | $75.48 | $76.04 | $74.68 | $74.76 | $62.52 | 4,291,136 |
| 2018-01-29 | $76.88 | $77.19 | $76.08 | $76.24 | $63.76 | 2,930,703 |
| 2018-01-26 | $76.80 | $77.30 | $76.49 | $77.18 | $64.55 | 2,205,307 |
| 2018-01-25 | $77.58 | $77.77 | $76.68 | $76.74 | $64.18 | 2,453,722 |
| 2018-01-24 | $77.76 | $78.09 | $77.07 | $77.56 | $64.86 | 2,925,656 |
| 2018-01-23 | $77.45 | $77.90 | $77.22 | $77.42 | $64.75 | 3,256,908 |
| 2018-01-22 | $75.74 | $77.63 | $75.74 | $77.63 | $64.92 | 4,231,060 |
| 2018-01-19 | $75.45 | $75.63 | $75.10 | $75.55 | $63.18 | 3,193,047 |
| 2018-01-18 | $75.81 | $76.10 | $75.37 | $75.39 | $63.05 | 2,897,860 |
| 2018-01-17 | $75.57 | $76.19 | $74.96 | $75.86 | $63.44 | 3,083,317 |
| 2018-01-16 | $76.78 | $76.79 | $75.27 | $75.27 | $62.95 | 4,283,477 |
| 2018-01-12 | $76.00 | $76.76 | $75.77 | $76.53 | $64.00 | 5,754,326 |
| 2018-01-11 | $74.64 | $75.99 | $74.27 | $75.82 | $63.41 | 5,056,159 |
| 2018-01-10 | $74.90 | $74.95 | $74.14 | $74.25 | $62.10 | 4,059,452 |
| 2018-01-09 | $75.23 | $75.44 | $74.81 | $74.89 | $62.63 | 2,984,112 |
| 2018-01-08 | $74.60 | $75.24 | $74.41 | $75.19 | $62.88 | 3,090,142 |
| 2018-01-05 | $74.83 | $74.97 | $74.25 | $74.55 | $62.35 | 3,167,556 |
| 2018-01-04 | $74.60 | $74.99 | $74.11 | $74.96 | $62.69 | 2,703,660 |
| 2018-01-03 | $74.04 | $75.11 | $74.00 | $75.00 | $62.72 | 3,463,254 |
| 2018-01-02 | $74.01 | $74.30 | $73.49 | $73.98 | $61.87 | 2,754,431 |
| 2017-12-29 | $73.98 | $74.06 | $73.63 | $73.66 | $61.60 | 3,168,539 |
| 2017-12-28 | $73.37 | $73.78 | $73.22 | $73.70 | $61.64 | 1,682,718 |
| 2017-12-27 | $73.54 | $73.66 | $73.08 | $73.32 | $61.32 | 2,180,881 |
| 2017-12-26 | $72.97 | $73.90 | $72.97 | $73.54 | $61.50 | 2,200,381 |
| 2017-12-22 | $72.60 | $73.27 | $72.44 | $72.99 | $61.04 | 2,409,186 |
| 2017-12-21 | $71.95 | $72.66 | $71.79 | $72.58 | $60.70 | 2,811,016 |
| 2017-12-20 | $71.17 | $71.95 | $70.95 | $71.88 | $60.11 | 2,842,756 |
| 2017-12-19 | $71.00 | $71.20 | $70.62 | $70.90 | $59.30 | 4,189,603 |
| 2017-12-18 | $70.91 | $71.22 | $70.63 | $70.97 | $59.35 | 3,037,595 |
| 2017-12-15 | $70.87 | $71.04 | $70.45 | $70.62 | $59.06 | 6,942,084 |
| 2017-12-14 | $70.07 | $70.87 | $69.87 | $70.55 | $59.00 | 5,522,212 |
| 2017-12-13 | $69.89 | $70.12 | $69.71 | $69.97 | $58.52 | 3,972,412 |
| 2017-12-12 | $69.92 | $70.15 | $69.36 | $70.03 | $58.57 | 4,178,197 |
| 2017-12-11 | $68.90 | $69.84 | $68.90 | $69.50 | $58.12 | 2,846,375 |
| 2017-12-08 | $68.68 | $69.09 | $68.28 | $68.87 | $57.60 | 3,057,402 |
| 2017-12-07 | $69.08 | $69.59 | $69.01 | $69.41 | $57.41 | 3,806,645 |
| 2017-12-06 | $69.97 | $70.04 | $68.98 | $69.27 | $57.29 | 3,296,137 |
| 2017-12-05 | $70.17 | $70.45 | $69.84 | $70.00 | $57.90 | 2,717,199 |
| 2017-12-04 | $70.49 | $71.14 | $69.99 | $70.06 | $57.94 | 3,655,446 |
| 2017-12-01 | $70.75 | $71.09 | $69.77 | $70.24 | $58.09 | 4,972,592 |
| 2017-11-30 | $70.03 | $70.61 | $69.83 | $70.50 | $58.31 | 6,525,708 |
| 2017-11-29 | $68.74 | $69.95 | $68.51 | $69.90 | $57.81 | 5,105,310 |
| 2017-11-28 | $68.02 | $68.98 | $67.86 | $68.96 | $57.03 | 4,803,721 |
| 2017-11-27 | $68.17 | $68.42 | $67.66 | $68.08 | $56.31 | 6,201,131 |
| 2017-11-24 | $68.45 | $68.64 | $68.40 | $68.42 | $56.59 | 1,596,187 |
| 2017-11-22 | $68.18 | $68.41 | $68.09 | $68.23 | $56.43 | 2,682,039 |
| 2017-11-21 | $68.07 | $68.29 | $67.72 | $67.88 | $56.14 | 2,972,625 |
| 2017-11-20 | $68.18 | $68.29 | $67.77 | $67.81 | $56.08 | 4,156,430 |
| 2017-11-17 | $67.91 | $68.79 | $67.85 | $68.40 | $56.57 | 5,503,841 |
| 2017-11-16 | $66.56 | $67.46 | $66.51 | $67.17 | $55.55 | 3,578,456 |
| 2017-11-15 | $66.79 | $67.08 | $66.45 | $66.67 | $55.14 | 4,876,164 |
| 2017-11-14 | $67.81 | $67.81 | $67.04 | $67.32 | $55.68 | 3,891,576 |
| 2017-11-13 | $68.00 | $68.41 | $67.78 | $67.93 | $56.18 | 3,552,616 |
| 2017-11-10 | $68.46 | $68.81 | $68.05 | $68.17 | $56.38 | 3,038,525 |
| 2017-11-09 | $67.95 | $68.88 | $67.92 | $68.70 | $56.82 | 2,850,778 |
| 2017-11-08 | $68.62 | $68.66 | $67.79 | $68.17 | $56.38 | 4,525,840 |
| 2017-11-07 | $68.75 | $69.12 | $68.58 | $68.75 | $56.86 | 3,157,390 |
| 2017-11-06 | $68.52 | $68.97 | $68.42 | $68.82 | $56.92 | 3,981,013 |
| 2017-11-03 | $67.96 | $68.75 | $67.18 | $68.26 | $56.46 | 6,362,703 |
| 2017-11-02 | $65.97 | $68.04 | $65.82 | $67.90 | $56.16 | 7,863,383 |
| 2017-11-01 | $65.16 | $65.79 | $65.07 | $65.46 | $54.14 | 6,180,403 |
| 2017-10-31 | $64.85 | $65.00 | $64.28 | $64.57 | $53.40 | 5,205,283 |
| 2017-10-30 | $65.05 | $65.53 | $64.82 | $64.96 | $53.73 | 4,370,833 |
| 2017-10-27 | $64.02 | $65.43 | $63.65 | $65.05 | $53.80 | 5,062,070 |
| 2017-10-26 | $65.42 | $65.67 | $64.38 | $64.62 | $53.45 | 4,243,602 |
| 2017-10-25 | $65.67 | $66.24 | $64.92 | $65.37 | $54.06 | 6,037,761 |
| 2017-10-24 | $65.30 | $66.12 | $65.12 | $65.82 | $54.44 | 6,260,860 |
| 2017-10-23 | $65.49 | $65.64 | $64.86 | $65.05 | $53.80 | 3,407,455 |
| 2017-10-20 | $65.12 | $65.59 | $64.87 | $65.47 | $54.15 | 4,519,062 |
| 2017-10-19 | $64.31 | $65.00 | $64.20 | $64.84 | $53.63 | 3,346,945 |
| 2017-10-18 | $64.63 | $65.01 | $64.43 | $64.63 | $53.45 | 2,894,765 |
| 2017-10-17 | $64.83 | $64.92 | $64.23 | $64.64 | $53.46 | 3,080,935 |
| 2017-10-16 | $65.03 | $65.12 | $64.54 | $64.77 | $53.57 | 2,667,271 |
| 2017-10-13 | $64.73 | $65.22 | $64.66 | $64.73 | $53.54 | 3,377,181 |
| 2017-10-12 | $64.17 | $64.31 | $63.90 | $64.22 | $53.11 | 2,908,913 |
| 2017-10-11 | $64.55 | $64.71 | $64.14 | $64.39 | $53.26 | 2,013,571 |
| 2017-10-10 | $64.38 | $64.95 | $64.34 | $64.50 | $53.35 | 3,434,964 |
