Pfizer Inc (PFE) Exchange: NYSE
Data as of May 2, 2025
$24.20 ($0.27) 1.13%
Pfizer Inc - Daily Information
Click for more stock information on Pfizer Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.28 |
| Previous Close | $24.20 |
| High | $24.30 |
| Low | $23.97 |
| Adjusted Open | $24.28 |
| Previous Adjusted Close | $24.20 |
| Adjusted High | $24.30 |
| Adjusted Low | $23.97 |
About Pfizer Inc (PFE)
Pfizer Inc is a pharmaceutical giant with an impressive history of successes. Starting in the 1950s, the company has grown to become a leader in the biopharmaceutical industry, boasting a portfolio of products and services that span the entire biomedical field, from prescription drugs to vaccines to consumer health products. Pfizer's scale and scope allow it to fund and conduct research and development on a global level, resulting in groundbreaking developments for treatments for serious diseases and illnesses, as well as safer and more effective treatments for conditions like skin care, erectile dysfunction, and other medical issues. Pfizer has over 95,000 employees around the world who are dedicated to making a difference in people's lives every day.
Invest in Pfizer Inc (PFE)
Historical Stock Data for Pfizer Inc (PFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.28 | $24.30 | $23.97 | $24.20 | $24.20 | 41,685,764 |
| 2025-05-01 | $24.30 | $24.33 | $23.80 | $23.93 | $23.93 | 46,891,740 |
| 2025-04-30 | $24.20 | $24.44 | $23.98 | $24.41 | $24.41 | 53,941,720 |
| 2025-04-29 | $22.83 | $24.12 | $22.46 | $23.79 | $23.79 | 98,540,187 |
| 2025-04-28 | $23.03 | $23.29 | $22.90 | $23.05 | $23.05 | 55,888,877 |
| 2025-04-25 | $22.77 | $23.11 | $22.48 | $22.92 | $22.92 | 35,847,676 |
| 2025-04-24 | $22.40 | $22.86 | $22.23 | $22.78 | $22.78 | 35,009,622 |
| 2025-04-23 | $22.78 | $23.06 | $22.24 | $22.39 | $22.39 | 50,662,786 |
| 2025-04-22 | $22.18 | $22.55 | $22.15 | $22.53 | $22.53 | 36,052,602 |
| 2025-04-21 | $22.13 | $22.17 | $21.87 | $22.04 | $22.04 | 32,021,006 |
| 2025-04-17 | $22.15 | $22.55 | $22.10 | $22.14 | $22.14 | 54,073,683 |
| 2025-04-16 | $22.49 | $22.68 | $21.95 | $22.04 | $22.04 | 37,641,162 |
| 2025-04-15 | $22.17 | $22.93 | $22.13 | $22.44 | $22.44 | 51,814,669 |
| 2025-04-14 | $22.08 | $22.23 | $21.87 | $22.12 | $22.12 | 61,900,899 |
| 2025-04-11 | $21.59 | $22.00 | $21.28 | $21.91 | $21.91 | 55,078,087 |
| 2025-04-10 | $22.26 | $22.27 | $21.09 | $21.59 | $21.59 | 72,960,683 |
| 2025-04-09 | $21.11 | $22.54 | $20.92 | $22.49 | $22.49 | 95,008,979 |
| 2025-04-08 | $22.90 | $22.99 | $21.44 | $21.84 | $21.84 | 72,406,019 |
| 2025-04-07 | $22.14 | $23.16 | $21.75 | $22.63 | $22.63 | 86,106,057 |
| 2025-04-04 | $23.94 | $24.10 | $22.95 | $22.97 | $22.97 | 79,629,335 |
| 2025-04-03 | $24.74 | $24.87 | $24.28 | $24.29 | $24.29 | 53,184,871 |
| 2025-04-02 | $24.50 | $24.74 | $24.31 | $24.70 | $24.70 | 41,964,965 |
| 2025-04-01 | $25.29 | $25.35 | $24.52 | $24.54 | $24.54 | 54,444,200 |
| 2025-03-31 | $24.80 | $25.43 | $24.61 | $25.34 | $25.34 | 53,498,113 |
| 2025-03-28 | $25.03 | $25.22 | $24.81 | $25.21 | $25.21 | 32,352,546 |
| 2025-03-27 | $25.20 | $25.23 | $24.83 | $25.01 | $25.01 | 51,302,022 |
| 2025-03-26 | $25.52 | $25.65 | $25.13 | $25.21 | $25.21 | 49,160,551 |
| 2025-03-25 | $26.16 | $26.20 | $25.51 | $25.55 | $25.55 | 47,607,587 |
| 2025-03-24 | $26.10 | $26.22 | $25.89 | $26.14 | $26.14 | 37,944,360 |
| 2025-03-21 | $26.13 | $26.52 | $26.01 | $26.28 | $26.28 | 349,996,520 |
| 2025-03-20 | $26.25 | $26.30 | $26.02 | $26.19 | $26.19 | 34,814,606 |
| 2025-03-19 | $26.33 | $26.50 | $26.08 | $26.21 | $26.21 | 42,099,119 |
| 2025-03-18 | $26.21 | $26.40 | $26.10 | $26.31 | $26.31 | 32,958,720 |
| 2025-03-17 | $25.74 | $26.15 | $25.59 | $26.05 | $26.05 | 32,676,852 |
| 2025-03-14 | $25.62 | $25.76 | $25.50 | $25.72 | $25.72 | 30,298,342 |
| 2025-03-13 | $25.76 | $26.07 | $25.53 | $25.60 | $25.60 | 36,717,859 |
| 2025-03-12 | $25.94 | $25.97 | $25.50 | $25.71 | $25.71 | 37,331,036 |
| 2025-03-11 | $26.57 | $26.62 | $25.87 | $25.99 | $25.99 | 44,841,410 |
| 2025-03-10 | $26.64 | $27.24 | $26.54 | $26.64 | $26.64 | 52,284,874 |
| 2025-03-07 | $26.40 | $26.89 | $26.18 | $26.73 | $26.73 | 54,337,680 |
| 2025-03-06 | $25.93 | $26.46 | $25.90 | $26.24 | $26.24 | 46,998,311 |
| 2025-03-05 | $25.70 | $26.18 | $25.66 | $25.94 | $25.94 | 37,062,356 |
| 2025-03-04 | $26.25 | $26.31 | $25.67 | $25.75 | $25.75 | 51,315,033 |
| 2025-03-03 | $26.37 | $26.90 | $25.97 | $26.25 | $26.25 | 53,874,045 |
| 2025-02-28 | $26.06 | $26.49 | $25.91 | $26.43 | $26.43 | 51,145,784 |
| 2025-02-27 | $26.29 | $26.50 | $26.01 | $26.10 | $26.10 | 28,268,280 |
| 2025-02-26 | $26.68 | $26.78 | $26.35 | $26.42 | $26.42 | 30,103,275 |
| 2025-02-25 | $26.72 | $27.03 | $26.54 | $26.74 | $26.74 | 43,560,142 |
| 2025-02-24 | $26.40 | $26.74 | $25.88 | $26.65 | $26.65 | 43,823,332 |
| 2025-02-21 | $25.89 | $26.57 | $25.85 | $26.30 | $26.30 | 54,611,479 |
| 2025-02-20 | $25.86 | $26.08 | $25.75 | $25.90 | $25.90 | 37,138,957 |
| 2025-02-19 | $25.57 | $25.92 | $25.50 | $25.89 | $25.89 | 37,292,373 |
| 2025-02-18 | $25.61 | $25.74 | $25.42 | $25.56 | $25.56 | 40,499,740 |
| 2025-02-14 | $25.73 | $25.83 | $25.47 | $25.53 | $25.53 | 33,214,613 |
| 2025-02-13 | $25.49 | $25.74 | $25.33 | $25.64 | $25.64 | 30,612,533 |
| 2025-02-12 | $25.48 | $25.62 | $25.17 | $25.47 | $25.47 | 31,671,613 |
| 2025-02-11 | $25.83 | $25.91 | $25.46 | $25.53 | $25.53 | 36,593,280 |
| 2025-02-10 | $25.78 | $26.12 | $25.51 | $25.87 | $25.87 | 39,632,710 |
| 2025-02-07 | $25.86 | $25.96 | $25.53 | $25.74 | $25.74 | 36,512,824 |
| 2025-02-06 | $26.42 | $26.47 | $25.78 | $25.83 | $25.83 | 45,182,013 |
| 2025-02-05 | $25.95 | $26.69 | $25.70 | $26.44 | $26.44 | 50,426,780 |
| 2025-02-04 | $26.10 | $26.92 | $25.60 | $25.87 | $25.87 | 68,748,342 |
| 2025-02-03 | $26.30 | $26.47 | $26.15 | $26.20 | $26.20 | 48,481,005 |
| 2025-01-31 | $26.96 | $27.01 | $26.42 | $26.52 | $26.52 | 37,338,151 |
| 2025-01-30 | $26.66 | $27.01 | $26.58 | $26.91 | $26.91 | 32,289,570 |
| 2025-01-29 | $26.80 | $27.07 | $26.57 | $26.62 | $26.62 | 34,418,182 |
| 2025-01-28 | $26.78 | $26.86 | $26.49 | $26.75 | $26.75 | 40,589,558 |
| 2025-01-27 | $26.24 | $26.97 | $26.18 | $26.86 | $26.86 | 50,648,558 |
| 2025-01-24 | $26.02 | $26.20 | $25.96 | $26.09 | $26.09 | 31,300,184 |
| 2025-01-23 | $26.01 | $26.48 | $25.85 | $26.44 | $26.01 | 40,987,046 |
| 2025-01-22 | $26.51 | $26.60 | $25.97 | $26.01 | $26.01 | 41,890,415 |
| 2025-01-21 | $26.45 | $26.64 | $26.39 | $26.64 | $26.64 | 39,745,587 |
| 2025-01-17 | $26.40 | $26.56 | $26.22 | $26.30 | $26.30 | 35,380,330 |
| 2025-01-16 | $26.07 | $26.57 | $25.96 | $26.49 | $26.49 | 29,981,137 |
| 2025-01-15 | $26.52 | $26.65 | $26.21 | $26.22 | $26.22 | 35,949,694 |
| 2025-01-14 | $26.81 | $26.87 | $26.27 | $26.41 | $26.41 | 25,856,913 |
| 2025-01-13 | $26.65 | $26.81 | $26.36 | $26.80 | $26.80 | 28,359,600 |
| 2025-01-10 | $26.87 | $27.05 | $26.69 | $26.72 | $26.72 | 31,034,383 |
| 2025-01-08 | $27.05 | $27.14 | $26.23 | $26.86 | $26.86 | 35,430,724 |
| 2025-01-07 | $27.01 | $27.57 | $26.94 | $27.13 | $27.13 | 35,029,957 |
| 2025-01-06 | $26.71 | $27.25 | $26.56 | $26.89 | $26.89 | 43,950,971 |
| 2025-01-03 | $26.70 | $26.84 | $26.52 | $26.59 | $26.59 | 33,416,986 |
| 2025-01-02 | $26.75 | $26.86 | $26.56 | $26.61 | $26.61 | 32,779,418 |
| 2024-12-31 | $26.40 | $26.65 | $26.36 | $26.53 | $26.53 | 27,085,473 |
| 2024-12-30 | $26.48 | $26.58 | $26.24 | $26.42 | $26.42 | 32,859,114 |
| 2024-12-27 | $26.43 | $26.85 | $26.42 | $26.62 | $26.62 | 35,218,279 |
| 2024-12-26 | $26.64 | $26.72 | $26.48 | $26.56 | $26.56 | 31,513,727 |
| 2024-12-24 | $26.59 | $26.77 | $26.38 | $26.74 | $26.74 | 19,716,416 |
| 2024-12-23 | $26.36 | $26.75 | $26.19 | $26.71 | $26.71 | 35,350,374 |
| 2024-12-20 | $25.70 | $26.49 | $25.70 | $26.36 | $26.36 | 116,340,073 |
| 2024-12-19 | $25.70 | $26.09 | $25.58 | $25.77 | $25.77 | 50,324,678 |
| 2024-12-18 | $26.19 | $26.52 | $25.86 | $25.89 | $25.89 | 47,575,127 |
| 2024-12-17 | $25.90 | $26.46 | $25.86 | $26.43 | $26.43 | 71,440,271 |
| 2024-12-16 | $25.59 | $25.75 | $25.22 | $25.25 | $25.25 | 40,193,951 |
| 2024-12-13 | $25.34 | $25.66 | $25.26 | $25.58 | $25.58 | 29,043,563 |
| 2024-12-12 | $25.18 | $25.48 | $25.06 | $25.37 | $25.37 | 38,705,092 |
| 2024-12-11 | $25.38 | $25.51 | $25.17 | $25.23 | $25.23 | 39,569,365 |
| 2024-12-10 | $26.10 | $26.11 | $25.51 | $25.57 | $25.57 | 43,280,545 |
| 2024-12-09 | $25.76 | $26.44 | $25.58 | $26.10 | $26.10 | 37,464,823 |
| 2024-12-06 | $25.74 | $26.10 | $25.59 | $25.73 | $25.73 | 31,830,727 |