| 2017-10-09 | $64.08 | $64.41 | $63.79 | $64.00 | $52.93 | 3,117,399 |
| 2017-10-06 | $63.91 | $64.18 | $63.70 | $63.91 | $52.86 | 2,300,542 |
| 2017-10-05 | $64.40 | $64.55 | $64.13 | $64.35 | $53.22 | 2,245,264 |
| 2017-10-04 | $64.06 | $64.49 | $63.57 | $64.39 | $53.26 | 3,337,379 |
| 2017-10-03 | $64.10 | $64.14 | $63.61 | $63.98 | $52.92 | 1,856,911 |
| 2017-10-02 | $63.81 | $64.15 | $63.47 | $64.11 | $53.02 | 2,772,203 |
| 2017-09-29 | $64.66 | $64.77 | $64.14 | $64.21 | $53.11 | 3,539,805 |
| 2017-09-28 | $65.17 | $65.70 | $64.86 | $64.97 | $53.73 | 3,385,218 |
| 2017-09-27 | $64.53 | $65.20 | $64.24 | $65.19 | $53.92 | 3,482,618 |
| 2017-09-26 | $64.25 | $64.65 | $64.10 | $64.44 | $53.30 | 3,424,926 |
| 2017-09-25 | $63.35 | $64.98 | $63.26 | $64.58 | $53.41 | 5,139,203 |
| 2017-09-22 | $62.69 | $63.49 | $62.57 | $62.94 | $52.06 | 3,200,520 |
| 2017-09-21 | $62.38 | $62.95 | $62.24 | $62.75 | $51.90 | 2,668,854 |
| 2017-09-20 | $62.10 | $62.86 | $62.00 | $62.49 | $51.68 | 3,491,566 |
| 2017-09-19 | $61.80 | $62.15 | $61.59 | $61.86 | $51.16 | 3,215,748 |
| 2017-09-18 | $61.28 | $61.95 | $61.09 | $61.80 | $51.11 | 4,192,243 |
| 2017-09-15 | $61.58 | $61.72 | $61.22 | $61.35 | $50.74 | 5,157,693 |
| 2017-09-14 | $61.68 | $62.43 | $61.40 | $61.58 | $50.93 | 4,763,618 |
| 2017-09-13 | $61.10 | $61.61 | $60.90 | $61.55 | $50.91 | 4,137,748 |
| 2017-09-12 | $60.35 | $60.98 | $60.28 | $60.78 | $50.27 | 4,433,903 |
| 2017-09-11 | $60.36 | $60.67 | $60.12 | $60.41 | $49.96 | 4,359,592 |
| 2017-09-08 | $60.78 | $60.93 | $59.78 | $60.24 | $49.82 | 3,495,542 |
| 2017-09-07 | $61.59 | $62.05 | $61.36 | $61.86 | $50.52 | 3,993,837 |
| 2017-09-06 | $60.92 | $62.04 | $60.85 | $61.62 | $50.32 | 4,071,766 |
| 2017-09-05 | $60.00 | $60.75 | $59.97 | $60.72 | $49.59 | 4,610,679 |
| 2017-09-01 | $59.69 | $59.92 | $59.28 | $59.75 | $48.79 | 2,622,867 |
| 2017-08-31 | $59.47 | $59.90 | $59.29 | $59.70 | $48.75 | 3,573,097 |
| 2017-08-30 | $58.86 | $59.23 | $58.69 | $59.17 | $48.32 | 2,831,842 |
| 2017-08-29 | $58.82 | $59.38 | $58.71 | $59.08 | $48.25 | 2,824,717 |
| 2017-08-28 | $59.33 | $59.48 | $58.78 | $59.13 | $48.29 | 2,367,436 |
| 2017-08-25 | $59.21 | $59.43 | $59.03 | $59.22 | $48.36 | 1,919,693 |
| 2017-08-24 | $59.56 | $59.56 | $59.06 | $59.13 | $48.29 | 2,378,417 |
| 2017-08-23 | $58.93 | $59.84 | $58.86 | $59.60 | $48.67 | 2,745,184 |
| 2017-08-22 | $59.01 | $59.45 | $59.01 | $59.16 | $48.31 | 2,559,603 |
| 2017-08-21 | $59.13 | $59.21 | $58.44 | $58.84 | $48.05 | 2,764,602 |
| 2017-08-18 | $58.99 | $59.33 | $58.71 | $59.15 | $48.30 | 4,005,074 |
| 2017-08-17 | $59.47 | $59.71 | $58.92 | $58.92 | $48.12 | 4,086,597 |
| 2017-08-16 | $60.72 | $60.92 | $59.56 | $59.70 | $48.75 | 3,669,936 |
| 2017-08-15 | $61.04 | $61.08 | $60.31 | $60.62 | $49.50 | 3,123,522 |
| 2017-08-14 | $61.33 | $61.69 | $60.90 | $61.24 | $50.01 | 2,459,681 |
| 2017-08-11 | $61.28 | $61.37 | $60.93 | $61.13 | $49.92 | 2,474,928 |
| 2017-08-10 | $61.71 | $62.01 | $61.20 | $61.34 | $50.09 | 2,979,348 |
| 2017-08-09 | $61.80 | $61.98 | $61.28 | $61.66 | $50.35 | 2,451,362 |
| 2017-08-08 | $61.61 | $62.14 | $61.19 | $61.35 | $50.10 | 3,229,820 |
| 2017-08-07 | $61.91 | $62.10 | $61.64 | $61.83 | $50.49 | 3,204,391 |
| 2017-08-04 | $61.55 | $62.21 | $61.55 | $62.09 | $50.70 | 3,312,962 |
| 2017-08-03 | $62.22 | $62.23 | $60.75 | $61.55 | $50.26 | 5,759,160 |
| 2017-08-02 | $60.95 | $61.39 | $60.41 | $61.37 | $50.12 | 5,907,084 |
| 2017-08-01 | $62.10 | $62.12 | $61.07 | $61.53 | $50.25 | 2,911,522 |
| 2017-07-31 | $62.63 | $62.71 | $61.67 | $61.93 | $50.57 | 4,094,260 |
| 2017-07-28 | $61.95 | $63.02 | $61.95 | $62.73 | $51.23 | 3,965,092 |
| 2017-07-27 | $61.48 | $62.17 | $61.08 | $62.14 | $50.75 | 4,618,795 |
| 2017-07-26 | $61.33 | $61.98 | $60.86 | $61.59 | $50.30 | 3,536,342 |
| 2017-07-25 | $60.17 | $61.57 | $60.10 | $61.01 | $49.82 | 3,907,725 |
| 2017-07-24 | $60.13 | $60.21 | $59.31 | $59.41 | $48.52 | 2,720,893 |
| 2017-07-21 | $60.15 | $60.50 | $59.99 | $60.03 | $49.02 | 3,400,860 |
| 2017-07-20 | $61.16 | $61.25 | $60.30 | $60.52 | $49.42 | 3,050,679 |
| 2017-07-19 | $60.14 | $60.90 | $59.73 | $60.89 | $49.72 | 4,056,195 |
| 2017-07-18 | $60.22 | $60.42 | $59.88 | $60.24 | $49.19 | 3,613,717 |
| 2017-07-17 | $59.74 | $60.88 | $59.68 | $60.04 | $49.03 | 3,964,945 |
| 2017-07-14 | $59.53 | $59.93 | $59.42 | $59.82 | $48.85 | 2,573,611 |
| 2017-07-13 | $59.05 | $59.52 | $58.60 | $59.50 | $48.59 | 3,052,596 |
| 2017-07-12 | $59.56 | $59.77 | $59.00 | $59.16 | $48.31 | 3,342,592 |
| 2017-07-11 | $58.92 | $59.18 | $58.47 | $58.94 | $48.13 | 2,755,656 |
| 2017-07-10 | $58.55 | $59.16 | $58.38 | $58.77 | $47.99 | 2,778,250 |
| 2017-07-07 | $58.73 | $58.75 | $57.84 | $58.68 | $47.92 | 3,160,136 |
| 2017-07-06 | $59.83 | $59.93 | $58.62 | $58.87 | $48.08 | 4,313,127 |
| 2017-07-05 | $61.04 | $61.08 | $59.66 | $59.75 | $48.79 | 4,054,759 |
| 2017-07-03 | $60.17 | $61.56 | $60.13 | $61.26 | $50.03 | 2,806,548 |
| 2017-06-30 | $60.17 | $60.37 | $59.29 | $59.87 | $48.89 | 4,663,037 |
| 2017-06-29 | $59.69 | $60.70 | $59.69 | $59.80 | $48.83 | 3,955,166 |
| 2017-06-28 | $59.90 | $60.08 | $59.32 | $59.57 | $48.65 | 4,520,797 |
| 2017-06-27 | $60.11 | $60.34 | $59.59 | $59.63 | $48.70 | 2,975,539 |
| 2017-06-26 | $60.11 | $60.44 | $59.39 | $60.01 | $49.01 | 3,687,327 |
| 2017-06-23 | $60.23 | $60.59 | $59.71 | $60.12 | $49.10 | 4,587,844 |
| 2017-06-22 | $60.01 | $61.03 | $59.67 | $60.21 | $49.17 | 3,688,212 |
| 2017-06-21 | $60.38 | $61.27 | $59.63 | $59.88 | $48.90 | 4,970,972 |