| 2024-12-05 | $25.23 | $25.79 | $25.14 | $25.70 | $25.70 | 43,647,885 |
| 2024-12-04 | $25.45 | $25.50 | $25.18 | $25.23 | $25.23 | 42,541,528 |
| 2024-12-03 | $25.83 | $25.90 | $25.52 | $25.56 | $25.56 | 49,064,298 |
| 2024-12-02 | $26.07 | $26.22 | $25.73 | $25.82 | $25.82 | 43,866,360 |
| 2024-11-29 | $25.83 | $26.23 | $25.77 | $26.21 | $26.21 | 22,023,022 |
| 2024-11-27 | $25.76 | $25.95 | $25.70 | $25.83 | $25.83 | 28,242,085 |
| 2024-11-26 | $26.16 | $26.24 | $25.61 | $25.77 | $25.77 | 32,835,031 |
| 2024-11-25 | $25.75 | $26.45 | $25.74 | $26.17 | $26.17 | 57,707,647 |
| 2024-11-22 | $25.18 | $25.75 | $25.10 | $25.65 | $25.65 | 41,896,988 |
| 2024-11-21 | $24.87 | $25.22 | $24.78 | $25.13 | $25.13 | 45,048,363 |
| 2024-11-20 | $25.07 | $25.10 | $24.65 | $24.94 | $24.94 | 46,170,786 |
| 2024-11-19 | $24.70 | $25.11 | $24.61 | $25.10 | $25.10 | 52,381,212 |
| 2024-11-18 | $24.97 | $25.25 | $24.70 | $24.86 | $24.86 | 64,261,280 |
| 2024-11-15 | $25.70 | $25.70 | $24.48 | $24.80 | $24.80 | 131,074,383 |
| 2024-11-14 | $26.74 | $26.85 | $25.84 | $26.02 | $26.02 | 45,262,223 |
| 2024-11-13 | $26.23 | $26.75 | $25.98 | $26.72 | $26.72 | 47,983,088 |
| 2024-11-12 | $26.23 | $26.44 | $25.95 | $26.19 | $26.19 | 53,035,233 |
| 2024-11-11 | $26.72 | $26.83 | $26.22 | $26.24 | $26.24 | 54,329,259 |
| 2024-11-08 | $27.11 | $27.15 | $26.71 | $26.72 | $26.72 | 55,951,315 |
| 2024-11-07 | $27.53 | $27.59 | $27.34 | $27.46 | $27.04 | 48,484,777 |
| 2024-11-06 | $27.93 | $27.99 | $27.08 | $27.36 | $26.94 | 65,749,517 |
| 2024-11-05 | $27.74 | $28.00 | $27.58 | $27.99 | $27.56 | 44,175,835 |
| 2024-11-04 | $28.10 | $28.14 | $27.73 | $27.76 | $27.33 | 41,347,818 |
| 2024-11-01 | $28.48 | $28.54 | $28.05 | $28.09 | $27.66 | 46,894,562 |
| 2024-10-31 | $28.45 | $28.64 | $28.29 | $28.30 | $27.86 | 37,909,602 |
| 2024-10-30 | $28.31 | $28.60 | $28.19 | $28.52 | $28.08 | 47,104,024 |
| 2024-10-29 | $29.01 | $29.17 | $28.03 | $28.46 | $28.02 | 102,266,959 |
| 2024-10-28 | $28.60 | $28.94 | $28.56 | $28.86 | $28.41 | 37,922,530 |
| 2024-10-25 | $28.68 | $28.73 | $28.44 | $28.45 | $28.45 | 26,091,111 |
| 2024-10-24 | $28.86 | $28.98 | $28.50 | $28.64 | $28.64 | 31,014,868 |
| 2024-10-23 | $28.87 | $29.11 | $28.67 | $28.86 | $28.86 | 22,217,569 |
| 2024-10-22 | $28.90 | $28.99 | $28.60 | $28.84 | $28.84 | 29,036,388 |
| 2024-10-21 | $29.22 | $29.22 | $28.88 | $28.93 | $28.93 | 23,395,658 |
| 2024-10-18 | $29.30 | $29.37 | $29.08 | $29.22 | $29.22 | 24,244,872 |
| 2024-10-17 | $29.48 | $29.53 | $29.22 | $29.27 | $29.27 | 23,779,153 |
| 2024-10-16 | $29.50 | $29.82 | $29.43 | $29.67 | $29.67 | 28,414,754 |
| 2024-10-15 | $29.09 | $29.74 | $29.07 | $29.44 | $29.44 | 29,009,879 |
| 2024-10-14 | $29.16 | $29.17 | $28.85 | $29.08 | $29.08 | 23,594,180 |
| 2024-10-11 | $29.36 | $29.44 | $28.95 | $29.16 | $29.16 | 29,617,610 |
| 2024-10-10 | $29.89 | $30.08 | $29.28 | $29.34 | $29.34 | 34,347,730 |
| 2024-10-09 | $29.22 | $30.43 | $29.10 | $30.19 | $30.19 | 44,244,836 |
| 2024-10-08 | $29.21 | $29.49 | $29.00 | $29.18 | $29.18 | 29,126,564 |
| 2024-10-07 | $29.37 | $29.84 | $29.11 | $29.20 | $29.20 | 51,426,586 |
| 2024-10-04 | $28.29 | $28.59 | $28.24 | $28.58 | $28.58 | 28,786,884 |
| 2024-10-03 | $28.50 | $28.52 | $28.26 | $28.34 | $28.34 | 25,678,869 |
| 2024-10-02 | $28.60 | $28.77 | $28.38 | $28.61 | $28.61 | 24,957,182 |
| 2024-10-01 | $29.05 | $29.08 | $28.53 | $28.67 | $28.67 | 30,725,106 |
| 2024-09-30 | $29.11 | $29.19 | $28.78 | $28.94 | $28.94 | 27,481,214 |
| 2024-09-27 | $29.02 | $29.23 | $28.92 | $29.09 | $29.09 | 25,013,039 |
| 2024-09-26 | $28.48 | $29.01 | $28.31 | $28.97 | $28.97 | 32,310,409 |
| 2024-09-25 | $29.60 | $29.71 | $28.91 | $28.93 | $28.93 | 30,712,714 |
| 2024-09-24 | $29.25 | $29.59 | $29.15 | $29.50 | $29.50 | 21,446,185 |
| 2024-09-23 | $29.43 | $29.47 | $29.18 | $29.31 | $29.31 | 23,126,233 |
| 2024-09-20 | $29.54 | $29.55 | $29.23 | $29.42 | $29.42 | 56,877,421 |
| 2024-09-19 | $29.89 | $30.35 | $29.52 | $29.66 | $29.66 | 22,561,809 |
| 2024-09-18 | $30.00 | $30.14 | $29.73 | $29.75 | $29.75 | 25,812,847 |
| 2024-09-17 | $30.05 | $30.14 | $29.60 | $29.83 | $29.83 | 27,055,292 |
| 2024-09-16 | $29.57 | $30.14 | $29.44 | $30.07 | $30.07 | 29,224,561 |
| 2024-09-13 | $29.16 | $29.32 | $28.99 | $29.27 | $29.27 | 19,987,683 |
| 2024-09-12 | $29.58 | $29.71 | $28.76 | $29.16 | $29.16 | 32,535,891 |
| 2024-09-11 | $29.68 | $29.70 | $29.14 | $29.66 | $29.66 | 31,943,123 |
| 2024-09-10 | $29.42 | $29.76 | $29.19 | $29.74 | $29.74 | 32,378,822 |
| 2024-09-09 | $28.54 | $29.59 | $28.45 | $29.41 | $29.41 | 36,558,420 |
| 2024-09-06 | $28.56 | $28.77 | $28.28 | $28.56 | $28.56 | 31,214,484 |
| 2024-09-05 | $28.43 | $28.80 | $28.35 | $28.51 | $28.51 | 25,927,159 |
| 2024-09-04 | $28.29 | $28.54 | $28.20 | $28.39 | $28.39 | 23,343,330 |
| 2024-09-03 | $28.65 | $28.92 | $28.14 | $28.30 | $28.30 | 44,499,554 |
| 2024-08-30 | $28.72 | $29.05 | $28.67 | $29.01 | $29.01 | 37,137,599 |
| 2024-08-29 | $28.87 | $28.89 | $28.53 | $28.72 | $28.72 | 19,229,826 |
| 2024-08-28 | $28.78 | $29.08 | $28.64 | $28.75 | $28.75 | 19,874,145 |
| 2024-08-27 | $28.98 | $29.04 | $28.56 | $28.82 | $28.82 | 16,184,631 |
| 2024-08-26 | $28.92 | $29.05 | $28.77 | $28.92 | $28.92 | 16,506,017 |
| 2024-08-23 | $28.82 | $28.94 | $28.64 | $28.90 | $28.90 | 21,885,329 |
| 2024-08-22 | $29.02 | $29.13 | $28.54 | $28.78 | $28.78 | 20,241,538 |
| 2024-08-21 | $28.98 | $29.17 | $28.93 | $29.03 | $29.03 | 15,158,918 |
| 2024-08-20 | $28.80 | $29.19 | $28.80 | $28.90 | $28.90 | 21,301,283 |
| 2024-08-19 | $28.35 | $28.89 | $28.28 | $28.80 | $28.80 | 26,382,519 |
| 2024-08-16 | $28.65 | $28.65 | $27.85 | $28.30 | $28.30 | 50,332,917 |
| 2024-08-15 | $28.93 | $29.01 | $28.52 | $28.71 | $28.71 | 28,676,776 |
| 2024-08-14 | $28.80 | $29.18 | $28.67 | $28.88 | $28.88 | 23,677,681 |
| 2024-08-13 | $28.55 | $28.95 | $28.31 | $28.85 | $28.85 | 34,620,731 |
| 2024-08-12 | $28.58 | $28.61 | $28.32 | $28.45 | $28.45 | 21,141,557 |
| 2024-08-09 | $28.65 | $28.75 | $28.45 | $28.55 | $28.55 | 25,795,602 |
| 2024-08-08 | $28.93 | $29.01 | $28.54 | $28.76 | $28.76 | 32,094,449 |
| 2024-08-07 | $29.63 | $29.81 | $28.74 | $28.85 | $28.85 | 32,866,117 |
| 2024-08-06 | $29.73 | $30.05 | $29.25 | $29.32 | $29.32 | 28,150,396 |
| 2024-08-05 | $29.09 | $30.01 | $28.85 | $29.74 | $29.74 | 37,837,997 |
| 2024-08-02 | $30.88 | $31.32 | $30.01 | $30.43 | $30.43 | 42,364,712 |
| 2024-08-01 | $30.72 | $30.81 | $29.91 | $30.65 | $30.65 | 39,753,104 |
| 2024-07-31 | $31.20 | $31.26 | $30.47 | $30.54 | $30.54 | 40,978,684 |
| 2024-07-30 | $31.01 | $31.54 | $29.78 | $31.39 | $31.39 | 89,857,470 |
| 2024-07-29 | $30.69 | $30.93 | $30.44 | $30.72 | $30.72 | 41,713,675 |
| 2024-07-26 | $30.15 | $30.88 | $30.01 | $30.77 | $30.77 | 35,657,080 |
| 2024-07-25 | $29.97 | $30.93 | $29.97 | $30.18 | $29.77 | 42,296,212 |
| 2024-07-24 | $29.51 | $29.99 | $29.31 | $29.98 | $29.98 | 29,579,444 |
| 2024-07-23 | $29.62 | $29.64 | $29.33 | $29.50 | $29.50 | 25,528,288 |
| 2024-07-22 | $30.11 | $30.23 | $29.38 | $29.60 | $29.60 | 46,483,174 |
| 2024-07-19 | $29.94 | $30.00 | $29.55 | $29.97 | $29.97 | 30,021,169 |
| 2024-07-18 | $29.91 | $30.69 | $29.63 | $29.71 | $29.71 | 47,279,678 |
| 2024-07-17 | $29.42 | $30.30 | $29.31 | $30.03 | $30.03 | 45,394,967 |
| 2024-07-16 | $29.20 | $29.56 | $29.12 | $29.50 | $29.50 | 26,912,145 |
| 2024-07-15 | $29.03 | $29.27 | $28.83 | $29.10 | $29.10 | 30,534,363 |
| 2024-07-12 | $28.90 | $29.14 | $28.79 | $28.92 | $28.92 | 28,396,983 |
| 2024-07-11 | $28.78 | $29.23 | $28.42 | $28.66 | $28.66 | 47,322,551 |
| 2024-07-10 | $27.83 | $28.41 | $27.80 | $28.35 | $28.35 | 29,873,573 |
| 2024-07-09 | $27.88 | $27.94 | $27.30 | $27.72 | $27.72 | 36,876,747 |
| 2024-07-08 | $28.05 | $28.12 | $27.79 | $27.93 | $27.93 | 25,694,361 |
| 2024-07-05 | $27.76 | $28.09 | $27.67 | $28.05 | $28.05 | 17,268,657 |
| 2024-07-03 | $27.92 | $28.05 | $27.62 | $27.70 | $27.70 | 15,180,087 |
| 2024-07-02 | $28.22 | $28.28 | $27.69 | $27.83 | $27.83 | 21,710,519 |
| 2024-07-01 | $27.95 | $28.63 | $27.94 | $28.22 | $28.22 | 26,208,992 |
| 2024-06-28 | $27.78 | $28.12 | $27.64 | $27.98 | $27.98 | 33,189,215 |
| 2024-06-27 | $27.37 | $27.83 | $27.07 | $27.80 | $27.80 | 28,399,596 |
| 2024-06-26 | $27.91 | $27.93 | $27.07 | $27.42 | $27.42 | 30,745,779 |
| 2024-06-25 | $28.40 | $28.45 | $27.93 | $27.99 | $27.99 | 26,300,713 |
| 2024-06-24 | $27.95 | $28.41 | $27.73 | $28.36 | $28.36 | 35,414,112 |
| 2024-06-21 | $27.77 | $27.89 | $27.56 | $27.74 | $27.74 | 52,561,555 |