| 2017-06-20 | $60.88 | $61.00 | $59.67 | $60.77 | $49.63 | 4,146,688 |
| 2017-06-19 | $61.68 | $62.12 | $61.32 | $62.03 | $50.66 | 6,770,050 |
| 2017-06-16 | $59.74 | $61.91 | $59.53 | $61.83 | $50.49 | 6,422,791 |
| 2017-06-15 | $59.80 | $60.21 | $58.91 | $59.40 | $48.51 | 3,974,491 |
| 2017-06-14 | $60.83 | $60.88 | $59.53 | $60.12 | $49.10 | 4,894,157 |
| 2017-06-13 | $60.86 | $61.41 | $60.46 | $61.00 | $49.81 | 4,039,575 |
| 2017-06-12 | $61.50 | $62.16 | $60.73 | $60.85 | $49.69 | 5,817,412 |
| 2017-06-09 | $58.68 | $61.20 | $58.67 | $61.01 | $49.82 | 6,229,366 |
| 2017-06-08 | $59.44 | $59.79 | $58.07 | $58.61 | $47.86 | 10,770,051 |
| 2017-06-07 | $60.76 | $61.45 | $59.67 | $60.13 | $49.10 | 9,849,252 |
| 2017-06-06 | $60.00 | $61.86 | $59.89 | $61.65 | $49.72 | 7,530,141 |
| 2017-06-05 | $60.26 | $60.33 | $59.47 | $60.06 | $48.43 | 5,207,135 |
| 2017-06-02 | $60.17 | $60.70 | $59.67 | $60.70 | $48.95 | 6,765,675 |
| 2017-06-01 | $59.09 | $60.80 | $58.79 | $60.51 | $48.80 | 7,524,496 |
| 2017-05-31 | $59.62 | $59.99 | $58.91 | $58.93 | $47.52 | 7,019,193 |
| 2017-05-30 | $60.60 | $60.75 | $60.00 | $60.12 | $48.48 | 3,363,319 |
| 2017-05-26 | $60.85 | $61.53 | $60.71 | $61.00 | $49.19 | 4,674,033 |
| 2017-05-25 | $60.86 | $61.36 | $60.24 | $60.71 | $48.96 | 4,661,983 |
| 2017-05-24 | $61.52 | $61.79 | $60.85 | $61.16 | $49.32 | 4,686,640 |
| 2017-05-23 | $60.60 | $61.61 | $60.55 | $61.56 | $49.64 | 3,822,402 |
| 2017-05-22 | $60.84 | $61.04 | $60.23 | $60.59 | $48.86 | 3,008,806 |
| 2017-05-19 | $60.75 | $61.24 | $60.51 | $60.64 | $48.90 | 4,440,925 |
| 2017-05-18 | $60.05 | $60.65 | $59.52 | $60.29 | $48.62 | 3,478,347 |
| 2017-05-17 | $60.27 | $60.87 | $60.03 | $60.27 | $48.60 | 4,047,587 |
| 2017-05-16 | $61.47 | $61.47 | $60.24 | $60.53 | $48.81 | 3,513,390 |
| 2017-05-15 | $62.07 | $62.12 | $61.06 | $61.31 | $49.44 | 5,298,561 |
| 2017-05-12 | $60.86 | $61.39 | $60.77 | $60.87 | $49.09 | 3,649,302 |
| 2017-05-11 | $61.49 | $61.65 | $60.78 | $61.07 | $49.25 | 3,913,272 |
| 2017-05-10 | $60.24 | $61.48 | $60.24 | $61.33 | $49.46 | 5,880,688 |
| 2017-05-09 | $60.58 | $60.62 | $59.80 | $59.88 | $48.29 | 4,480,960 |
| 2017-05-08 | $60.26 | $60.67 | $60.05 | $60.60 | $48.87 | 5,634,378 |
| 2017-05-05 | $58.24 | $60.42 | $58.13 | $60.40 | $48.71 | 7,688,744 |
| 2017-05-04 | $59.50 | $59.64 | $57.20 | $58.02 | $46.79 | 11,582,090 |
| 2017-05-03 | $60.12 | $60.31 | $59.66 | $60.17 | $48.52 | 6,609,361 |
| 2017-05-02 | $60.90 | $61.09 | $59.39 | $60.04 | $48.42 | 5,422,364 |
| 2017-05-01 | $61.54 | $61.60 | $60.50 | $60.82 | $49.05 | 4,614,452 |
| 2017-04-28 | $61.95 | $62.04 | $61.35 | $61.54 | $49.63 | 3,717,118 |
| 2017-04-27 | $62.16 | $62.25 | $61.03 | $61.52 | $49.61 | 6,465,277 |
| 2017-04-26 | $62.10 | $62.92 | $61.95 | $62.43 | $50.35 | 3,499,817 |
| 2017-04-25 | $62.39 | $62.59 | $62.07 | $62.50 | $50.40 | 3,082,699 |
| 2017-04-24 | $62.34 | $62.51 | $61.71 | $62.07 | $50.06 | 2,945,205 |
| 2017-04-21 | $61.78 | $62.29 | $61.48 | $61.86 | $49.89 | 4,400,227 |
| 2017-04-20 | $62.12 | $62.33 | $61.80 | $61.93 | $49.94 | 4,094,049 |
| 2017-04-19 | $62.84 | $63.12 | $61.71 | $61.96 | $49.97 | 5,447,455 |
| 2017-04-18 | $63.82 | $64.14 | $62.69 | $62.70 | $50.56 | 4,404,077 |
| 2017-04-17 | $64.14 | $64.15 | $63.63 | $64.03 | $51.64 | 4,065,041 |
| 2017-04-13 | $64.97 | $65.10 | $63.92 | $64.09 | $51.68 | 4,693,006 |
| 2017-04-12 | $64.94 | $65.73 | $64.76 | $65.06 | $52.47 | 6,533,850 |
| 2017-04-11 | $64.26 | $65.05 | $63.90 | $64.98 | $52.40 | 4,828,751 |
| 2017-04-10 | $63.29 | $64.44 | $63.24 | $64.14 | $51.73 | 4,063,136 |
| 2017-04-07 | $63.40 | $63.55 | $62.92 | $62.99 | $50.80 | 3,870,103 |
| 2017-04-06 | $63.64 | $63.78 | $63.17 | $63.28 | $51.03 | 4,285,656 |
| 2017-04-05 | $64.37 | $64.87 | $63.32 | $63.43 | $51.15 | 4,740,765 |
| 2017-04-04 | $63.72 | $64.02 | $62.91 | $64.01 | $51.62 | 3,050,736 |
| 2017-04-03 | $63.38 | $63.88 | $62.71 | $63.74 | $51.40 | 4,324,440 |
| 2017-03-31 | $64.01 | $64.32 | $63.10 | $63.36 | $51.10 | 6,520,820 |
| 2017-03-30 | $64.05 | $64.50 | $63.52 | $64.27 | $51.83 | 8,501,408 |
| 2017-03-29 | $63.21 | $63.94 | $63.04 | $63.78 | $51.43 | 4,351,410 |
| 2017-03-28 | $62.87 | $63.62 | $62.56 | $63.40 | $51.13 | 4,961,358 |
| 2017-03-27 | $62.15 | $62.99 | $62.10 | $62.87 | $50.70 | 3,350,289 |
| 2017-03-24 | $63.16 | $63.42 | $62.43 | $62.83 | $50.67 | 4,228,916 |
| 2017-03-23 | $63.25 | $63.72 | $62.97 | $63.04 | $50.84 | 3,975,466 |
| 2017-03-22 | $63.28 | $63.70 | $62.78 | $63.51 | $51.22 | 4,984,519 |
| 2017-03-21 | $63.97 | $64.07 | $63.27 | $63.36 | $51.10 | 6,446,632 |
| 2017-03-20 | $63.76 | $64.06 | $63.44 | $63.66 | $51.34 | 4,655,581 |
| 2017-03-17 | $63.99 | $64.34 | $63.82 | $64.09 | $51.68 | 7,553,837 |
| 2017-03-16 | $65.02 | $65.07 | $63.72 | $63.82 | $51.47 | 5,789,495 |
| 2017-03-15 | $64.30 | $65.21 | $63.69 | $65.06 | $52.47 | 7,500,332 |
| 2017-03-14 | $62.36 | $63.25 | $61.80 | $63.04 | $50.84 | 5,747,013 |
| 2017-03-13 | $62.51 | $63.29 | $62.50 | $62.88 | $50.71 | 6,118,100 |
| 2017-03-10 | $63.00 | $63.05 | $62.19 | $62.60 | $50.48 | 6,070,041 |
| 2017-03-09 | $61.87 | $62.59 | $61.01 | $62.50 | $50.40 | 8,182,533 |
| 2017-03-08 | $63.73 | $63.96 | $62.01 | $62.06 | $50.05 | 7,225,961 |
| 2017-03-07 | $64.86 | $64.97 | $64.50 | $64.70 | $51.55 | 5,391,147 |
| 2017-03-06 | $64.82 | $65.04 | $64.49 | $64.73 | $51.57 | 5,100,805 |
| 2017-03-03 | $65.38 | $65.48 | $64.64 | $64.86 | $51.67 | 5,089,671 |
| 2017-03-02 | $65.84 | $66.14 | $65.37 | $65.50 | $52.18 | 5,646,905 |