| 2024-06-20 | $27.20 | $27.96 | $27.15 | $27.74 | $27.74 | 29,693,363 |
| 2024-06-18 | $26.98 | $27.46 | $26.95 | $27.41 | $27.41 | 29,817,777 |
| 2024-06-17 | $27.45 | $27.48 | $26.87 | $26.98 | $26.98 | 32,194,647 |
| 2024-06-14 | $27.75 | $28.22 | $27.43 | $27.53 | $27.53 | 29,461,921 |
| 2024-06-13 | $27.50 | $27.72 | $27.20 | $27.65 | $27.65 | 33,945,218 |
| 2024-06-12 | $28.17 | $28.23 | $27.56 | $27.66 | $27.66 | 32,507,942 |
| 2024-06-11 | $27.95 | $28.33 | $27.89 | $28.03 | $28.03 | 29,573,536 |
| 2024-06-10 | $28.35 | $28.35 | $27.63 | $28.07 | $28.07 | 37,003,192 |
| 2024-06-07 | $28.75 | $29.05 | $28.55 | $28.58 | $28.58 | 27,526,200 |
| 2024-06-06 | $29.36 | $29.54 | $28.79 | $28.80 | $28.80 | 35,360,443 |
| 2024-06-05 | $29.56 | $29.62 | $29.17 | $29.55 | $29.55 | 27,346,747 |
| 2024-06-04 | $29.30 | $29.73 | $29.17 | $29.49 | $29.49 | 46,309,529 |
| 2024-06-03 | $28.66 | $29.53 | $28.64 | $29.31 | $29.31 | 38,177,233 |
| 2024-05-31 | $28.34 | $28.75 | $28.24 | $28.66 | $28.66 | 75,009,555 |
| 2024-05-30 | $27.91 | $28.20 | $27.79 | $28.20 | $28.20 | 23,330,710 |
| 2024-05-29 | $28.16 | $28.17 | $27.69 | $27.82 | $27.82 | 24,241,730 |
| 2024-05-28 | $28.80 | $28.88 | $28.13 | $28.30 | $28.30 | 32,371,217 |
| 2024-05-24 | $28.67 | $28.99 | $28.55 | $28.88 | $28.88 | 22,308,365 |
| 2024-05-23 | $29.43 | $29.43 | $28.67 | $28.69 | $28.69 | 42,031,325 |
| 2024-05-22 | $28.47 | $29.63 | $28.42 | $29.60 | $29.60 | 46,987,481 |
| 2024-05-21 | $28.47 | $28.67 | $28.32 | $28.56 | $28.56 | 28,119,948 |
| 2024-05-20 | $28.66 | $28.71 | $28.46 | $28.53 | $28.53 | 22,423,283 |
| 2024-05-17 | $28.90 | $28.91 | $28.51 | $28.64 | $28.64 | 26,106,406 |
| 2024-05-16 | $28.87 | $29.03 | $28.67 | $28.92 | $28.92 | 40,077,782 |
| 2024-05-15 | $28.49 | $28.99 | $28.48 | $28.82 | $28.82 | 38,376,257 |
| 2024-05-14 | $28.55 | $28.68 | $28.19 | $28.38 | $28.38 | 23,530,856 |
| 2024-05-13 | $28.19 | $28.65 | $28.17 | $28.44 | $28.44 | 39,609,758 |
| 2024-05-10 | $28.24 | $28.28 | $27.92 | $28.01 | $28.01 | 25,849,775 |
| 2024-05-09 | $27.76 | $28.25 | $27.32 | $28.18 | $28.18 | 47,831,087 |
| 2024-05-08 | $27.70 | $28.34 | $27.52 | $28.27 | $27.85 | 39,087,790 |
| 2024-05-07 | $28.29 | $28.49 | $27.40 | $27.77 | $27.36 | 65,606,379 |
| 2024-05-06 | $27.98 | $28.33 | $27.96 | $28.16 | $27.75 | 59,899,707 |
| 2024-05-03 | $27.86 | $27.91 | $27.52 | $27.81 | $27.40 | 60,568,852 |
| 2024-05-02 | $27.21 | $27.94 | $27.12 | $27.70 | $27.29 | 69,649,012 |
| 2024-05-01 | $26.33 | $27.45 | $26.02 | $27.18 | $26.78 | 97,521,564 |
| 2024-04-30 | $25.65 | $25.83 | $25.59 | $25.62 | $25.24 | 38,017,739 |
| 2024-04-29 | $25.58 | $25.85 | $25.54 | $25.64 | $25.26 | 41,674,405 |
| 2024-04-26 | $25.33 | $25.54 | $25.20 | $25.40 | $25.40 | 46,526,457 |
| 2024-04-25 | $26.27 | $26.43 | $25.25 | $25.26 | $25.26 | 47,661,411 |
| 2024-04-24 | $26.25 | $26.34 | $26.04 | $26.27 | $26.27 | 24,547,780 |
| 2024-04-23 | $26.33 | $26.47 | $26.19 | $26.32 | $26.32 | 24,297,821 |
| 2024-04-22 | $26.00 | $26.50 | $25.93 | $26.26 | $26.26 | 35,678,657 |
| 2024-04-19 | $25.39 | $26.00 | $25.35 | $26.00 | $26.00 | 38,372,801 |
| 2024-04-18 | $25.35 | $25.46 | $25.23 | $25.39 | $25.39 | 35,788,351 |
| 2024-04-17 | $25.69 | $25.69 | $25.26 | $25.42 | $25.42 | 43,828,892 |
| 2024-04-16 | $25.82 | $25.99 | $25.68 | $25.69 | $25.69 | 28,885,313 |
| 2024-04-15 | $25.91 | $26.17 | $25.75 | $25.91 | $25.91 | 35,660,191 |
| 2024-04-12 | $26.25 | $26.32 | $25.83 | $25.86 | $25.86 | 41,780,968 |
| 2024-04-11 | $26.35 | $26.45 | $26.13 | $26.34 | $26.34 | 32,814,471 |
| 2024-04-10 | $26.52 | $26.59 | $26.16 | $26.32 | $26.32 | 44,541,594 |
| 2024-04-09 | $26.77 | $27.42 | $26.65 | $26.78 | $26.78 | 44,526,859 |
| 2024-04-08 | $26.60 | $26.82 | $26.52 | $26.58 | $26.58 | 23,962,544 |
| 2024-04-05 | $26.56 | $26.70 | $26.35 | $26.66 | $26.66 | 39,352,449 |
| 2024-04-04 | $27.31 | $27.40 | $26.64 | $26.65 | $26.65 | 39,712,511 |
| 2024-04-03 | $27.51 | $27.75 | $27.20 | $27.22 | $27.22 | 35,304,141 |
| 2024-04-02 | $27.57 | $27.75 | $27.41 | $27.55 | $27.55 | 30,662,538 |
| 2024-04-01 | $27.76 | $27.87 | $27.58 | $27.72 | $27.72 | 25,362,027 |
| 2024-03-28 | $27.82 | $28.12 | $27.72 | $27.75 | $27.75 | 40,466,657 |
| 2024-03-27 | $27.71 | $27.94 | $27.54 | $27.78 | $27.78 | 34,247,616 |
| 2024-03-26 | $27.45 | $27.63 | $27.31 | $27.59 | $27.59 | 38,220,263 |
| 2024-03-25 | $27.24 | $27.48 | $27.10 | $27.43 | $27.43 | 31,110,645 |
| 2024-03-22 | $27.47 | $27.84 | $27.34 | $27.36 | $27.36 | 28,830,115 |
| 2024-03-21 | $27.75 | $28.04 | $27.63 | $27.66 | $27.66 | 29,633,710 |
| 2024-03-20 | $27.48 | $27.74 | $27.21 | $27.70 | $27.70 | 34,467,959 |
| 2024-03-19 | $27.67 | $27.78 | $27.32 | $27.63 | $27.63 | 29,026,578 |
| 2024-03-18 | $28.01 | $28.03 | $27.61 | $27.72 | $27.72 | 36,226,501 |
| 2024-03-15 | $27.96 | $28.28 | $27.86 | $27.94 | $27.94 | 75,727,854 |
| 2024-03-14 | $28.25 | $28.28 | $27.77 | $28.13 | $28.13 | 35,090,302 |
| 2024-03-13 | $28.29 | $28.69 | $28.19 | $28.22 | $28.22 | 38,262,366 |
| 2024-03-12 | $28.31 | $28.34 | $27.76 | $28.01 | $28.01 | 47,397,065 |
| 2024-03-11 | $27.31 | $28.39 | $27.31 | $28.37 | $28.37 | 51,812,519 |
| 2024-03-08 | $26.88 | $27.30 | $26.85 | $27.22 | $27.22 | 45,906,630 |
| 2024-03-07 | $27.20 | $27.32 | $26.76 | $26.79 | $26.79 | 46,423,824 |
| 2024-03-06 | $26.90 | $27.30 | $26.79 | $27.19 | $27.19 | 84,919,456 |
| 2024-03-05 | $25.87 | $26.42 | $25.69 | $26.08 | $26.08 | 73,646,090 |
| 2024-03-04 | $26.30 | $26.46 | $25.61 | $25.89 | $25.89 | 86,777,724 |
| 2024-03-01 | $26.83 | $26.90 | $26.51 | $26.59 | $26.59 | 46,392,099 |
| 2024-02-29 | $27.07 | $27.19 | $26.55 | $26.56 | $26.56 | 54,643,160 |
| 2024-02-28 | $26.96 | $27.24 | $26.82 | $27.04 | $27.04 | 30,519,384 |
| 2024-02-27 | $27.12 | $27.20 | $26.81 | $26.89 | $26.89 | 37,856,797 |
| 2024-02-26 | $27.67 | $27.67 | $27.07 | $27.18 | $27.18 | 45,685,477 |
| 2024-02-23 | $27.75 | $28.09 | $27.69 | $27.76 | $27.76 | 33,182,554 |
| 2024-02-22 | $27.59 | $27.70 | $27.19 | $27.55 | $27.55 | 31,957,507 |
| 2024-02-21 | $27.60 | $27.68 | $27.36 | $27.67 | $27.67 | 27,370,649 |
| 2024-02-20 | $27.61 | $28.14 | $27.52 | $27.59 | $27.59 | 34,232,007 |
| 2024-02-16 | $27.55 | $27.89 | $27.21 | $27.62 | $27.62 | 35,935,327 |
| 2024-02-15 | $27.25 | $27.81 | $27.22 | $27.51 | $27.51 | 36,111,622 |
| 2024-02-14 | $27.01 | $27.17 | $26.91 | $27.11 | $27.11 | 25,270,224 |
| 2024-02-13 | $27.54 | $27.83 | $26.86 | $26.97 | $26.97 | 37,927,457 |
| 2024-02-12 | $27.54 | $28.02 | $27.52 | $27.66 | $27.66 | 30,323,717 |
| 2024-02-09 | $27.56 | $27.59 | $27.38 | $27.56 | $27.56 | 29,062,706 |
| 2024-02-08 | $27.56 | $27.69 | $27.41 | $27.57 | $27.57 | 29,048,353 |
| 2024-02-07 | $27.55 | $27.65 | $27.30 | $27.56 | $27.56 | 36,843,007 |
| 2024-02-06 | $26.66 | $27.73 | $26.57 | $27.50 | $27.50 | 56,994,489 |
| 2024-02-05 | $26.94 | $26.94 | $26.52 | $26.57 | $26.57 | 42,221,106 |
| 2024-02-02 | $27.18 | $27.20 | $26.69 | $26.93 | $26.93 | 51,718,525 |
| 2024-02-01 | $27.10 | $27.33 | $26.73 | $27.29 | $27.29 | 53,882,960 |
| 2024-01-31 | $27.17 | $27.51 | $26.78 | $27.08 | $27.08 | 81,192,099 |
| 2024-01-30 | $27.89 | $28.37 | $26.95 | $27.02 | $27.02 | 86,072,429 |
| 2024-01-29 | $27.52 | $27.63 | $27.31 | $27.48 | $27.48 | 67,082,715 |
| 2024-01-26 | $27.63 | $27.91 | $27.36 | $27.47 | $27.47 | 47,073,756 |
| 2024-01-25 | $27.82 | $27.92 | $27.45 | $27.47 | $27.47 | 47,605,546 |
| 2024-01-24 | $28.54 | $28.78 | $28.33 | $28.33 | $27.90 | 38,304,799 |
| 2024-01-23 | $28.44 | $28.65 | $28.15 | $28.43 | $28.00 | 33,466,651 |
| 2024-01-22 | $28.32 | $28.62 | $27.93 | $28.31 | $27.88 | 41,663,945 |
| 2024-01-19 | $28.03 | $28.38 | $27.93 | $28.28 | $27.85 | 35,549,293 |
| 2024-01-18 | $28.04 | $28.13 | $27.60 | $28.09 | $27.67 | 50,321,148 |
| 2024-01-17 | $28.16 | $28.53 | $27.93 | $28.15 | $27.73 | 33,312,583 |
| 2024-01-16 | $28.60 | $28.72 | $28.22 | $28.32 | $27.89 | 38,825,982 |
| 2024-01-12 | $28.46 | $28.94 | $28.44 | $28.70 | $28.70 | 30,373,486 |
| 2024-01-11 | $28.83 | $28.92 | $28.27 | $28.40 | $28.40 | 46,224,363 |
| 2024-01-10 | $29.36 | $29.39 | $28.88 | $28.99 | $28.99 | 37,413,289 |
| 2024-01-09 | $29.60 | $29.86 | $29.32 | $29.40 | $29.40 | 39,856,903 |
| 2024-01-08 | $29.36 | $29.68 | $29.17 | $29.58 | $29.58 | 32,972,133 |
| 2024-01-05 | $29.02 | $29.49 | $28.75 | $29.47 | $29.47 | 33,268,233 |
| 2024-01-04 | $29.79 | $29.95 | $29.03 | $29.09 | $29.09 | 45,558,159 |
| 2024-01-03 | $30.00 | $30.04 | $29.41 | $29.73 | $29.73 | 43,426,495 |
| 2024-01-02 | $28.88 | $30.28 | $28.83 | $29.73 | $29.73 | 57,948,706 |
| 2023-12-29 | $28.78 | $28.87 | $28.54 | $28.79 | $28.79 | 30,363,079 |
| 2023-12-28 | $28.61 | $29.03 | $28.58 | $28.79 | $28.79 | 30,472,890 |
| 2023-12-27 | $28.47 | $28.73 | $28.31 | $28.61 | $28.61 | 34,519,261 |
| 2023-12-26 | $28.43 | $28.53 | $28.25 | $28.41 | $28.41 | 30,119,121 |
| 2023-12-22 | $28.44 | $28.79 | $28.18 | $28.40 | $28.40 | 34,941,851 |
| 2023-12-21 | $27.86 | $28.36 | $27.78 | $28.31 | $28.31 | 51,056,623 |
| 2023-12-20 | $28.19 | $28.26 | $27.61 | $27.63 | $27.63 | 56,184,326 |
| 2023-12-19 | $27.28 | $28.24 | $27.27 | $28.16 | $28.16 | 69,035,018 |
| 2023-12-18 | $26.92 | $27.30 | $26.72 | $27.06 | $27.06 | 63,329,379 |
| 2023-12-15 | $26.13 | $26.99 | $26.08 | $26.63 | $26.63 | 138,388,401 |
| 2023-12-14 | $26.76 | $27.32 | $26.01 | $26.13 | $26.13 | 101,889,806 |
| 2023-12-13 | $26.28 | $26.73 | $25.76 | $26.66 | $26.66 | 158,100,678 |
| 2023-12-12 | $28.62 | $28.86 | $28.35 | $28.58 | $28.58 | 48,587,531 |
| 2023-12-11 | $28.78 | $28.81 | $28.44 | $28.64 | $28.64 | 37,833,862 |
| 2023-12-08 | $28.65 | $28.97 | $28.59 | $28.78 | $28.78 | 31,890,740 |
| 2023-12-07 | $28.82 | $28.90 | $28.50 | $28.63 | $28.63 | 35,782,909 |
| 2023-12-06 | $29.09 | $29.40 | $28.72 | $28.79 | $28.79 | 32,350,406 |
| 2023-12-05 | $29.21 | $29.60 | $29.07 | $29.09 | $29.09 | 39,853,005 |
| 2023-12-04 | $29.02 | $29.64 | $29.02 | $29.28 | $29.28 | 47,410,449 |
| 2023-12-01 | $28.97 | $29.40 | $28.30 | $28.91 | $28.91 | 103,624,040 |
| 2023-11-30 | $30.31 | $30.51 | $29.96 | $30.47 | $30.47 | 45,356,593 |
| 2023-11-29 | $29.77 | $30.22 | $29.73 | $30.08 | $30.08 | 26,185,160 |
| 2023-11-28 | $30.11 | $30.11 | $29.64 | $29.69 | $29.69 | 29,497,713 |
| 2023-11-27 | $30.75 | $30.75 | $30.03 | $30.14 | $30.14 | 26,066,748 |
| 2023-11-24 | $30.38 | $30.70 | $30.38 | $30.50 | $30.50 | 11,129,739 |
| 2023-11-22 | $30.39 | $30.58 | $30.14 | $30.32 | $30.32 | 19,230,183 |
| 2023-11-21 | $30.02 | $30.36 | $29.76 | $30.30 | $30.30 | 25,988,736 |
| 2023-11-20 | $29.90 | $30.14 | $29.76 | $29.98 | $29.98 | 26,346,186 |
| 2023-11-17 | $29.92 | $30.01 | $29.74 | $29.92 | $29.92 | 26,845,656 |
| 2023-11-16 | $30.27 | $30.45 | $29.47 | $29.77 | $29.77 | 32,407,186 |
| 2023-11-15 | $29.21 | $30.35 | $29.21 | $30.19 | $30.19 | 43,614,636 |
| 2023-11-14 | $29.09 | $29.71 | $28.99 | $29.26 | $29.26 | 40,084,331 |
| 2023-11-13 | $29.34 | $29.36 | $28.93 | $28.98 | $28.98 | 35,334,627 |
| 2023-11-10 | $29.75 | $29.82 | $29.03 | $29.48 | $29.48 | 33,860,227 |
| 2023-11-09 | $30.49 | $30.51 | $29.63 | $29.68 | $29.68 | 28,737,696 |
| 2023-11-08 | $30.92 | $31.30 | $30.55 | $30.82 | $30.40 | 29,398,346 |
| 2023-11-07 | $31.08 | $31.39 | $30.89 | $31.25 | $30.82 | 18,086,421 |
| 2023-11-06 | $31.32 | $31.41 | $30.96 | $31.18 | $30.76 | 27,381,163 |
| 2023-11-03 | $30.90 | $31.39 | $30.84 | $31.26 | $31.26 | 28,071,015 |
| 2023-11-02 | $30.51 | $30.65 | $30.21 | $30.50 | $30.50 | 29,640,886 |
| 2023-11-01 | $30.56 | $31.08 | $30.47 | $30.51 | $30.51 | 23,568,309 |
| 2023-10-31 | $30.29 | $30.82 | $29.70 | $30.56 | $30.56 | 42,648,188 |
| 2023-10-30 | $30.24 | $30.68 | $30.11 | $30.55 | $30.55 | 33,063,533 |
| 2023-10-27 | $31.06 | $31.13 | $30.02 | $30.11 | $30.11 | 33,877,106 |
| 2023-10-26 | $30.61 | $31.37 | $30.50 | $31.16 | $31.16 | 27,162,701 |
| 2023-10-25 | $30.46 | $31.00 | $30.22 | $30.73 | $30.73 | 28,857,900 |
| 2023-10-24 | $30.88 | $31.03 | $30.32 | $30.43 | $30.43 | 26,823,082 |
| 2023-10-23 | $30.77 | $31.39 | $30.53 | $30.84 | $30.84 | 29,412,071 |
| 2023-10-20 | $31.06 | $31.11 | $30.48 | $30.65 | $30.65 | 39,407,902 |
| 2023-10-19 | $31.38 | $31.50 | $30.91 | $31.19 | $31.19 | 26,842,490 |
| 2023-10-18 | $32.54 | $32.68 | $31.39 | $31.41 | $31.41 | 30,307,588 |
| 2023-10-17 | $33.00 | $33.19 | $32.20 | $32.75 | $32.75 | 40,015,849 |
| 2023-10-16 | $32.83 | $33.92 | $32.56 | $33.27 | $33.27 | 63,317,432 |
| 2023-10-13 | $32.94 | $32.99 | $32.02 | $32.11 | $32.11 | 32,675,093 |
| 2023-10-12 | $33.11 | $33.22 | $32.77 | $32.92 | $32.92 | 21,809,858 |
| 2023-10-11 | $33.24 | $33.33 | $32.82 | $33.11 | $33.11 | 24,221,176 |
| 2023-10-10 | $33.08 | $33.40 | $33.01 | $33.17 | $33.17 | 19,212,104 |
| 2023-10-09 | $33.06 | $33.47 | $32.77 | $33.20 | $33.20 | 17,468,112 |
| 2023-10-06 | $33.52 | $33.56 | $33.07 | $33.13 | $33.13 | 23,760,440 |
| 2023-10-05 | $33.45 | $33.78 | $33.05 | $33.47 | $33.47 | 21,279,407 |
| 2023-10-04 | $33.94 | $34.08 | $33.01 | $33.31 | $33.31 | 23,722,342 |
| 2023-10-03 | $33.84 | $34.11 | $33.71 | $33.90 | $33.90 | 31,059,924 |
| 2023-10-02 | $32.95 | $33.96 | $32.76 | $33.94 | $33.94 | 44,620,596 |
| 2023-09-29 | $32.35 | $33.23 | $32.30 | $33.17 | $33.17 | 42,421,449 |
| 2023-09-28 | $32.06 | $32.32 | $31.77 | $32.09 | $32.09 | 28,197,588 |
| 2023-09-27 | $32.43 | $32.50 | $31.90 | $32.10 | $32.10 | 26,430,113 |
| 2023-09-26 | $32.72 | $32.96 | $32.36 | $32.40 | $32.40 | 26,015,472 |
| 2023-09-25 | $32.69 | $32.98 | $32.41 | $32.98 | $32.98 | 19,443,664 |
| 2023-09-22 | $33.08 | $33.09 | $32.50 | $32.69 | $32.69 | 28,570,752 |
| 2023-09-21 | $33.47 | $33.59 | $32.83 | $32.85 | $32.85 | 26,988,901 |
| 2023-09-20 | $34.08 | $34.09 | $33.55 | $33.62 | $33.62 | 24,651,414 |
| 2023-09-19 | $33.55 | $34.01 | $33.52 | $33.99 | $33.99 | 30,120,874 |
| 2023-09-18 | $34.12 | $34.12 | $33.44 | $33.64 | $33.64 | 25,421,949 |
| 2023-09-15 | $34.06 | $34.42 | $33.81 | $34.07 | $34.07 | 58,063,842 |
| 2023-09-14 | $34.24 | $34.38 | $33.98 | $34.15 | $34.15 | 23,759,867 |
| 2023-09-13 | $34.21 | $34.62 | $34.00 | $34.08 | $34.08 | 23,853,307 |
| 2023-09-12 | $33.97 | $34.21 | $33.75 | $34.15 | $34.15 | 17,987,155 |
| 2023-09-11 | $34.24 | $34.30 | $33.54 | $33.94 | $33.94 | 27,574,391 |
| 2023-09-08 | $34.23 | $34.39 | $34.05 | $34.25 | $34.25 | 19,483,285 |
| 2023-09-07 | $34.47 | $34.64 | $34.04 | $34.28 | $34.28 | 26,777,739 |
| 2023-09-06 | $35.26 | $35.28 | $34.26 | $34.37 | $34.37 | 35,370,154 |
| 2023-09-05 | $35.96 | $36.29 | $35.35 | $35.38 | $35.38 | 25,856,123 |
| 2023-09-01 | $35.64 | $36.06 | $35.60 | $35.78 | $35.78 | 17,522,542 |
| 2023-08-31 | $35.94 | $35.99 | $35.38 | $35.38 | $35.38 | 27,919,464 |
| 2023-08-30 | $36.18 | $36.25 | $35.82 | $35.90 | $35.90 | 16,833,018 |
| 2023-08-29 | $36.26 | $36.94 | $36.00 | $36.15 | $36.15 | 21,076,488 |
| 2023-08-28 | $36.44 | $36.52 | $36.03 | $36.21 | $36.21 | 15,101,949 |
| 2023-08-25 | $36.14 | $36.69 | $35.96 | $36.38 | $36.38 | 16,421,292 |
| 2023-08-24 | $36.48 | $36.64 | $36.06 | $36.16 | $36.16 | 19,380,831 |
| 2023-08-23 | $37.09 | $37.13 | $36.56 | $36.66 | $36.66 | 19,370,897 |
| 2023-08-22 | $37.01 | $37.15 | $35.72 | $36.84 | $36.84 | 18,536,903 |
| 2023-08-21 | $36.71 | $37.19 | $36.64 | $37.01 | $37.01 | 28,496,536 |
| 2023-08-18 | $36.45 | $36.85 | $36.32 | $36.66 | $36.66 | 24,145,117 |
| 2023-08-17 | $35.60 | $36.72 | $35.59 | $36.51 | $36.51 | 31,113,553 |
| 2023-08-16 | $35.14 | $35.65 | $35.00 | $35.48 | $35.48 | 21,590,200 |
| 2023-08-15 | $35.88 | $35.91 | $35.36 | $35.39 | $35.39 | 20,484,289 |
| 2023-08-14 | $35.82 | $36.51 | $35.82 | $36.07 | $36.07 | 20,295,465 |
| 2023-08-11 | $35.62 | $36.28 | $35.59 | $36.04 | $36.04 | 16,609,378 |
| 2023-08-10 | $35.82 | $36.09 | $35.60 | $35.72 | $35.72 | 18,955,150 |
| 2023-08-09 | $35.60 | $36.06 | $35.51 | $35.84 | $35.84 | 17,210,484 |
| 2023-08-08 | $36.37 | $36.37 | $35.39 | $35.64 | $35.64 | 25,225,525 |
| 2023-08-07 | $35.01 | $35.86 | $34.90 | $35.68 | $35.68 | 31,069,113 |
| 2023-08-04 | $34.95 | $35.34 | $34.66 | $35.02 | $35.02 | 25,594,643 |
| 2023-08-03 | $35.18 | $35.28 | $34.92 | $35.00 | $35.00 | 25,687,701 |
| 2023-08-02 | $35.63 | $35.89 | $35.28 | $35.35 | $35.35 | 34,301,638 |
| 2023-08-01 | $35.88 | $36.92 | $35.37 | $35.61 | $35.61 | 40,951,967 |
| 2023-07-31 | $36.18 | $36.19 | $35.92 | $36.06 | $36.06 | 40,265,244 |
| 2023-07-28 | $36.35 | $36.45 | $36.02 | $36.07 | $36.07 | 24,054,065 |
| 2023-07-27 | $36.85 | $37.01 | $36.18 | $36.20 | $36.20 | 25,346,304 |
| 2023-07-26 | $36.87 | $37.35 | $36.76 | $37.21 | $36.79 | 20,983,650 |
| 2023-07-25 | $37.40 | $37.72 | $37.05 | $37.06 | $36.64 | 21,770,959 |
| 2023-07-24 | $37.41 | $37.80 | $37.37 | $37.51 | $37.09 | 19,414,708 |
| 2023-07-21 | $36.80 | $37.43 | $36.80 | $37.40 | $36.98 | 24,149,716 |
| 2023-07-20 | $36.40 | $37.07 | $36.36 | $36.77 | $36.36 | 22,358,414 |
| 2023-07-19 | $36.34 | $36.70 | $36.21 | $36.44 | $36.03 | 18,589,659 |
| 2023-07-18 | $35.92 | $36.48 | $35.88 | $36.24 | $35.83 | 22,817,333 |
| 2023-07-17 | $36.12 | $36.12 | $35.78 | $35.86 | $35.46 | 20,557,295 |