| 2017-03-01 | $66.21 | $66.79 | $65.95 | $66.24 | $52.77 | 5,277,025 |
| 2017-02-28 | $65.23 | $65.68 | $65.04 | $65.55 | $52.22 | 5,309,327 |
| 2017-02-27 | $64.93 | $65.70 | $64.66 | $65.47 | $52.16 | 5,015,678 |
| 2017-02-24 | $65.03 | $65.13 | $64.19 | $64.89 | $51.70 | 5,286,608 |
| 2017-02-23 | $66.51 | $66.61 | $65.08 | $65.25 | $51.98 | 6,441,463 |
| 2017-02-22 | $66.58 | $66.96 | $65.88 | $65.91 | $52.51 | 5,177,711 |
| 2017-02-21 | $67.00 | $67.25 | $66.59 | $66.98 | $53.36 | 4,796,142 |
| 2017-02-17 | $66.16 | $66.28 | $65.39 | $66.27 | $52.80 | 5,259,157 |
| 2017-02-16 | $67.38 | $67.38 | $66.36 | $66.44 | $52.93 | 4,905,177 |
| 2017-02-15 | $66.87 | $67.66 | $66.75 | $67.21 | $53.55 | 4,673,912 |
| 2017-02-14 | $67.50 | $67.75 | $65.71 | $67.16 | $53.51 | 8,696,672 |
| 2017-02-13 | $67.39 | $67.71 | $66.88 | $67.39 | $53.69 | 6,123,996 |
| 2017-02-10 | $68.57 | $69.90 | $68.16 | $68.47 | $54.55 | 7,394,535 |
| 2017-02-09 | $66.37 | $68.33 | $66.16 | $68.19 | $54.33 | 6,778,515 |
| 2017-02-08 | $66.60 | $67.20 | $65.63 | $66.77 | $53.19 | 5,676,671 |
| 2017-02-07 | $67.91 | $67.95 | $66.35 | $66.82 | $53.23 | 4,856,630 |
| 2017-02-06 | $68.95 | $69.28 | $67.99 | $68.19 | $54.33 | 3,799,285 |
| 2017-02-03 | $68.44 | $69.84 | $68.11 | $69.18 | $55.11 | 4,069,430 |
| 2017-02-02 | $67.60 | $69.10 | $67.26 | $68.50 | $54.57 | 4,889,780 |
| 2017-02-01 | $67.93 | $68.10 | $67.02 | $67.61 | $53.86 | 3,975,643 |
| 2017-01-31 | $68.00 | $68.09 | $67.33 | $67.77 | $53.99 | 5,538,449 |
| 2017-01-30 | $68.53 | $68.85 | $67.32 | $67.88 | $54.08 | 4,550,978 |
| 2017-01-27 | $68.37 | $68.96 | $68.14 | $68.95 | $54.93 | 3,836,383 |
| 2017-01-26 | $68.28 | $68.57 | $67.85 | $68.55 | $54.61 | 3,698,706 |
| 2017-01-25 | $68.10 | $69.25 | $67.91 | $68.13 | $54.28 | 6,147,386 |
| 2017-01-24 | $68.44 | $68.50 | $67.61 | $67.87 | $54.07 | 4,946,787 |
| 2017-01-23 | $68.29 | $68.58 | $67.65 | $67.99 | $54.17 | 3,129,426 |
| 2017-01-20 | $69.35 | $69.40 | $68.27 | $68.59 | $54.64 | 4,231,103 |
| 2017-01-19 | $69.58 | $69.75 | $68.38 | $68.73 | $54.76 | 3,901,113 |
| 2017-01-18 | $69.29 | $69.88 | $69.06 | $69.32 | $55.23 | 3,659,302 |
| 2017-01-17 | $69.74 | $70.16 | $69.09 | $69.73 | $55.55 | 3,776,391 |
| 2017-01-13 | $68.94 | $69.38 | $68.66 | $69.08 | $55.03 | 3,739,757 |
| 2017-01-12 | $69.53 | $69.64 | $68.47 | $69.03 | $55.00 | 5,343,581 |
| 2017-01-11 | $69.40 | $69.94 | $68.88 | $69.35 | $55.25 | 6,423,151 |
| 2017-01-10 | $70.49 | $70.76 | $69.29 | $69.35 | $55.25 | 3,993,244 |
| 2017-01-09 | $70.52 | $70.81 | $69.90 | $70.48 | $56.15 | 5,543,707 |
| 2017-01-06 | $70.62 | $71.39 | $70.34 | $71.08 | $56.63 | 3,935,597 |
| 2017-01-05 | $71.32 | $71.48 | $70.54 | $70.62 | $56.26 | 4,768,923 |
| 2017-01-04 | $71.93 | $72.20 | $71.07 | $71.48 | $56.95 | 4,151,373 |
| 2017-01-03 | $72.27 | $72.96 | $71.18 | $72.27 | $57.58 | 4,393,600 |
| 2016-12-30 | $71.51 | $71.85 | $71.02 | $71.23 | $56.75 | 2,641,605 |
| 2016-12-29 | $71.81 | $71.95 | $71.20 | $71.60 | $57.04 | 1,939,727 |
| 2016-12-28 | $72.33 | $72.53 | $71.63 | $71.87 | $57.26 | 2,373,358 |
| 2016-12-27 | $72.10 | $72.54 | $71.81 | $72.35 | $57.64 | 2,200,429 |
| 2016-12-23 | $72.22 | $72.51 | $71.60 | $72.11 | $57.45 | 2,344,256 |
| 2016-12-22 | $72.08 | $72.62 | $71.73 | $72.36 | $57.65 | 3,700,583 |
| 2016-12-21 | $72.71 | $72.71 | $72.05 | $72.16 | $57.49 | 2,450,882 |
| 2016-12-20 | $72.57 | $72.87 | $71.99 | $72.38 | $57.66 | 2,953,084 |
| 2016-12-19 | $73.21 | $73.26 | $72.22 | $72.47 | $57.74 | 3,490,879 |
| 2016-12-16 | $72.24 | $73.51 | $71.69 | $73.44 | $58.51 | 9,263,920 |
| 2016-12-15 | $70.32 | $71.64 | $69.80 | $71.30 | $56.80 | 4,855,325 |
| 2016-12-14 | $71.72 | $72.30 | $70.81 | $70.96 | $56.53 | 3,741,185 |
| 2016-12-13 | $72.00 | $72.89 | $71.45 | $72.35 | $57.64 | 4,355,549 |
| 2016-12-12 | $72.25 | $72.47 | $71.28 | $71.39 | $56.88 | 5,439,218 |
| 2016-12-09 | $69.48 | $70.79 | $69.31 | $70.58 | $56.23 | 4,563,450 |
| 2016-12-08 | $68.96 | $69.37 | $68.12 | $69.32 | $55.23 | 6,248,650 |
| 2016-12-07 | $69.52 | $69.75 | $67.81 | $68.64 | $54.68 | 8,381,761 |
| 2016-12-06 | $70.48 | $71.26 | $70.10 | $70.41 | $55.48 | 4,643,750 |
| 2016-12-05 | $71.29 | $72.13 | $70.94 | $70.98 | $55.93 | 4,933,441 |
| 2016-12-02 | $71.10 | $71.54 | $70.66 | $70.85 | $55.83 | 4,153,338 |
| 2016-12-01 | $72.90 | $72.96 | $71.10 | $71.27 | $56.16 | 5,690,820 |
| 2016-11-30 | $69.46 | $72.05 | $68.97 | $71.36 | $56.23 | 9,432,899 |
| 2016-11-29 | $67.38 | $68.00 | $66.85 | $67.57 | $53.24 | 3,976,060 |
| 2016-11-28 | $70.18 | $70.18 | $68.28 | $68.39 | $53.89 | 3,836,731 |
| 2016-11-25 | $69.47 | $69.96 | $69.27 | $69.75 | $54.96 | 1,319,206 |
| 2016-11-23 | $68.77 | $70.13 | $68.77 | $69.85 | $55.04 | 3,958,355 |
| 2016-11-22 | $69.83 | $70.15 | $68.72 | $69.29 | $54.60 | 5,663,108 |
| 2016-11-21 | $69.30 | $70.25 | $69.11 | $69.23 | $54.55 | 4,330,943 |
| 2016-11-18 | $68.03 | $68.85 | $67.93 | $68.22 | $53.75 | 5,490,189 |
| 2016-11-17 | $69.55 | $70.29 | $67.70 | $67.81 | $53.43 | 6,668,040 |
| 2016-11-16 | $68.28 | $69.88 | $68.16 | $68.93 | $54.31 | 7,106,373 |
| 2016-11-15 | $66.30 | $68.84 | $66.19 | $68.49 | $53.97 | 7,443,275 |
| 2016-11-14 | $64.57 | $66.06 | $64.37 | $65.77 | $51.82 | 8,700,334 |
| 2016-11-11 | $65.37 | $65.37 | $64.40 | $64.95 | $51.18 | 7,290,243 |
| 2016-11-10 | $66.79 | $66.98 | $65.60 | $65.72 | $51.78 | 9,215,391 |
| 2016-11-09 | $66.75 | $67.66 | $66.12 | $66.90 | $52.71 | 8,582,876 |
| 2016-11-08 | $67.09 | $67.43 | $66.46 | $66.89 | $52.71 | 4,283,334 |