| 2023-07-14 | $36.30 | $36.49 | $36.01 | $36.32 | $36.32 | 17,915,147 |
| 2023-07-13 | $36.01 | $36.36 | $35.92 | $36.06 | $36.06 | 16,664,403 |
| 2023-07-12 | $36.20 | $36.25 | $35.92 | $35.99 | $35.99 | 17,106,479 |
| 2023-07-11 | $35.64 | $36.04 | $35.62 | $36.02 | $36.02 | 17,731,329 |
| 2023-07-10 | $35.57 | $36.01 | $35.54 | $35.68 | $35.68 | 17,713,887 |
| 2023-07-07 | $35.52 | $35.77 | $35.35 | $35.53 | $35.53 | 22,903,336 |
| 2023-07-06 | $36.20 | $36.27 | $35.62 | $35.63 | $35.63 | 30,214,368 |
| 2023-07-05 | $36.58 | $37.02 | $36.39 | $36.46 | $36.46 | 26,829,419 |
| 2023-07-03 | $36.50 | $36.75 | $36.35 | $36.65 | $36.65 | 14,115,809 |
| 2023-06-30 | $36.21 | $36.75 | $36.14 | $36.68 | $36.68 | 30,867,939 |
| 2023-06-29 | $35.99 | $36.22 | $35.76 | $36.12 | $36.12 | 26,284,883 |
| 2023-06-28 | $36.50 | $36.54 | $36.03 | $36.29 | $36.29 | 30,061,996 |
| 2023-06-27 | $36.96 | $37.00 | $36.28 | $36.42 | $36.42 | 32,414,946 |
| 2023-06-26 | $37.02 | $37.05 | $36.16 | $36.89 | $36.89 | 56,135,475 |
| 2023-06-23 | $38.71 | $38.87 | $38.28 | $38.30 | $38.30 | 23,492,234 |
| 2023-06-22 | $38.94 | $38.99 | $38.41 | $38.73 | $38.73 | 18,047,000 |
| 2023-06-21 | $39.20 | $39.24 | $38.76 | $38.90 | $38.90 | 17,982,944 |
| 2023-06-20 | $39.71 | $39.87 | $39.33 | $39.34 | $39.34 | 26,881,166 |
| 2023-06-16 | $39.86 | $40.36 | $39.85 | $40.06 | $40.06 | 60,338,565 |
| 2023-06-15 | $39.41 | $39.83 | $39.28 | $39.75 | $39.75 | 19,905,906 |
| 2023-06-14 | $40.32 | $40.34 | $39.32 | $39.36 | $39.36 | 22,056,424 |
| 2023-06-13 | $39.67 | $40.37 | $39.45 | $40.28 | $40.28 | 26,533,763 |
| 2023-06-12 | $39.01 | $40.07 | $38.99 | $39.90 | $39.90 | 28,278,080 |
| 2023-06-09 | $39.28 | $39.59 | $38.87 | $38.97 | $38.97 | 19,777,462 |
| 2023-06-08 | $39.04 | $39.19 | $38.73 | $39.09 | $39.09 | 17,353,721 |
| 2023-06-07 | $38.35 | $39.06 | $38.13 | $38.89 | $38.89 | 25,295,133 |
| 2023-06-06 | $38.81 | $38.86 | $38.29 | $38.37 | $38.37 | 19,508,225 |
| 2023-06-05 | $38.48 | $39.02 | $38.47 | $38.65 | $38.65 | 18,240,464 |
| 2023-06-02 | $38.25 | $38.66 | $38.16 | $38.36 | $38.36 | 22,736,353 |
| 2023-06-01 | $38.12 | $38.21 | $37.70 | $38.02 | $38.02 | 20,256,137 |
| 2023-05-31 | $37.10 | $38.22 | $36.87 | $38.02 | $38.02 | 43,783,772 |
| 2023-05-30 | $37.36 | $37.36 | $36.92 | $37.01 | $37.01 | 24,371,098 |
| 2023-05-26 | $38.04 | $38.44 | $37.56 | $37.60 | $37.60 | 20,234,632 |
| 2023-05-25 | $38.51 | $38.51 | $37.65 | $37.83 | $37.83 | 30,266,597 |
| 2023-05-24 | $40.10 | $40.14 | $38.60 | $38.63 | $38.63 | 39,326,373 |
| 2023-05-23 | $38.55 | $40.14 | $38.00 | $39.64 | $39.64 | 75,379,535 |
| 2023-05-22 | $36.86 | $38.87 | $36.75 | $38.75 | $38.75 | 85,718,553 |
| 2023-05-19 | $36.65 | $37.65 | $36.52 | $36.77 | $36.77 | 33,068,322 |
| 2023-05-18 | $36.71 | $36.78 | $36.17 | $36.48 | $36.48 | 27,772,415 |
| 2023-05-17 | $36.98 | $37.05 | $36.51 | $36.75 | $36.75 | 23,206,392 |
| 2023-05-16 | $37.02 | $37.24 | $36.83 | $37.01 | $37.01 | 25,451,711 |
| 2023-05-15 | $37.30 | $37.36 | $37.01 | $37.16 | $37.16 | 16,650,412 |
| 2023-05-12 | $37.61 | $37.72 | $37.23 | $37.35 | $37.35 | 16,541,294 |
| 2023-05-11 | $37.60 | $37.65 | $37.21 | $37.58 | $37.58 | 28,566,365 |
| 2023-05-10 | $38.67 | $38.72 | $38.08 | $38.30 | $37.89 | 15,858,223 |
| 2023-05-09 | $38.48 | $38.67 | $38.39 | $38.48 | $38.48 | 15,963,440 |
| 2023-05-08 | $38.53 | $38.73 | $38.35 | $38.67 | $38.67 | 20,101,723 |
| 2023-05-05 | $38.38 | $38.50 | $38.09 | $38.49 | $38.49 | 19,188,624 |
| 2023-05-04 | $38.17 | $38.43 | $38.02 | $38.23 | $38.23 | 23,675,132 |
| 2023-05-03 | $39.20 | $39.39 | $38.36 | $38.45 | $38.45 | 27,721,928 |
| 2023-05-02 | $39.29 | $40.12 | $38.63 | $39.06 | $39.06 | 38,834,136 |
| 2023-05-01 | $39.00 | $39.52 | $38.86 | $39.21 | $39.21 | 23,917,757 |
| 2023-04-28 | $38.70 | $38.91 | $38.62 | $38.89 | $38.89 | 21,015,333 |
| 2023-04-27 | $38.62 | $38.83 | $38.31 | $38.74 | $38.74 | 22,434,048 |
| 2023-04-26 | $39.16 | $39.19 | $38.40 | $38.63 | $38.63 | 22,125,793 |
| 2023-04-25 | $39.75 | $39.92 | $39.29 | $39.33 | $39.33 | 24,492,373 |
| 2023-04-24 | $40.19 | $40.20 | $39.71 | $39.91 | $39.91 | 17,633,652 |
| 2023-04-21 | $40.09 | $40.30 | $39.91 | $40.21 | $40.21 | 19,227,109 |
| 2023-04-20 | $40.08 | $40.19 | $39.79 | $39.85 | $39.85 | 20,131,599 |
| 2023-04-19 | $40.43 | $40.56 | $40.20 | $40.24 | $40.24 | 17,214,344 |
| 2023-04-18 | $41.28 | $41.33 | $40.53 | $40.55 | $40.55 | 18,541,480 |
| 2023-04-17 | $41.12 | $41.28 | $40.96 | $41.18 | $41.18 | 17,469,363 |
| 2023-04-14 | $41.51 | $41.71 | $40.93 | $41.19 | $41.19 | 20,627,484 |
| 2023-04-13 | $41.53 | $41.70 | $41.30 | $41.47 | $41.47 | 22,880,859 |
| 2023-04-12 | $41.63 | $41.79 | $41.27 | $41.37 | $41.37 | 17,035,066 |
| 2023-04-11 | $41.80 | $41.99 | $41.70 | $41.79 | $41.79 | 15,304,123 |
| 2023-04-10 | $41.15 | $41.74 | $41.12 | $41.73 | $41.73 | 15,137,290 |
| 2023-04-06 | $41.93 | $42.10 | $41.37 | $41.50 | $41.50 | 25,931,833 |
| 2023-04-05 | $41.29 | $42.22 | $41.17 | $41.55 | $41.55 | 29,697,621 |
| 2023-04-04 | $41.44 | $41.53 | $40.76 | $40.90 | $40.90 | 19,514,531 |
| 2023-04-03 | $40.69 | $41.47 | $40.65 | $41.35 | $41.35 | 20,817,194 |
| 2023-03-31 | $40.55 | $40.83 | $40.28 | $40.80 | $40.80 | 23,393,576 |
| 2023-03-30 | $40.42 | $40.49 | $40.25 | $40.38 | $40.38 | 12,634,521 |
| 2023-03-29 | $40.16 | $40.27 | $39.99 | $40.25 | $40.25 | 14,429,511 |
| 2023-03-28 | $40.20 | $40.30 | $39.86 | $39.99 | $39.99 | 13,537,518 |
| 2023-03-27 | $40.54 | $40.62 | $39.97 | $40.22 | $40.22 | 20,262,829 |
| 2023-03-24 | $40.09 | $40.46 | $39.87 | $40.39 | $40.39 | 17,221,115 |
| 2023-03-23 | $40.17 | $40.50 | $40.00 | $40.18 | $40.18 | 16,958,146 |
| 2023-03-22 | $40.70 | $40.85 | $39.99 | $40.01 | $40.01 | 15,444,160 |
| 2023-03-21 | $40.86 | $40.91 | $40.31 | $40.66 | $40.66 | 19,981,978 |
| 2023-03-20 | $40.14 | $40.86 | $39.94 | $40.81 | $40.81 | 19,761,613 |
| 2023-03-17 | $40.63 | $40.79 | $39.99 | $40.10 | $40.10 | 57,457,785 |
| 2023-03-16 | $40.06 | $40.49 | $39.72 | $40.37 | $40.37 | 21,100,883 |
| 2023-03-15 | $39.76 | $40.53 | $39.46 | $40.28 | $40.28 | 25,498,384 |
| 2023-03-14 | $40.05 | $40.15 | $39.52 | $39.90 | $39.90 | 24,583,595 |
| 2023-03-13 | $39.26 | $40.51 | $39.26 | $39.86 | $39.86 | 35,299,377 |
| 2023-03-10 | $39.29 | $39.93 | $39.23 | $39.39 | $39.39 | 26,328,104 |
| 2023-03-09 | $40.41 | $40.57 | $39.31 | $39.46 | $39.46 | 18,585,103 |
| 2023-03-08 | $40.32 | $40.57 | $39.91 | $40.12 | $40.12 | 16,756,134 |
| 2023-03-07 | $41.06 | $41.13 | $40.10 | $40.34 | $40.34 | 23,205,788 |
| 2023-03-06 | $41.09 | $41.26 | $40.82 | $41.11 | $41.11 | 19,434,763 |
| 2023-03-03 | $40.91 | $41.18 | $40.74 | $41.15 | $41.15 | 20,922,034 |
| 2023-03-02 | $40.06 | $40.78 | $39.81 | $40.62 | $40.62 | 19,112,801 |
| 2023-03-01 | $40.56 | $40.76 | $40.14 | $40.18 | $40.18 | 21,104,422 |
| 2023-02-28 | $40.50 | $40.71 | $40.09 | $40.57 | $40.57 | 31,086,883 |
| 2023-02-27 | $41.44 | $41.73 | $40.73 | $40.78 | $40.78 | 26,370,306 |
| 2023-02-24 | $42.03 | $42.05 | $41.51 | $41.75 | $41.75 | 16,608,116 |
| 2023-02-23 | $42.29 | $42.75 | $42.22 | $42.30 | $42.30 | 21,104,327 |
| 2023-02-22 | $42.72 | $42.89 | $42.31 | $42.38 | $42.38 | 17,394,203 |
| 2023-02-21 | $42.81 | $42.93 | $42.62 | $42.70 | $42.70 | 17,356,574 |
| 2023-02-17 | $42.89 | $43.37 | $42.58 | $43.21 | $43.21 | 18,293,446 |
| 2023-02-16 | $43.15 | $43.18 | $42.77 | $42.95 | $42.95 | 17,832,042 |
| 2023-02-15 | $43.42 | $43.61 | $43.11 | $43.32 | $43.32 | 18,999,277 |
| 2023-02-14 | $44.09 | $44.20 | $43.58 | $43.72 | $43.72 | 17,506,900 |
| 2023-02-13 | $43.68 | $44.01 | $43.51 | $43.99 | $43.99 | 17,878,022 |
| 2023-02-10 | $43.50 | $43.98 | $43.26 | $43.88 | $43.88 | 18,619,569 |
| 2023-02-09 | $44.12 | $44.33 | $43.24 | $43.34 | $43.34 | 20,809,245 |
| 2023-02-08 | $43.55 | $44.10 | $43.53 | $43.98 | $43.98 | 19,362,311 |
| 2023-02-07 | $43.82 | $43.90 | $43.25 | $43.59 | $43.59 | 22,999,453 |
| 2023-02-06 | $44.19 | $44.30 | $43.73 | $43.76 | $43.76 | 18,056,632 |
| 2023-02-03 | $44.36 | $44.39 | $43.88 | $44.06 | $44.06 | 23,741,990 |
| 2023-02-02 | $43.63 | $44.46 | $43.50 | $44.34 | $44.34 | 35,279,247 |
| 2023-02-01 | $43.91 | $44.18 | $43.41 | $43.97 | $43.97 | 24,482,321 |
| 2023-01-31 | $43.00 | $44.28 | $42.70 | $44.16 | $44.16 | 49,722,474 |
| 2023-01-30 | $43.79 | $44.14 | $43.40 | $43.55 | $43.55 | 23,786,364 |
| 2023-01-27 | $44.22 | $44.34 | $43.78 | $43.79 | $43.79 | 23,798,610 |
| 2023-01-26 | $44.20 | $44.30 | $43.61 | $44.25 | $44.25 | 38,465,463 |
| 2023-01-25 | $45.03 | $45.11 | $44.59 | $45.07 | $44.66 | 20,827,990 |
| 2023-01-24 | $44.92 | $44.95 | $44.15 | $44.71 | $44.30 | 18,853,127 |
| 2023-01-23 | $45.04 | $45.32 | $44.82 | $44.98 | $44.98 | 19,374,912 |
| 2023-01-20 | $45.28 | $45.43 | $44.73 | $45.11 | $45.11 | 25,197,558 |
| 2023-01-19 | $44.72 | $45.27 | $44.64 | $44.96 | $44.96 | 26,614,860 |
| 2023-01-18 | $45.55 | $45.85 | $44.97 | $45.00 | $45.00 | 33,834,985 |
| 2023-01-17 | $46.54 | $46.74 | $45.71 | $46.08 | $46.08 | 29,391,409 |
| 2023-01-13 | $47.50 | $48.16 | $47.49 | $47.85 | $47.85 | 18,737,546 |
| 2023-01-12 | $47.27 | $47.72 | $46.58 | $47.71 | $47.71 | 23,345,252 |
| 2023-01-11 | $47.70 | $47.74 | $46.86 | $47.45 | $47.45 | 23,022,229 |
| 2023-01-10 | $48.35 | $48.47 | $47.38 | $47.62 | $47.62 | 29,212,004 |
| 2023-01-09 | $50.05 | $50.26 | $48.31 | $48.39 | $48.39 | 30,839,126 |
| 2023-01-06 | $49.98 | $51.60 | $49.56 | $50.92 | $50.92 | 29,635,946 |
| 2023-01-05 | $49.73 | $49.99 | $48.92 | $49.66 | $49.66 | 20,057,412 |
| 2023-01-04 | $50.29 | $50.63 | $49.52 | $50.13 | $50.13 | 21,808,425 |
| 2023-01-03 | $51.01 | $51.33 | $50.82 | $51.26 | $51.26 | 15,603,793 |
| 2022-12-30 | $51.29 | $51.40 | $50.75 | $51.24 | $51.24 | 11,396,189 |
| 2022-12-29 | $51.02 | $51.67 | $50.99 | $51.33 | $51.33 | 8,971,290 |
| 2022-12-28 | $51.05 | $51.39 | $50.75 | $50.80 | $50.80 | 10,053,917 |
| 2022-12-27 | $51.86 | $51.93 | $51.05 | $51.13 | $51.13 | 12,033,763 |
| 2022-12-23 | $51.56 | $51.95 | $51.24 | $51.83 | $51.83 | 10,666,541 |
| 2022-12-22 | $51.41 | $51.70 | $50.95 | $51.64 | $51.64 | 14,824,093 |
| 2022-12-21 | $51.61 | $52.16 | $51.20 | $51.66 | $51.66 | 12,925,025 |
| 2022-12-20 | $51.21 | $51.51 | $50.84 | $51.32 | $51.32 | 12,433,844 |
| 2022-12-19 | $51.52 | $51.81 | $50.70 | $51.36 | $51.36 | 16,081,888 |
| 2022-12-16 | $53.01 | $53.14 | $51.40 | $51.40 | $51.40 | 65,689,492 |
| 2022-12-15 | $54.07 | $54.43 | $53.40 | $53.61 | $53.61 | 21,630,297 |
| 2022-12-14 | $53.14 | $54.93 | $52.90 | $54.48 | $54.48 | 36,260,307 |
| 2022-12-13 | $53.10 | $54.04 | $52.88 | $53.07 | $53.07 | 29,461,763 |
| 2022-12-12 | $52.12 | $52.59 | $51.75 | $52.16 | $52.16 | 18,532,230 |
| 2022-12-09 | $51.75 | $52.84 | $51.63 | $51.72 | $51.72 | 19,933,540 |
| 2022-12-08 | $50.18 | $51.87 | $50.02 | $51.78 | $51.78 | 26,116,792 |
| 2022-12-07 | $49.75 | $51.15 | $49.75 | $50.24 | $50.24 | 15,929,936 |
| 2022-12-06 | $50.67 | $50.85 | $49.18 | $49.71 | $49.71 | 21,787,073 |
| 2022-12-05 | $50.91 | $51.03 | $50.35 | $50.73 | $50.73 | 17,959,788 |
| 2022-12-02 | $50.56 | $51.33 | $50.48 | $50.91 | $50.91 | 16,881,642 |
| 2022-12-01 | $50.31 | $51.16 | $50.28 | $51.08 | $51.08 | 23,592,586 |
| 2022-11-30 | $49.64 | $50.13 | $49.04 | $50.13 | $50.13 | 35,572,670 |
| 2022-11-29 | $49.50 | $49.67 | $49.10 | $49.49 | $49.49 | 17,160,870 |
| 2022-11-28 | $49.18 | $49.74 | $49.06 | $49.57 | $49.57 | 20,704,896 |
| 2022-11-25 | $48.93 | $49.22 | $48.84 | $49.21 | $49.21 | 6,760,162 |
| 2022-11-23 | $48.96 | $49.22 | $48.52 | $48.85 | $48.85 | 10,710,793 |
| 2022-11-22 | $48.34 | $49.25 | $48.24 | $49.08 | $49.08 | 16,358,550 |
| 2022-11-21 | $48.10 | $48.28 | $47.72 | $48.18 | $48.18 | 14,735,974 |
| 2022-11-18 | $48.64 | $48.83 | $47.87 | $48.23 | $48.23 | 20,666,479 |
| 2022-11-17 | $47.80 | $48.50 | $47.53 | $48.33 | $48.33 | 13,237,454 |
| 2022-11-16 | $48.80 | $49.06 | $48.05 | $48.05 | $48.05 | 15,822,201 |
| 2022-11-15 | $49.34 | $49.53 | $48.18 | $48.57 | $48.57 | 25,440,490 |
| 2022-11-14 | $47.99 | $49.82 | $47.93 | $49.24 | $49.24 | 25,876,172 |
| 2022-11-11 | $47.07 | $47.70 | $46.31 | $47.60 | $47.60 | 20,909,838 |
| 2022-11-10 | $47.53 | $47.75 | $46.85 | $47.38 | $47.38 | 20,480,615 |
| 2022-11-09 | $47.16 | $47.50 | $46.70 | $46.72 | $46.72 | 15,348,092 |
| 2022-11-08 | $47.04 | $47.75 | $46.75 | $47.35 | $47.35 | 18,054,518 |
| 2022-11-07 | $47.16 | $47.65 | $46.75 | $47.09 | $47.09 | 20,304,409 |
| 2022-11-04 | $47.47 | $47.54 | $46.61 | $47.22 | $47.22 | 24,528,468 |
| 2022-11-03 | $46.36 | $46.80 | $46.16 | $46.57 | $46.57 | 20,124,634 |
| 2022-11-02 | $47.77 | $48.17 | $46.95 | $47.07 | $46.67 | 25,813,065 |
| 2022-11-01 | $48.00 | $48.42 | $47.40 | $48.01 | $47.60 | 30,614,537 |
| 2022-10-31 | $47.08 | $47.39 | $46.54 | $46.55 | $46.55 | 29,773,876 |
| 2022-10-28 | $45.98 | $47.52 | $45.93 | $47.43 | $47.43 | 27,854,043 |
| 2022-10-27 | $45.81 | $46.11 | $45.68 | $45.74 | $45.74 | 20,275,420 |
| 2022-10-26 | $45.92 | $46.65 | $45.62 | $46.06 | $46.06 | 21,413,029 |
| 2022-10-25 | $45.27 | $45.82 | $44.89 | $45.59 | $45.59 | 23,126,979 |
| 2022-10-24 | $45.08 | $45.87 | $44.99 | $45.54 | $45.54 | 24,632,691 |
| 2022-10-21 | $43.31 | $45.16 | $42.99 | $44.95 | $44.95 | 36,575,713 |
| 2022-10-20 | $43.27 | $43.41 | $42.82 | $42.91 | $42.91 | 17,714,964 |
| 2022-10-19 | $43.91 | $44.07 | $42.74 | $43.11 | $43.11 | 23,054,685 |
| 2022-10-18 | $44.05 | $44.36 | $43.62 | $44.09 | $44.09 | 18,442,763 |
| 2022-10-17 | $43.19 | $43.81 | $43.19 | $43.65 | $43.65 | 15,418,022 |
| 2022-10-14 | $42.89 | $43.38 | $42.36 | $42.86 | $42.86 | 16,983,573 |
| 2022-10-13 | $41.76 | $43.16 | $41.70 | $42.98 | $42.98 | 22,491,622 |
| 2022-10-12 | $42.09 | $43.14 | $41.92 | $42.03 | $42.03 | 18,803,628 |
| 2022-10-11 | $41.66 | $42.57 | $41.45 | $41.92 | $41.92 | 20,981,150 |
| 2022-10-10 | $42.35 | $42.62 | $41.75 | $41.75 | $41.75 | 17,634,002 |
| 2022-10-07 | $43.05 | $43.05 | $41.92 | $42.32 | $42.32 | 20,095,005 |
| 2022-10-06 | $43.76 | $43.78 | $43.04 | $43.09 | $43.09 | 21,520,283 |
| 2022-10-05 | $44.12 | $44.37 | $43.68 | $44.12 | $44.12 | 15,673,442 |
| 2022-10-04 | $44.25 | $44.84 | $44.09 | $44.46 | $44.46 | 28,198,847 |
| 2022-10-03 | $44.07 | $44.28 | $43.49 | $44.14 | $44.14 | 22,834,282 |
| 2022-09-30 | $44.17 | $44.61 | $43.73 | $43.76 | $43.76 | 22,962,293 |
| 2022-09-29 | $44.41 | $44.62 | $43.95 | $44.16 | $44.16 | 13,559,863 |
| 2022-09-28 | $44.67 | $44.81 | $44.22 | $44.43 | $44.43 | 16,532,559 |
| 2022-09-27 | $44.22 | $44.58 | $43.74 | $44.09 | $44.09 | 21,562,666 |
| 2022-09-26 | $43.81 | $44.33 | $43.67 | $43.83 | $43.83 | 18,680,218 |
| 2022-09-23 | $44.44 | $44.56 | $43.58 | $44.08 | $44.08 | 18,871,669 |
| 2022-09-22 | $43.67 | $45.00 | $43.52 | $44.57 | $44.57 | 18,402,773 |
| 2022-09-21 | $44.81 | $44.98 | $43.90 | $43.92 | $43.92 | 17,505,210 |
| 2022-09-20 | $45.00 | $45.27 | $44.44 | $44.77 | $44.77 | 15,368,999 |
| 2022-09-19 | $45.68 | $45.88 | $44.78 | $45.44 | $45.44 | 16,256,161 |
| 2022-09-16 | $46.09 | $46.62 | $45.64 | $46.03 | $46.03 | 30,629,508 |
| 2022-09-15 | $46.11 | $46.29 | $45.70 | $45.94 | $45.94 | 15,801,972 |
| 2022-09-14 | $46.20 | $46.41 | $45.78 | $46.15 | $46.15 | 17,162,514 |
| 2022-09-13 | $47.13 | $47.32 | $46.02 | $46.19 | $46.19 | 16,481,267 |
| 2022-09-12 | $48.08 | $48.35 | $47.69 | $47.76 | $47.76 | 13,744,796 |
| 2022-09-09 | $47.20 | $47.99 | $47.10 | $47.84 | $47.84 | 17,509,282 |
| 2022-09-08 | $46.02 | $47.12 | $45.87 | $47.08 | $47.08 | 18,271,038 |
| 2022-09-07 | $45.70 | $46.21 | $45.38 | $46.13 | $46.13 | 15,378,914 |
| 2022-09-06 | $45.96 | $46.44 | $45.53 | $45.76 | $45.76 | 16,839,933 |
| 2022-09-02 | $46.74 | $46.80 | $45.53 | $45.70 | $45.70 | 14,667,687 |
| 2022-09-01 | $45.14 | $46.65 | $45.14 | $46.63 | $46.63 | 19,947,618 |
| 2022-08-31 | $46.01 | $46.29 | $45.13 | $45.23 | $45.23 | 26,416,771 |
| 2022-08-30 | $46.34 | $46.35 | $45.80 | $45.85 | $45.85 | 16,303,015 |
| 2022-08-29 | $46.38 | $46.69 | $46.12 | $46.23 | $46.23 | 13,374,972 |
| 2022-08-26 | $47.62 | $47.96 | $46.70 | $46.82 | $46.82 | 16,546,733 |
| 2022-08-25 | $47.52 | $47.95 | $47.27 | $47.90 | $47.90 | 14,460,001 |
| 2022-08-24 | $47.90 | $48.01 | $47.38 | $47.43 | $47.43 | 15,551,472 |
| 2022-08-23 | $48.42 | $48.52 | $47.76 | $48.01 | $48.01 | 16,248,857 |
| 2022-08-22 | $49.21 | $49.40 | $48.74 | $48.90 | $48.90 | 13,601,214 |
| 2022-08-19 | $48.84 | $49.45 | $48.73 | $49.15 | $49.15 | 15,350,198 |
| 2022-08-18 | $49.39 | $49.52 | $48.38 | $48.58 | $48.58 | 18,916,324 |
| 2022-08-17 | $49.65 | $49.86 | $49.25 | $49.27 | $49.27 | 13,607,173 |
| 2022-08-16 | $49.38 | $50.18 | $49.36 | $49.86 | $49.86 | 12,874,773 |
| 2022-08-15 | $49.97 | $50.07 | $49.39 | $49.75 | $49.75 | 15,797,763 |
| 2022-08-12 | $48.55 | $50.39 | $48.55 | $50.11 | $50.11 | 25,835,465 |
| 2022-08-11 | $48.22 | $49.13 | $47.81 | $48.29 | $48.29 | 44,048,790 |
| 2022-08-10 | $49.93 | $50.05 | $49.38 | $49.95 | $49.95 | 17,355,136 |
| 2022-08-09 | $49.75 | $50.11 | $49.52 | $49.78 | $49.78 | 12,095,585 |