| 2016-11-07 | $67.47 | $67.82 | $66.80 | $67.25 | $52.99 | 5,855,527 |
| 2016-11-04 | $67.41 | $68.27 | $66.56 | $66.59 | $52.47 | 7,713,819 |
| 2016-11-03 | $68.00 | $68.00 | $66.83 | $67.45 | $53.15 | 7,863,005 |
| 2016-11-02 | $68.72 | $68.87 | $67.10 | $67.79 | $53.42 | 5,809,645 |
| 2016-11-01 | $72.45 | $72.84 | $67.66 | $69.00 | $54.37 | 13,046,981 |
| 2016-10-31 | $73.64 | $73.69 | $72.55 | $72.91 | $57.45 | 4,722,106 |
| 2016-10-28 | $73.89 | $74.76 | $73.55 | $73.63 | $58.02 | 5,822,163 |
| 2016-10-27 | $74.73 | $74.89 | $73.72 | $73.79 | $58.14 | 4,124,652 |
| 2016-10-26 | $73.70 | $74.58 | $73.29 | $74.39 | $58.62 | 3,678,010 |
| 2016-10-25 | $74.83 | $75.50 | $74.35 | $74.43 | $58.65 | 4,943,788 |
| 2016-10-24 | $74.72 | $75.40 | $73.90 | $75.03 | $59.12 | 6,117,164 |
| 2016-10-21 | $73.47 | $74.66 | $72.79 | $74.61 | $58.79 | 4,983,840 |
| 2016-10-20 | $73.95 | $74.71 | $73.38 | $74.10 | $58.39 | 4,088,581 |
| 2016-10-19 | $73.42 | $75.60 | $72.97 | $74.51 | $58.71 | 5,840,676 |
| 2016-10-18 | $73.28 | $73.31 | $71.77 | $72.57 | $57.18 | 3,814,006 |
| 2016-10-17 | $73.22 | $73.22 | $71.86 | $72.47 | $57.10 | 5,608,542 |
| 2016-10-14 | $74.60 | $74.60 | $72.76 | $73.22 | $57.69 | 4,494,063 |
| 2016-10-13 | $73.36 | $74.16 | $72.84 | $73.90 | $58.23 | 4,573,963 |
| 2016-10-12 | $73.78 | $74.45 | $73.37 | $74.00 | $58.31 | 4,128,936 |
| 2016-10-11 | $74.53 | $74.82 | $73.28 | $73.69 | $58.06 | 3,694,799 |
| 2016-10-10 | $74.11 | $74.87 | $74.03 | $74.77 | $58.92 | 3,766,355 |
| 2016-10-07 | $73.81 | $73.99 | $73.22 | $73.54 | $57.95 | 3,117,585 |
| 2016-10-06 | $72.74 | $74.00 | $72.60 | $73.54 | $57.95 | 5,269,391 |
| 2016-10-05 | $73.28 | $73.53 | $72.47 | $72.54 | $57.16 | 4,196,919 |
| 2016-10-04 | $72.84 | $73.23 | $72.09 | $72.65 | $57.25 | 4,532,664 |
| 2016-10-03 | $72.92 | $73.18 | $72.43 | $72.82 | $57.38 | 3,002,177 |
| 2016-09-30 | $72.56 | $73.37 | $71.98 | $72.92 | $57.46 | 5,110,508 |
| 2016-09-29 | $71.82 | $73.13 | $71.29 | $72.14 | $56.84 | 6,467,699 |
| 2016-09-28 | $69.07 | $72.18 | $68.65 | $71.90 | $56.65 | 8,044,444 |
| 2016-09-27 | $68.75 | $68.97 | $67.83 | $68.65 | $54.09 | 4,862,235 |
| 2016-09-26 | $69.80 | $70.20 | $69.22 | $69.32 | $54.62 | 4,687,838 |
| 2016-09-23 | $71.39 | $71.39 | $69.15 | $69.60 | $54.84 | 5,801,998 |
| 2016-09-22 | $72.58 | $72.80 | $71.30 | $71.41 | $56.27 | 5,203,983 |
| 2016-09-21 | $71.12 | $71.89 | $70.71 | $71.80 | $56.58 | 4,294,496 |
| 2016-09-20 | $70.86 | $71.31 | $70.49 | $70.50 | $55.55 | 4,338,276 |
| 2016-09-19 | $71.53 | $71.81 | $70.81 | $70.82 | $55.80 | 4,220,492 |
| 2016-09-16 | $71.60 | $71.80 | $70.93 | $71.03 | $55.97 | 5,411,228 |
| 2016-09-15 | $71.87 | $72.77 | $71.83 | $72.27 | $56.95 | 5,345,299 |
| 2016-09-14 | $73.31 | $73.69 | $71.43 | $71.80 | $56.58 | 5,624,230 |
| 2016-09-13 | $75.02 | $75.15 | $73.35 | $73.51 | $57.92 | 5,846,527 |
| 2016-09-12 | $75.10 | $76.15 | $74.79 | $75.85 | $59.77 | 4,638,156 |
| 2016-09-09 | $77.30 | $77.30 | $76.00 | $76.11 | $59.97 | 4,496,719 |
| 2016-09-08 | $77.57 | $77.90 | $76.79 | $77.75 | $61.26 | 5,019,188 |
| 2016-09-07 | $77.40 | $77.76 | $76.95 | $77.13 | $60.78 | 3,881,746 |
| 2016-09-06 | $77.60 | $78.17 | $77.36 | $78.00 | $60.86 | 3,978,784 |
| 2016-09-02 | $77.57 | $77.78 | $76.56 | $77.51 | $60.48 | 3,458,104 |
| 2016-09-01 | $76.55 | $76.85 | $76.01 | $76.84 | $59.96 | 3,261,008 |
| 2016-08-31 | $77.58 | $77.58 | $76.49 | $76.85 | $59.96 | 3,376,581 |
| 2016-08-30 | $78.48 | $78.48 | $77.59 | $77.84 | $60.74 | 2,309,598 |
| 2016-08-29 | $77.10 | $78.02 | $76.60 | $77.95 | $60.82 | 3,335,062 |
| 2016-08-26 | $77.54 | $77.94 | $76.85 | $77.17 | $60.21 | 3,517,376 |
| 2016-08-25 | $77.66 | $77.70 | $77.00 | $77.36 | $60.36 | 3,228,074 |
| 2016-08-24 | $76.88 | $77.94 | $76.57 | $77.72 | $60.64 | 5,357,957 |
| 2016-08-23 | $76.37 | $77.07 | $76.37 | $76.89 | $60.00 | 2,432,863 |
| 2016-08-22 | $76.03 | $76.53 | $75.67 | $76.36 | $59.58 | 2,521,875 |
| 2016-08-19 | $76.91 | $77.15 | $76.34 | $76.54 | $59.72 | 2,992,238 |
| 2016-08-18 | $76.92 | $77.51 | $76.73 | $77.48 | $60.46 | 4,390,508 |
| 2016-08-17 | $75.87 | $76.62 | $75.45 | $76.61 | $59.78 | 3,982,972 |
| 2016-08-16 | $74.77 | $76.26 | $74.50 | $76.01 | $59.31 | 4,289,414 |
| 2016-08-15 | $74.90 | $75.23 | $74.72 | $75.05 | $58.56 | 4,851,615 |
| 2016-08-12 | $74.46 | $74.60 | $73.85 | $74.46 | $58.10 | 2,151,381 |
| 2016-08-11 | $73.84 | $74.59 | $73.31 | $74.25 | $57.94 | 2,729,414 |
| 2016-08-10 | $74.00 | $74.32 | $73.13 | $73.27 | $57.17 | 2,659,778 |
| 2016-08-09 | $74.68 | $74.77 | $73.32 | $73.68 | $57.49 | 3,353,236 |
| 2016-08-08 | $74.19 | $74.69 | $73.85 | $74.36 | $58.02 | 3,377,951 |
| 2016-08-05 | $74.20 | $74.20 | $73.06 | $73.68 | $57.49 | 3,842,620 |
| 2016-08-04 | $74.01 | $74.85 | $73.92 | $74.25 | $57.94 | 3,745,542 |
| 2016-08-03 | $73.53 | $74.41 | $72.33 | $74.38 | $58.04 | 4,697,109 |
| 2016-08-02 | $73.96 | $74.08 | $72.11 | $73.12 | $57.05 | 5,563,872 |
| 2016-08-01 | $74.40 | $74.49 | $73.30 | $73.59 | $57.42 | 4,131,114 |
| 2016-07-29 | $73.42 | $74.89 | $73.25 | $74.73 | $58.31 | 3,210,725 |
| 2016-07-28 | $73.78 | $74.32 | $73.43 | $73.91 | $57.67 | 3,569,989 |
| 2016-07-27 | $74.57 | $74.85 | $73.82 | $74.16 | $57.86 | 2,974,962 |
| 2016-07-26 | $74.21 | $74.89 | $73.97 | $74.69 | $58.28 | 2,734,109 |
| 2016-07-25 | $74.90 | $75.26 | $74.10 | $74.51 | $58.14 | 4,181,051 |
| 2016-07-22 | $75.67 | $76.01 | $75.13 | $75.38 | $58.82 | 2,411,371 |
| 2016-07-21 | $75.92 | $76.51 | $75.59 | $75.73 | $59.09 | 2,022,840 |