| 2022-08-08 | $49.39 | $49.81 | $48.94 | $49.57 | $49.57 | 16,077,441 |
| 2022-08-05 | $49.64 | $49.97 | $49.06 | $49.27 | $49.27 | 16,376,601 |
| 2022-08-04 | $49.90 | $50.05 | $49.21 | $49.86 | $49.86 | 17,026,274 |
| 2022-08-03 | $49.79 | $50.07 | $49.34 | $49.86 | $49.86 | 16,500,076 |
| 2022-08-02 | $50.90 | $51.47 | $49.63 | $49.69 | $49.69 | 17,802,024 |
| 2022-08-01 | $50.32 | $51.30 | $50.15 | $50.61 | $50.61 | 19,709,862 |
| 2022-07-29 | $50.56 | $50.71 | $49.28 | $50.51 | $50.51 | 25,037,899 |
| 2022-07-28 | $50.85 | $52.33 | $49.10 | $50.72 | $50.72 | 38,984,890 |
| 2022-07-27 | $51.94 | $52.25 | $51.19 | $51.95 | $51.54 | 19,203,522 |
| 2022-07-26 | $51.84 | $52.85 | $51.71 | $52.30 | $51.89 | 16,632,506 |
| 2022-07-25 | $51.34 | $51.88 | $51.34 | $51.77 | $51.36 | 12,995,817 |
| 2022-07-22 | $51.26 | $51.53 | $50.95 | $51.23 | $50.83 | 10,932,118 |
| 2022-07-21 | $50.57 | $51.14 | $50.18 | $51.12 | $50.72 | 15,103,832 |
| 2022-07-20 | $51.39 | $51.46 | $50.51 | $50.82 | $50.42 | 12,774,396 |
| 2022-07-19 | $51.04 | $51.51 | $50.61 | $51.37 | $50.97 | 13,402,113 |
| 2022-07-18 | $51.96 | $51.97 | $50.52 | $50.75 | $50.35 | 15,742,859 |
| 2022-07-15 | $51.04 | $51.91 | $50.43 | $51.75 | $51.35 | 19,885,710 |
| 2022-07-14 | $50.75 | $51.59 | $50.63 | $51.39 | $50.99 | 14,023,836 |
| 2022-07-13 | $51.86 | $52.31 | $51.51 | $51.79 | $51.38 | 12,927,324 |
| 2022-07-12 | $52.69 | $52.78 | $51.71 | $52.04 | $51.63 | 14,633,528 |
| 2022-07-11 | $53.00 | $53.74 | $52.75 | $52.89 | $52.48 | 12,924,938 |
| 2022-07-08 | $53.05 | $53.92 | $52.76 | $53.17 | $52.75 | 11,322,704 |
| 2022-07-07 | $52.95 | $53.54 | $52.79 | $53.42 | $53.00 | 17,847,629 |
| 2022-07-06 | $51.64 | $52.96 | $51.58 | $52.75 | $52.34 | 21,305,527 |
| 2022-07-05 | $51.75 | $51.89 | $50.40 | $51.64 | $51.24 | 18,407,846 |
| 2022-07-01 | $52.04 | $52.37 | $51.25 | $52.31 | $51.90 | 16,143,272 |
| 2022-06-30 | $51.69 | $52.89 | $51.09 | $52.43 | $52.02 | 33,495,729 |
| 2022-06-29 | $50.73 | $51.44 | $50.66 | $50.94 | $50.54 | 13,925,665 |
| 2022-06-28 | $51.83 | $51.97 | $50.41 | $50.66 | $50.26 | 16,458,770 |
| 2022-06-27 | $51.48 | $52.23 | $51.26 | $51.88 | $51.47 | 16,154,272 |
| 2022-06-24 | $50.65 | $51.64 | $50.30 | $51.59 | $51.19 | 24,343,179 |
| 2022-06-23 | $49.23 | $50.17 | $48.98 | $50.09 | $49.70 | 20,061,654 |
| 2022-06-22 | $48.03 | $49.58 | $47.77 | $49.07 | $48.69 | 20,384,884 |
| 2022-06-21 | $47.32 | $48.44 | $46.95 | $48.11 | $47.73 | 19,622,147 |
| 2022-06-17 | $47.38 | $48.03 | $46.28 | $46.53 | $46.17 | 45,047,693 |
| 2022-06-16 | $47.69 | $48.00 | $47.06 | $47.48 | $47.11 | 20,424,508 |
| 2022-06-15 | $47.88 | $48.98 | $47.18 | $48.51 | $48.13 | 25,747,996 |
| 2022-06-14 | $47.75 | $48.47 | $47.22 | $47.92 | $47.55 | 23,290,327 |
| 2022-06-13 | $48.82 | $49.28 | $47.71 | $47.91 | $47.54 | 26,988,989 |
| 2022-06-10 | $51.31 | $51.37 | $49.95 | $49.97 | $49.58 | 23,832,187 |
| 2022-06-09 | $53.27 | $53.65 | $51.70 | $51.78 | $51.37 | 17,578,108 |
| 2022-06-08 | $54.06 | $54.56 | $53.41 | $53.47 | $53.05 | 12,789,802 |
| 2022-06-07 | $53.28 | $53.97 | $53.01 | $53.96 | $53.54 | 15,091,194 |
| 2022-06-06 | $53.19 | $53.72 | $53.00 | $53.26 | $52.84 | 16,544,398 |
| 2022-06-03 | $52.46 | $53.53 | $52.46 | $53.20 | $52.78 | 18,124,958 |
| 2022-06-02 | $52.37 | $52.74 | $51.04 | $52.68 | $52.27 | 21,903,359 |
| 2022-06-01 | $53.25 | $53.28 | $51.84 | $52.37 | $51.96 | 17,430,568 |
| 2022-05-31 | $53.32 | $53.50 | $51.94 | $53.04 | $52.62 | 66,058,201 |
| 2022-05-27 | $53.92 | $54.41 | $53.52 | $53.91 | $53.49 | 21,407,507 |
| 2022-05-26 | $54.06 | $54.92 | $53.88 | $53.99 | $53.57 | 23,516,309 |
| 2022-05-25 | $53.20 | $54.05 | $53.05 | $53.71 | $53.29 | 24,003,920 |
| 2022-05-24 | $52.71 | $53.61 | $52.71 | $53.41 | $52.99 | 26,729,783 |
| 2022-05-23 | $52.58 | $53.70 | $52.48 | $52.88 | $52.47 | 24,035,842 |
| 2022-05-20 | $51.27 | $52.70 | $51.13 | $52.47 | $52.06 | 31,250,361 |
| 2022-05-19 | $50.00 | $50.89 | $49.59 | $50.65 | $50.25 | 19,865,522 |
| 2022-05-18 | $51.22 | $51.42 | $50.16 | $50.40 | $50.01 | 22,275,985 |
| 2022-05-17 | $50.95 | $51.52 | $50.18 | $51.34 | $50.94 | 19,918,199 |
| 2022-05-16 | $49.87 | $51.05 | $49.87 | $50.67 | $50.27 | 19,435,565 |
| 2022-05-13 | $50.38 | $50.79 | $49.68 | $49.92 | $49.53 | 22,423,685 |
| 2022-05-12 | $49.00 | $50.43 | $48.72 | $50.39 | $50.00 | 33,468,441 |
| 2022-05-11 | $49.07 | $50.24 | $49.03 | $49.45 | $48.68 | 29,699,499 |
| 2022-05-10 | $49.04 | $49.90 | $48.69 | $49.49 | $48.72 | 27,335,888 |
| 2022-05-09 | $48.38 | $49.17 | $47.77 | $48.64 | $47.88 | 25,012,347 |
| 2022-05-06 | $48.09 | $49.22 | $48.04 | $49.04 | $48.27 | 19,891,434 |
| 2022-05-05 | $49.46 | $49.55 | $47.55 | $48.45 | $47.69 | 28,333,001 |
| 2022-05-04 | $48.89 | $49.87 | $47.91 | $49.66 | $48.88 | 28,415,090 |
| 2022-05-03 | $48.87 | $50.04 | $47.70 | $49.29 | $48.52 | 33,716,935 |
| 2022-05-02 | $47.68 | $48.76 | $47.46 | $48.34 | $47.58 | 36,228,410 |
| 2022-04-29 | $49.87 | $50.34 | $49.00 | $49.07 | $48.30 | 28,343,298 |
| 2022-04-28 | $50.44 | $50.77 | $49.49 | $50.51 | $49.72 | 28,227,723 |
| 2022-04-27 | $49.11 | $49.91 | $48.21 | $49.74 | $48.96 | 25,819,237 |
| 2022-04-26 | $48.99 | $50.25 | $48.92 | $49.03 | $48.26 | 24,810,410 |
| 2022-04-25 | $47.85 | $49.19 | $47.12 | $48.95 | $48.18 | 27,390,591 |
| 2022-04-22 | $48.95 | $49.10 | $47.90 | $48.13 | $47.38 | 22,156,801 |
| 2022-04-21 | $49.93 | $50.01 | $48.92 | $49.11 | $48.34 | 19,105,575 |
| 2022-04-20 | $50.00 | $50.16 | $49.21 | $49.75 | $48.97 | 24,535,513 |
| 2022-04-19 | $51.66 | $51.88 | $49.37 | $50.18 | $49.40 | 33,441,510 |
| 2022-04-18 | $52.83 | $53.11 | $51.63 | $51.84 | $51.03 | 17,065,045 |
| 2022-04-14 | $53.40 | $53.91 | $53.04 | $53.12 | $52.29 | 17,240,120 |
| 2022-04-13 | $53.13 | $53.82 | $52.70 | $53.10 | $52.27 | 15,777,806 |
| 2022-04-12 | $53.30 | $53.93 | $52.65 | $53.11 | $52.28 | 22,810,733 |
| 2022-04-11 | $55.46 | $56.32 | $53.78 | $53.93 | $53.09 | 22,054,311 |
| 2022-04-08 | $54.85 | $55.58 | $54.46 | $55.17 | $54.31 | 24,612,246 |
| 2022-04-07 | $52.50 | $55.41 | $52.50 | $55.16 | $54.30 | 36,305,670 |
| 2022-04-06 | $51.16 | $53.09 | $51.16 | $52.87 | $52.04 | 31,717,523 |
| 2022-04-05 | $50.81 | $52.15 | $50.75 | $51.24 | $50.44 | 21,033,428 |
| 2022-04-04 | $51.78 | $51.87 | $50.37 | $50.94 | $50.14 | 20,491,535 |
| 2022-04-01 | $52.12 | $52.16 | $51.10 | $51.57 | $50.76 | 19,073,138 |
| 2022-03-31 | $52.00 | $52.88 | $51.74 | $51.77 | $50.96 | 26,055,234 |
| 2022-03-30 | $53.20 | $53.72 | $51.97 | $52.44 | $51.62 | 27,599,649 |
| 2022-03-29 | $54.00 | $54.08 | $52.62 | $52.74 | $51.92 | 39,970,032 |
| 2022-03-28 | $52.53 | $53.56 | $52.50 | $53.28 | $52.45 | 21,863,713 |
| 2022-03-25 | $52.74 | $53.25 | $52.51 | $52.78 | $51.95 | 16,782,082 |
| 2022-03-24 | $52.54 | $52.85 | $52.29 | $52.59 | $51.77 | 25,177,484 |
| 2022-03-23 | $53.02 | $53.50 | $52.16 | $52.19 | $51.37 | 29,183,686 |
| 2022-03-22 | $54.20 | $54.32 | $52.50 | $53.04 | $52.21 | 31,614,140 |
| 2022-03-21 | $54.24 | $55.30 | $53.90 | $54.19 | $53.34 | 33,613,539 |
| 2022-03-18 | $54.38 | $55.00 | $53.71 | $54.51 | $53.66 | 50,432,890 |
| 2022-03-17 | $52.92 | $54.25 | $52.79 | $54.24 | $53.39 | 30,598,584 |
| 2022-03-16 | $52.54 | $53.27 | $52.18 | $52.92 | $52.09 | 29,891,423 |
| 2022-03-15 | $52.62 | $52.92 | $51.18 | $52.21 | $51.39 | 30,172,127 |
| 2022-03-14 | $50.72 | $52.91 | $50.39 | $52.25 | $51.43 | 42,314,540 |
| 2022-03-11 | $49.14 | $50.90 | $48.94 | $50.27 | $49.48 | 33,701,925 |
| 2022-03-10 | $48.31 | $49.29 | $48.05 | $49.20 | $48.43 | 24,542,343 |
| 2022-03-09 | $48.13 | $49.22 | $48.00 | $48.75 | $47.99 | 24,718,917 |
| 2022-03-08 | $47.58 | $48.42 | $46.47 | $47.44 | $46.70 | 32,913,298 |
| 2022-03-07 | $48.25 | $48.84 | $47.52 | $47.98 | $47.23 | 33,171,300 |
| 2022-03-04 | $47.50 | $48.77 | $47.41 | $48.65 | $47.89 | 33,222,898 |
| 2022-03-03 | $47.68 | $48.59 | $47.48 | $47.83 | $47.08 | 30,553,340 |
| 2022-03-02 | $46.11 | $47.93 | $46.00 | $47.70 | $46.95 | 36,516,150 |
| 2022-03-01 | $46.69 | $47.14 | $45.44 | $45.75 | $45.03 | 29,854,506 |
| 2022-02-28 | $46.82 | $47.17 | $46.34 | $46.94 | $46.21 | 35,296,050 |
| 2022-02-25 | $45.81 | $48.03 | $45.74 | $47.72 | $46.97 | 31,199,192 |
| 2022-02-24 | $45.86 | $46.76 | $45.40 | $45.96 | $45.24 | 44,227,348 |
| 2022-02-23 | $47.59 | $48.16 | $46.78 | $46.87 | $46.14 | 25,792,980 |
| 2022-02-22 | $47.54 | $48.31 | $47.35 | $47.53 | $46.79 | 34,314,535 |
| 2022-02-18 | $48.78 | $49.52 | $48.20 | $48.53 | $47.77 | 26,955,313 |
| 2022-02-17 | $49.81 | $49.96 | $48.75 | $48.90 | $48.14 | 21,231,671 |