| 2016-07-20 | $76.14 | $76.87 | $75.87 | $76.35 | $59.57 | 1,825,822 |
| 2016-07-19 | $76.33 | $76.88 | $76.13 | $76.37 | $59.59 | 2,262,526 |
| 2016-07-18 | $77.01 | $77.13 | $76.53 | $76.77 | $59.90 | 2,779,439 |
| 2016-07-15 | $77.44 | $77.57 | $76.89 | $77.32 | $60.33 | 3,886,370 |
| 2016-07-14 | $77.55 | $77.66 | $76.93 | $77.21 | $60.24 | 4,158,220 |
| 2016-07-13 | $77.49 | $77.58 | $76.23 | $76.83 | $59.95 | 3,659,384 |
| 2016-07-12 | $77.41 | $77.50 | $76.66 | $77.37 | $60.37 | 4,347,538 |
| 2016-07-11 | $76.33 | $76.82 | $75.93 | $76.20 | $59.46 | 3,204,234 |
| 2016-07-08 | $76.50 | $76.50 | $75.36 | $76.13 | $59.40 | 3,804,218 |
| 2016-07-07 | $75.67 | $75.99 | $75.00 | $75.45 | $58.87 | 4,564,218 |
| 2016-07-06 | $75.22 | $75.56 | $74.68 | $75.45 | $58.87 | 3,358,286 |
| 2016-07-05 | $74.90 | $75.72 | $74.53 | $75.22 | $58.69 | 3,599,028 |
| 2016-07-01 | $75.43 | $76.25 | $75.14 | $75.67 | $59.04 | 3,944,560 |
| 2016-06-30 | $75.22 | $75.66 | $74.84 | $75.56 | $58.96 | 3,779,265 |
| 2016-06-29 | $73.98 | $75.34 | $73.88 | $75.09 | $58.59 | 4,330,778 |
| 2016-06-28 | $74.31 | $74.31 | $73.17 | $73.97 | $57.72 | 4,449,131 |
| 2016-06-27 | $74.36 | $74.74 | $72.50 | $73.12 | $57.05 | 5,255,973 |
| 2016-06-24 | $75.68 | $76.45 | $74.84 | $75.27 | $58.73 | 5,599,579 |
| 2016-06-23 | $77.82 | $78.31 | $77.29 | $78.31 | $61.10 | 4,103,905 |
| 2016-06-22 | $77.28 | $77.68 | $76.76 | $77.10 | $60.16 | 3,564,586 |
| 2016-06-21 | $76.31 | $77.28 | $75.81 | $77.16 | $60.21 | 3,164,048 |
| 2016-06-20 | $75.98 | $76.66 | $75.70 | $76.10 | $59.38 | 3,698,005 |
| 2016-06-17 | $74.85 | $75.05 | $74.46 | $74.95 | $58.48 | 4,062,595 |
| 2016-06-16 | $74.36 | $74.63 | $73.82 | $74.45 | $58.09 | 3,378,008 |
| 2016-06-15 | $75.09 | $75.34 | $74.59 | $74.85 | $58.40 | 3,104,672 |
| 2016-06-14 | $75.09 | $75.26 | $74.80 | $75.12 | $58.61 | 3,880,269 |
| 2016-06-13 | $74.84 | $75.69 | $74.63 | $75.25 | $58.72 | 5,074,646 |
| 2016-06-10 | $75.00 | $75.46 | $74.80 | $75.45 | $58.87 | 4,066,277 |
| 2016-06-09 | $74.56 | $75.66 | $74.52 | $75.60 | $58.99 | 3,846,622 |
| 2016-06-08 | $76.60 | $76.97 | $75.31 | $75.44 | $58.86 | 4,143,364 |
| 2016-06-07 | $76.00 | $77.17 | $75.57 | $76.87 | $59.39 | 4,531,794 |
| 2016-06-06 | $75.56 | $76.18 | $75.22 | $75.41 | $58.26 | 3,296,114 |
| 2016-06-03 | $75.48 | $75.72 | $74.37 | $74.83 | $57.81 | 2,561,996 |
| 2016-06-02 | $74.82 | $75.25 | $74.36 | $75.21 | $58.11 | 2,244,645 |
| 2016-06-01 | $74.90 | $75.55 | $74.33 | $75.44 | $58.28 | 3,041,913 |
| 2016-05-31 | $76.22 | $76.51 | $75.08 | $75.44 | $58.28 | 4,584,756 |
| 2016-05-27 | $75.97 | $76.22 | $75.58 | $76.15 | $58.83 | 2,203,127 |
| 2016-05-26 | $76.70 | $77.18 | $76.05 | $76.11 | $58.80 | 2,286,839 |
| 2016-05-25 | $76.87 | $77.35 | $75.88 | $76.17 | $58.85 | 3,399,508 |
| 2016-05-24 | $75.54 | $76.39 | $74.98 | $76.12 | $58.81 | 3,620,728 |
| 2016-05-23 | $74.48 | $75.37 | $74.31 | $74.87 | $57.84 | 3,334,451 |
| 2016-05-20 | $75.31 | $75.43 | $74.60 | $74.96 | $57.91 | 3,411,321 |
| 2016-05-19 | $74.50 | $75.00 | $73.82 | $74.84 | $57.82 | 3,963,816 |
| 2016-05-18 | $75.38 | $75.89 | $74.31 | $74.81 | $57.80 | 6,095,521 |
| 2016-05-17 | $76.33 | $77.08 | $75.76 | $76.34 | $58.98 | 5,319,278 |
| 2016-05-16 | $76.15 | $76.85 | $75.84 | $76.53 | $59.13 | 4,468,427 |
| 2016-05-13 | $76.36 | $76.38 | $75.17 | $75.34 | $58.21 | 3,689,927 |
| 2016-05-12 | $76.98 | $77.20 | $76.16 | $76.48 | $59.09 | 3,639,480 |
| 2016-05-11 | $75.90 | $77.02 | $75.68 | $76.31 | $58.96 | 4,523,357 |
| 2016-05-10 | $75.66 | $76.58 | $75.52 | $76.41 | $59.03 | 4,696,343 |
| 2016-05-09 | $75.25 | $75.83 | $74.25 | $75.54 | $58.36 | 3,936,380 |
| 2016-05-06 | $75.31 | $76.64 | $75.10 | $76.06 | $58.76 | 5,258,006 |
| 2016-05-05 | $75.66 | $76.89 | $75.08 | $76.14 | $58.83 | 6,338,818 |
| 2016-05-04 | $75.18 | $75.78 | $73.85 | $73.96 | $57.14 | 6,165,271 |
| 2016-05-03 | $75.43 | $75.88 | $74.71 | $75.57 | $58.38 | 4,191,874 |
| 2016-05-02 | $76.22 | $76.50 | $75.39 | $76.33 | $58.97 | 3,354,917 |
| 2016-04-29 | $76.50 | $77.23 | $75.78 | $76.65 | $59.22 | 4,494,988 |
| 2016-04-28 | $77.71 | $77.71 | $75.83 | $76.23 | $58.89 | 3,683,134 |
| 2016-04-27 | $76.76 | $78.09 | $76.65 | $77.52 | $59.89 | 3,678,582 |
| 2016-04-26 | $75.75 | $76.60 | $75.24 | $76.48 | $59.09 | 3,224,332 |
| 2016-04-25 | $75.26 | $75.93 | $74.63 | $75.10 | $58.02 | 3,065,239 |
| 2016-04-22 | $74.92 | $76.00 | $74.83 | $75.85 | $58.60 | 2,851,799 |
| 2016-04-21 | $75.21 | $75.73 | $74.38 | $74.62 | $57.65 | 3,228,525 |
| 2016-04-20 | $74.63 | $76.12 | $74.00 | $75.07 | $58.00 | 4,187,240 |
| 2016-04-19 | $73.71 | $74.99 | $72.99 | $74.86 | $57.84 | 4,027,198 |
| 2016-04-18 | $70.70 | $73.66 | $70.70 | $73.30 | $56.63 | 3,762,252 |
| 2016-04-15 | $73.80 | $74.00 | $72.10 | $72.15 | $55.74 | 4,782,314 |
| 2016-04-14 | $72.66 | $74.47 | $72.30 | $74.32 | $57.42 | 6,062,730 |
| 2016-04-13 | $72.65 | $72.88 | $71.65 | $72.24 | $55.81 | 3,753,168 |
| 2016-04-12 | $71.28 | $72.92 | $70.33 | $72.45 | $55.97 | 4,211,047 |
| 2016-04-11 | $70.81 | $71.58 | $70.77 | $70.79 | $54.69 | 3,170,905 |
| 2016-04-08 | $70.71 | $71.14 | $70.22 | $70.60 | $54.54 | 3,212,568 |
| 2016-04-07 | $69.55 | $70.40 | $69.00 | $69.38 | $53.60 | 2,558,835 |
| 2016-04-06 | $67.94 | $70.24 | $67.40 | $70.12 | $54.17 | 4,120,631 |
| 2016-04-05 | $67.48 | $68.08 | $66.94 | $67.42 | $52.09 | 4,191,365 |
| 2016-04-04 | $68.68 | $69.12 | $67.77 | $68.19 | $52.68 | 3,233,764 |
| 2016-04-01 | $67.23 | $68.42 | $66.98 | $68.20 | $52.69 | 2,629,544 |
| 2016-03-31 | $68.24 | $69.42 | $68.15 | $68.43 | $52.87 | 3,304,675 |
| 2016-03-30 | $68.91 | $69.31 | $68.22 | $68.60 | $53.00 | 3,037,257 |
| 2016-03-29 | $66.95 | $68.04 | $66.90 | $67.93 | $52.48 | 3,324,714 |
| 2016-03-28 | $68.66 | $68.72 | $67.76 | $68.03 | $52.56 | 2,499,595 |
| 2016-03-24 | $67.27 | $68.74 | $67.25 | $68.51 | $52.93 | 5,142,178 |
| 2016-03-23 | $68.89 | $69.40 | $68.03 | $68.29 | $52.76 | 4,478,806 |
| 2016-03-22 | $70.03 | $70.57 | $69.37 | $69.61 | $53.78 | 3,321,014 |
| 2016-03-21 | $70.89 | $71.37 | $70.07 | $70.67 | $54.60 | 2,326,964 |
| 2016-03-18 | $71.24 | $71.57 | $70.10 | $71.30 | $55.09 | 5,977,747 |
| 2016-03-17 | $70.33 | $71.17 | $69.45 | $70.66 | $54.59 | 4,336,513 |
| 2016-03-16 | $68.74 | $69.74 | $68.07 | $69.42 | $53.63 | 3,601,495 |
| 2016-03-15 | $68.06 | $68.36 | $67.48 | $68.33 | $52.79 | 4,179,976 |
| 2016-03-14 | $69.13 | $69.67 | $68.65 | $69.05 | $53.35 | 2,938,187 |
| 2016-03-11 | $69.67 | $70.21 | $69.11 | $69.95 | $54.04 | 3,924,329 |
| 2016-03-10 | $68.27 | $68.73 | $67.53 | $68.44 | $52.88 | 4,637,739 |
| 2016-03-09 | $67.23 | $69.25 | $66.30 | $68.43 | $52.87 | 5,721,345 |
| 2016-03-08 | $69.12 | $69.18 | $66.20 | $66.40 | $51.30 | 7,062,145 |
| 2016-03-07 | $70.07 | $70.74 | $68.32 | $70.35 | $53.74 | 6,939,484 |
| 2016-03-04 | $70.70 | $71.00 | $69.15 | $69.72 | $53.26 | 5,744,777 |
| 2016-03-03 | $71.59 | $71.62 | $69.38 | $70.49 | $53.85 | 6,663,151 |
| 2016-03-02 | $70.08 | $71.66 | $69.57 | $71.61 | $54.71 | 4,522,414 |
| 2016-03-01 | $69.25 | $70.60 | $68.57 | $70.45 | $53.82 | 4,472,145 |
| 2016-02-29 | $70.31 | $70.53 | $68.52 | $68.82 | $52.58 | 4,650,775 |
| 2016-02-26 | $71.23 | $71.23 | $69.75 | $69.80 | $53.32 | 3,347,839 |
| 2016-02-25 | $69.55 | $69.93 | $68.47 | $69.65 | $53.21 | 2,522,903 |
| 2016-02-24 | $67.71 | $69.61 | $67.40 | $69.47 | $53.07 | 3,447,371 |
| 2016-02-23 | $71.37 | $71.77 | $68.58 | $69.00 | $52.71 | 4,214,663 |
| 2016-02-22 | $71.90 | $72.19 | $71.10 | $71.68 | $54.76 | 4,665,069 |
| 2016-02-19 | $69.84 | $70.37 | $68.93 | $70.26 | $53.68 | 5,546,984 |
| 2016-02-18 | $71.33 | $71.46 | $69.81 | $70.29 | $53.70 | 4,878,554 |
| 2016-02-17 | $69.34 | $71.30 | $68.71 | $70.63 | $53.96 | 6,539,832 |
| 2016-02-16 | $68.25 | $68.32 | $67.15 | $68.01 | $51.96 | 6,296,607 |
| 2016-02-12 | $67.00 | $67.78 | $66.44 | $67.06 | $51.23 | 5,024,932 |
| 2016-02-11 | $64.39 | $66.52 | $64.12 | $66.20 | $50.57 | 6,039,052 |
| 2016-02-10 | $65.13 | $67.00 | $64.29 | $65.66 | $50.16 | 7,291,964 |
| 2016-02-09 | $65.13 | $66.17 | $64.05 | $65.22 | $49.83 | 4,970,495 |
| 2016-02-08 | $63.68 | $66.70 | $63.24 | $66.19 | $50.57 | 6,595,953 |
| 2016-02-05 | $66.40 | $66.65 | $64.75 | $65.47 | $50.02 | 6,392,582 |
| 2016-02-04 | $68.90 | $70.49 | $66.78 | $66.98 | $51.17 | 9,267,260 |
| 2016-02-03 | $66.59 | $68.19 | $64.75 | $68.13 | $52.05 | 6,419,586 |
| 2016-02-02 | $64.34 | $66.30 | $64.03 | $65.48 | $50.02 | 5,763,104 |
| 2016-02-01 | $67.54 | $67.78 | $65.83 | $66.56 | $50.85 | 6,053,990 |
| 2016-01-29 | $65.99 | $68.83 | $65.88 | $68.83 | $52.58 | 10,015,206 |
| 2016-01-28 | $66.15 | $66.75 | $64.08 | $65.87 | $50.32 | 7,598,531 |
| 2016-01-27 | $62.80 | $65.87 | $62.28 | $64.16 | $49.02 | 6,212,392 |
| 2016-01-26 | $63.09 | $63.61 | $62.14 | $63.23 | $48.31 | 5,580,941 |
| 2016-01-25 | $63.01 | $64.30 | $61.73 | $61.79 | $47.21 | 5,622,608 |
| 2016-01-22 | $63.53 | $64.39 | $61.44 | $63.80 | $48.74 | 7,590,085 |
| 2016-01-21 | $59.11 | $61.17 | $58.76 | $60.85 | $46.49 | 7,198,607 |
| 2016-01-20 | $60.26 | $60.87 | $58.24 | $59.62 | $45.55 | 9,785,212 |
| 2016-01-19 | $63.50 | $63.65 | $60.34 | $61.46 | $46.95 | 7,852,015 |
| 2016-01-15 | $61.32 | $63.05 | $60.96 | $62.79 | $47.97 | 7,300,743 |
| 2016-01-14 | $60.75 | $64.81 | $60.19 | $64.00 | $48.89 | 9,582,198 |
| 2016-01-13 | $61.75 | $62.80 | $60.03 | $60.40 | $46.14 | 7,836,353 |
| 2016-01-12 | $61.42 | $61.88 | $58.82 | $60.97 | $46.58 | 7,996,851 |
| 2016-01-11 | $62.96 | $63.42 | $59.97 | $61.22 | $46.77 | 9,125,727 |
| 2016-01-08 | $64.76 | $64.95 | $62.94 | $63.17 | $48.26 | 6,202,462 |
| 2016-01-07 | $64.07 | $65.68 | $63.69 | $64.26 | $49.09 | 6,562,515 |
| 2016-01-06 | $66.75 | $67.11 | $64.76 | $65.44 | $49.99 | 6,739,809 |
| 2016-01-05 | $67.18 | $68.71 | $66.78 | $68.53 | $52.35 | 4,461,963 |
| 2016-01-04 | $67.09 | $67.88 | $66.37 | $67.41 | $51.50 | 4,777,618 |
| 2015-12-31 | $66.42 | $68.00 | $66.42 | $67.61 | $51.65 | 4,617,526 |
| 2015-12-30 | $67.26 | $68.51 | $66.88 | $67.02 | $51.20 | 3,137,010 |
| 2015-12-29 | $69.28 | $69.50 | $67.65 | $68.19 | $52.09 | 3,503,281 |
| 2015-12-28 | $67.83 | $68.47 | $67.47 | $67.99 | $51.94 | 3,520,340 |
| 2015-12-24 | $69.21 | $69.63 | $68.65 | $69.20 | $52.87 | 2,206,369 |
| 2015-12-23 | $68.28 | $69.34 | $67.89 | $69.21 | $52.87 | 5,647,940 |
| 2015-12-22 | $66.31 | $68.15 | $65.74 | $66.98 | $51.17 | 5,755,270 |
| 2015-12-21 | $66.34 | $66.94 | $65.22 | $66.14 | $50.53 | 4,534,425 |
| 2015-12-18 | $66.42 | $67.02 | $65.83 | $65.96 | $50.39 | 7,011,658 |
| 2015-12-17 | $68.23 | $68.60 | $65.65 | $66.42 | $50.74 | 5,748,233 |
| 2015-12-16 | $68.44 | $69.62 | $67.52 | $68.87 | $52.61 | 5,563,722 |
| 2015-12-15 | $67.44 | $68.82 | $67.31 | $68.44 | $52.29 | 5,330,582 |
| 2015-12-14 | $65.50 | $66.77 | $64.89 | $66.65 | $50.92 | 6,613,473 |
| 2015-12-11 | $67.31 | $67.46 | $65.64 | $66.03 | $50.44 | 6,357,711 |
| 2015-12-10 | $67.66 | $69.32 | $67.35 | $68.42 | $52.27 | 5,003,718 |