| 2022-02-16 | $49.59 | $50.78 | $49.43 | $49.68 | $48.90 | 27,672,592 |
| 2022-02-15 | $49.80 | $50.04 | $49.21 | $49.79 | $49.01 | 29,161,056 |
| 2022-02-14 | $49.82 | $50.50 | $48.48 | $49.80 | $49.02 | 42,973,119 |
| 2022-02-11 | $50.33 | $51.24 | $50.08 | $50.78 | $49.99 | 34,997,790 |
| 2022-02-10 | $51.04 | $51.37 | $50.39 | $50.60 | $49.81 | 34,200,602 |
| 2022-02-09 | $51.64 | $51.72 | $50.90 | $51.47 | $50.67 | 38,522,207 |
| 2022-02-08 | $50.64 | $51.80 | $49.69 | $51.70 | $50.89 | 67,921,966 |
| 2022-02-07 | $53.30 | $53.58 | $52.24 | $53.21 | $52.38 | 32,358,536 |
| 2022-02-04 | $53.02 | $53.43 | $52.63 | $53.00 | $52.17 | 24,932,162 |
| 2022-02-03 | $53.33 | $53.89 | $53.09 | $53.38 | $52.55 | 22,635,803 |
| 2022-02-02 | $52.84 | $54.13 | $52.45 | $53.86 | $53.02 | 32,039,345 |
| 2022-02-01 | $52.74 | $53.16 | $52.39 | $53.07 | $52.24 | 27,883,325 |
| 2022-01-31 | $54.00 | $54.14 | $52.39 | $52.69 | $51.87 | 38,644,575 |
| 2022-01-28 | $53.77 | $54.67 | $53.10 | $54.33 | $53.48 | 28,590,397 |
| 2022-01-27 | $53.02 | $54.58 | $53.00 | $53.37 | $52.54 | 36,957,197 |
| 2022-01-26 | $52.57 | $53.62 | $52.46 | $53.01 | $51.79 | 39,644,846 |
| 2022-01-25 | $51.36 | $52.84 | $51.24 | $52.54 | $51.33 | 43,983,174 |
| 2022-01-24 | $51.75 | $52.06 | $49.82 | $51.54 | $50.36 | 59,080,740 |
| 2022-01-21 | $54.42 | $54.87 | $52.46 | $52.79 | $51.58 | 41,058,973 |
| 2022-01-20 | $53.96 | $54.52 | $53.07 | $54.05 | $52.81 | 35,105,321 |
| 2022-01-19 | $53.65 | $54.49 | $53.45 | $53.54 | $52.31 | 27,197,945 |
| 2022-01-18 | $54.50 | $54.55 | $53.43 | $54.11 | $52.87 | 31,884,262 |
| 2022-01-14 | $54.98 | $55.38 | $54.51 | $54.95 | $53.69 | 27,072,545 |
| 2022-01-13 | $56.53 | $56.75 | $55.22 | $55.54 | $54.26 | 28,117,937 |
| 2022-01-12 | $56.34 | $57.16 | $55.90 | $56.65 | $55.35 | 27,608,533 |
| 2022-01-11 | $56.75 | $57.43 | $55.81 | $56.69 | $55.39 | 33,373,300 |
| 2022-01-10 | $55.71 | $56.26 | $54.74 | $56.24 | $54.95 | 34,044,653 |
| 2022-01-07 | $55.36 | $55.77 | $54.63 | $55.72 | $54.44 | 27,703,374 |
| 2022-01-06 | $55.16 | $55.63 | $54.49 | $54.84 | $53.58 | 37,000,392 |
| 2022-01-05 | $55.84 | $56.44 | $55.37 | $55.63 | $54.35 | 52,956,422 |
| 2022-01-04 | $56.22 | $56.43 | $53.94 | $54.53 | $53.28 | 66,993,082 |
| 2022-01-03 | $58.50 | $58.55 | $56.34 | $56.65 | $55.35 | 57,253,148 |
| 2021-12-31 | $58.53 | $59.80 | $58.44 | $59.05 | $57.69 | 28,285,858 |
| 2021-12-30 | $57.75 | $58.74 | $57.53 | $58.40 | $57.06 | 24,559,004 |
| 2021-12-29 | $57.31 | $58.03 | $57.07 | $57.58 | $56.26 | 26,170,224 |
| 2021-12-28 | $59.05 | $59.45 | $57.08 | $58.01 | $56.68 | 36,901,704 |
| 2021-12-27 | $58.85 | $59.38 | $58.23 | $59.20 | $57.84 | 27,362,581 |
| 2021-12-23 | $59.82 | $60.08 | $58.31 | $58.71 | $57.36 | 39,203,203 |
| 2021-12-22 | $59.25 | $60.59 | $58.22 | $59.55 | $58.18 | 62,594,917 |
| 2021-12-21 | $60.01 | $60.04 | $57.16 | $58.95 | $57.60 | 63,877,877 |
| 2021-12-20 | $60.60 | $61.71 | $59.83 | $61.02 | $59.62 | 55,712,217 |
| 2021-12-17 | $59.93 | $61.19 | $58.70 | $59.48 | $58.11 | 104,320,166 |
| 2021-12-16 | $58.36 | $61.43 | $57.75 | $61.25 | $59.84 | 75,183,647 |
| 2021-12-15 | $56.11 | $58.92 | $55.89 | $58.80 | $57.45 | 75,202,914 |
| 2021-12-14 | $54.77 | $55.95 | $54.32 | $55.54 | $54.26 | 48,685,674 |
| 2021-12-13 | $53.44 | $55.73 | $53.44 | $55.20 | $53.93 | 54,923,236 |
| 2021-12-10 | $51.20 | $52.85 | $51.11 | $52.78 | $51.57 | 26,079,361 |
| 2021-12-09 | $51.51 | $52.85 | $51.51 | $52.08 | $50.88 | 38,325,661 |
| 2021-12-08 | $52.75 | $53.08 | $51.03 | $51.40 | $50.22 | 37,429,199 |
| 2021-12-07 | $51.25 | $52.50 | $50.40 | $51.72 | $50.53 | 41,575,442 |
| 2021-12-06 | $53.78 | $53.89 | $51.25 | $51.48 | $50.30 | 53,723,978 |
| 2021-12-03 | $53.71 | $54.41 | $53.10 | $54.27 | $53.02 | 37,574,769 |
| 2021-12-02 | $53.82 | $55.08 | $52.77 | $53.04 | $51.82 | 46,361,744 |
| 2021-12-01 | $52.47 | $55.17 | $51.86 | $54.68 | $53.42 | 59,849,358 |
| 2021-11-30 | $52.31 | $54.46 | $51.91 | $53.73 | $52.50 | 64,598,388 |
| 2021-11-29 | $55.15 | $55.70 | $52.11 | $52.40 | $51.20 | 72,660,758 |
| 2021-11-26 | $54.04 | $54.94 | $53.25 | $54.00 | $52.76 | 66,561,304 |
| 2021-11-24 | $51.18 | $51.33 | $50.71 | $50.89 | $49.72 | 18,556,753 |
| 2021-11-23 | $50.58 | $51.45 | $50.30 | $51.08 | $49.91 | 24,952,593 |
| 2021-11-22 | $50.95 | $51.47 | $50.38 | $51.20 | $50.02 | 27,287,943 |
| 2021-11-19 | $51.96 | $52.84 | $50.68 | $50.80 | $49.63 | 47,966,183 |
| 2021-11-18 | $51.10 | $51.71 | $50.61 | $51.41 | $50.23 | 32,872,570 |
| 2021-11-17 | $49.94 | $51.09 | $49.69 | $50.87 | $49.70 | 36,889,765 |
| 2021-11-16 | $49.47 | $50.16 | $48.89 | $49.60 | $48.46 | 31,297,220 |
| 2021-11-15 | $49.73 | $50.10 | $49.37 | $49.65 | $48.51 | 27,763,215 |
| 2021-11-12 | $50.42 | $50.49 | $49.57 | $49.73 | $48.59 | 27,324,250 |
| 2021-11-11 | $49.23 | $50.50 | $48.73 | $50.18 | $49.03 | 42,370,388 |
| 2021-11-10 | $47.40 | $49.21 | $47.40 | $49.02 | $47.89 | 42,696,195 |
| 2021-11-09 | $48.33 | $48.38 | $47.15 | $47.30 | $46.21 | 29,704,070 |
| 2021-11-08 | $48.61 | $48.79 | $47.60 | $48.33 | $47.22 | 57,423,266 |
| 2021-11-05 | $48.09 | $48.81 | $46.55 | $48.61 | $47.49 | 173,959,104 |
| 2021-11-04 | $44.29 | $44.47 | $43.31 | $43.85 | $42.84 | 38,172,536 |
| 2021-11-03 | $45.52 | $45.99 | $44.48 | $44.82 | $43.40 | 44,593,137 |
| 2021-11-02 | $45.08 | $46.04 | $43.05 | $45.45 | $44.01 | 66,875,344 |
| 2021-11-01 | $44.14 | $44.29 | $43.44 | $43.64 | $42.26 | 32,421,032 |
| 2021-10-29 | $43.09 | $43.83 | $42.86 | $43.74 | $42.36 | 30,307,485 |
| 2021-10-28 | $42.95 | $43.67 | $42.94 | $43.18 | $41.82 | 18,023,407 |
| 2021-10-27 | $43.46 | $43.56 | $42.68 | $42.97 | $41.61 | 22,317,476 |
| 2021-10-26 | $43.33 | $43.76 | $42.92 | $43.56 | $42.18 | 29,729,051 |
| 2021-10-25 | $43.20 | $43.24 | $42.57 | $43.15 | $41.79 | 22,846,241 |
| 2021-10-22 | $42.82 | $43.19 | $42.63 | $43.16 | $41.80 | 17,183,013 |
| 2021-10-21 | $43.06 | $43.09 | $42.43 | $42.86 | $41.51 | 22,142,324 |
| 2021-10-20 | $42.12 | $43.11 | $42.10 | $42.80 | $41.45 | 22,788,277 |
| 2021-10-19 | $41.60 | $42.20 | $41.54 | $42.09 | $40.76 | 17,159,787 |
| 2021-10-18 | $41.45 | $41.70 | $41.04 | $41.32 | $40.02 | 21,732,991 |
| 2021-10-15 | $41.90 | $42.03 | $41.38 | $41.49 | $40.18 | 23,550,344 |
| 2021-10-14 | $41.56 | $41.96 | $41.52 | $41.67 | $40.35 | 17,590,308 |
| 2021-10-13 | $41.75 | $41.91 | $40.94 | $41.42 | $40.11 | 28,205,715 |
| 2021-10-12 | $42.16 | $42.21 | $41.66 | $41.85 | $40.53 | 16,222,295 |
| 2021-10-11 | $42.45 | $42.62 | $42.01 | $42.06 | $40.73 | 11,984,161 |
| 2021-10-08 | $42.73 | $42.91 | $42.34 | $42.45 | $41.11 | 12,778,598 |
| 2021-10-07 | $42.52 | $42.96 | $42.21 | $42.74 | $41.39 | 19,778,304 |
| 2021-10-06 | $42.06 | $42.20 | $41.69 | $42.02 | $40.69 | 30,483,844 |
| 2021-10-05 | $42.53 | $42.79 | $42.28 | $42.32 | $40.98 | 19,342,555 |
| 2021-10-04 | $42.93 | $43.35 | $42.21 | $42.42 | $41.08 | 28,906,548 |
| 2021-10-01 | $42.52 | $43.10 | $41.70 | $42.93 | $41.57 | 38,482,996 |
| 2021-09-30 | $43.79 | $44.05 | $42.97 | $43.01 | $41.65 | 21,112,583 |
| 2021-09-29 | $43.22 | $43.69 | $43.08 | $43.53 | $42.16 | 18,037,241 |
| 2021-09-28 | $43.07 | $43.28 | $42.43 | $43.04 | $41.68 | 28,512,222 |
| 2021-09-27 | $43.92 | $44.13 | $43.51 | $43.57 | $42.19 | 19,955,901 |
| 2021-09-24 | $44.07 | $44.41 | $43.81 | $43.94 | $42.55 | 16,150,746 |
| 2021-09-23 | $44.28 | $44.72 | $44.15 | $44.19 | $42.79 | 19,719,166 |
| 2021-09-22 | $43.99 | $44.39 | $43.83 | $43.95 | $42.56 | 22,616,743 |
| 2021-09-21 | $44.25 | $44.73 | $43.85 | $43.92 | $42.53 | 23,645,594 |
| 2021-09-20 | $43.39 | $44.65 | $43.39 | $44.20 | $42.80 | 41,873,015 |
| 2021-09-17 | $44.17 | $44.46 | $43.31 | $43.89 | $42.50 | 56,420,686 |
| 2021-09-16 | $44.88 | $44.99 | $44.03 | $44.47 | $43.07 | 22,424,169 |
| 2021-09-15 | $44.56 | $45.37 | $44.47 | $44.77 | $43.36 | 28,674,628 |
| 2021-09-14 | $44.67 | $45.26 | $44.55 | $44.71 | $43.30 | 24,100,217 |
| 2021-09-13 | $45.74 | $45.83 | $44.20 | $44.58 | $43.17 | 37,086,226 |
| 2021-09-10 | $46.27 | $46.35 | $45.51 | $45.59 | $44.15 | 20,801,502 |
| 2021-09-09 | $46.47 | $46.72 | $45.85 | $46.03 | $44.58 | 21,695,324 |
| 2021-09-08 | $46.51 | $46.79 | $46.25 | $46.51 | $45.04 | 15,839,626 |
| 2021-09-07 | $46.99 | $47.50 | $46.54 | $46.75 | $45.27 | 26,236,854 |
| 2021-09-03 | $46.90 | $47.03 | $46.34 | $46.84 | $45.36 | 20,834,762 |
| 2021-09-02 | $46.48 | $46.87 | $46.13 | $46.84 | $45.36 | 26,149,357 |
| 2021-09-01 | $46.19 | $46.26 | $45.42 | $46.04 | $44.59 | 