| 2015-12-09 | $67.41 | $69.22 | $67.28 | $67.95 | $51.91 | 4,973,351 |
| 2015-12-08 | $66.60 | $67.92 | $65.93 | $67.30 | $51.41 | 7,669,139 |
| 2015-12-07 | $69.94 | $70.64 | $68.28 | $69.32 | $52.37 | 7,639,472 |
| 2015-12-04 | $71.41 | $72.61 | $69.64 | $71.72 | $54.19 | 8,909,267 |
| 2015-12-03 | $75.71 | $75.83 | $71.93 | $72.43 | $54.72 | 6,962,144 |
| 2015-12-02 | $76.00 | $77.17 | $75.00 | $75.31 | $56.90 | 6,622,359 |
| 2015-12-01 | $75.68 | $76.75 | $75.01 | $76.69 | $57.94 | 4,660,658 |
| 2015-11-30 | $75.26 | $76.40 | $74.81 | $75.59 | $57.11 | 5,464,427 |
| 2015-11-27 | $74.55 | $75.26 | $74.50 | $75.19 | $56.81 | 1,415,320 |
| 2015-11-25 | $75.10 | $76.04 | $74.75 | $75.38 | $56.95 | 2,949,354 |
| 2015-11-24 | $74.55 | $76.21 | $73.97 | $75.90 | $57.35 | 4,273,639 |
| 2015-11-23 | $73.99 | $74.71 | $73.60 | $74.10 | $55.99 | 2,492,105 |
| 2015-11-20 | $75.25 | $75.58 | $73.96 | $74.09 | $55.98 | 3,240,858 |
| 2015-11-19 | $75.32 | $76.38 | $74.81 | $75.30 | $56.89 | 3,755,384 |
| 2015-11-18 | $74.61 | $75.90 | $74.32 | $75.77 | $57.25 | 3,602,303 |
| 2015-11-17 | $75.03 | $75.16 | $73.98 | $74.25 | $56.10 | 3,348,896 |
| 2015-11-16 | $73.65 | $75.02 | $73.01 | $74.97 | $56.64 | 4,423,031 |
| 2015-11-13 | $72.94 | $73.95 | $72.36 | $73.51 | $55.54 | 3,689,409 |
| 2015-11-12 | $74.53 | $74.95 | $72.96 | $73.14 | $55.26 | 3,866,665 |
| 2015-11-11 | $76.38 | $77.37 | $75.49 | $75.62 | $57.13 | 5,102,099 |
| 2015-11-10 | $74.93 | $76.74 | $74.72 | $76.26 | $57.62 | 4,063,856 |
| 2015-11-09 | $74.94 | $75.64 | $74.60 | $75.21 | $56.82 | 4,096,203 |
| 2015-11-06 | $75.05 | $75.65 | $74.35 | $75.10 | $56.74 | 3,651,464 |
| 2015-11-05 | $75.27 | $77.27 | $75.15 | $75.71 | $57.20 | 3,953,256 |
| 2015-11-04 | $76.50 | $76.50 | $75.11 | $75.76 | $57.24 | 4,415,161 |
| 2015-11-03 | $76.35 | $77.36 | $75.86 | $76.60 | $57.87 | 5,243,076 |
| 2015-11-02 | $73.99 | $76.18 | $73.88 | $75.58 | $57.10 | 4,634,608 |
| 2015-10-30 | $74.43 | $75.56 | $73.58 | $74.54 | $56.32 | 4,684,083 |
| 2015-10-29 | $73.45 | $74.88 | $73.00 | $74.13 | $56.01 | 4,826,863 |
| 2015-10-28 | $70.77 | $74.51 | $70.28 | $73.81 | $55.77 | 7,533,311 |
| 2015-10-27 | $70.68 | $70.79 | $69.60 | $70.20 | $53.04 | 4,484,862 |
| 2015-10-26 | $73.40 | $73.60 | $71.65 | $71.66 | $54.14 | 3,858,126 |
| 2015-10-23 | $73.94 | $74.51 | $73.37 | $73.71 | $55.69 | 4,026,512 |
| 2015-10-22 | $72.60 | $74.44 | $72.59 | $74.34 | $56.17 | 4,261,661 |
| 2015-10-21 | $72.49 | $72.98 | $71.94 | $72.01 | $54.41 | 3,651,576 |
| 2015-10-20 | $72.46 | $73.28 | $72.07 | $72.58 | $54.84 | 4,464,717 |
| 2015-10-19 | $73.39 | $73.53 | $72.17 | $72.71 | $54.94 | 4,920,879 |
| 2015-10-16 | $75.49 | $75.50 | $73.52 | $74.23 | $56.08 | 5,191,524 |
| 2015-10-15 | $73.71 | $74.80 | $73.14 | $74.72 | $56.45 | 5,442,610 |
| 2015-10-14 | $72.62 | $74.17 | $72.30 | $73.90 | $55.83 | 4,263,778 |
| 2015-10-13 | $72.44 | $73.58 | $72.05 | $72.71 | $54.94 | 3,054,765 |
| 2015-10-12 | $73.81 | $73.90 | $72.55 | $73.04 | $55.18 | 3,293,320 |
| 2015-10-09 | $74.26 | $74.64 | $73.36 | $73.60 | $55.61 | 5,815,557 |
| 2015-10-08 | $71.85 | $74.26 | $71.58 | $74.07 | $55.96 | 6,135,423 |
| 2015-10-07 | $72.71 | $73.59 | $71.11 | $71.89 | $54.32 | 7,653,000 |
| 2015-10-06 | $70.84 | $72.71 | $70.04 | $71.59 | $54.09 | 6,591,450 |
| 2015-10-05 | $69.48 | $71.30 | $69.42 | $70.65 | $53.38 | 4,628,036 |
| 2015-10-02 | $65.50 | $68.82 | $65.25 | $68.79 | $51.97 | 4,839,832 |
| 2015-10-01 | $67.03 | $67.97 | $65.37 | $65.97 | $49.84 | 5,161,529 |
| 2015-09-30 | $65.20 | $66.26 | $64.94 | $66.15 | $49.98 | 5,069,023 |
| 2015-09-29 | $64.08 | $64.73 | $63.69 | $64.47 | $48.71 | 4,058,324 |
| 2015-09-28 | $65.14 | $65.60 | $63.60 | $63.64 | $48.08 | 4,758,187 |
| 2015-09-25 | $65.60 | $66.20 | $64.80 | $66.12 | $49.96 | 5,652,886 |
| 2015-09-24 | $64.19 | $65.57 | $64.14 | $65.08 | $49.17 | 4,368,834 |
| 2015-09-23 | $66.00 | $66.29 | $64.67 | $64.82 | $48.97 | 3,909,010 |
| 2015-09-22 | $65.91 | $66.65 | $65.11 | $65.76 | $49.68 | 6,193,275 |
| 2015-09-21 | $67.26 | $67.35 | $66.42 | $66.80 | $50.47 | 3,423,426 |
| 2015-09-18 | $67.14 | $67.82 | $66.34 | $66.84 | $50.50 | 6,138,511 |
| 2015-09-17 | $68.40 | $69.78 | $67.88 | $68.34 | $51.63 | 5,801,751 |
| 2015-09-16 | $67.33 | $68.53 | $67.03 | $68.39 | $51.67 | 5,134,814 |
| 2015-09-15 | $66.62 | $67.27 | $66.31 | $66.75 | $50.43 | 4,761,080 |
| 2015-09-14 | $66.59 | $67.21 | $66.05 | $66.19 | $50.01 | 3,878,540 |
| 2015-09-11 | $66.81 | $67.20 | $65.82 | $66.90 | $50.55 | 5,637,376 |
| 2015-09-10 | $67.75 | $68.33 | $66.67 | $67.74 | $51.18 | 4,473,217 |
| 2015-09-09 | $69.71 | $70.56 | $67.50 | $67.64 | $51.10 | 4,225,807 |
| 2015-09-08 | $69.46 | $69.72 | $67.89 | $69.50 | $52.51 | 5,321,760 |
| 2015-09-04 | $69.63 | $70.15 | $69.14 | $69.65 | $52.06 | 4,580,035 |
| 2015-09-03 | $71.31 | $72.53 | $70.52 | $70.86 | $52.97 | 4,740,538 |
| 2015-09-02 | $71.00 | $71.40 | $69.22 | $71.08 | $53.13 | 5,666,250 |
| 2015-09-01 | $70.68 | $71.64 | $69.41 | $70.01 | $52.33 | 7,067,887 |
| 2015-08-31 | $71.29 | $73.27 | $69.57 | $73.01 | $54.57 | 7,338,283 |
Occidental Petroleum Corp (OXY) News Headlines
.jpg)
CERAWEEK US energy secretary promises executives faster industry development
None
reuters.com March 10, 2025.jpg)
.jpg)
CERAWEEK Occidental Petroleum sees oil U.S. oil output peaking in next five years
None
reuters.com March 11, 2025Recent Occidental Petroleum Corp (OXY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Occidental Petroleum Corp (OXY) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |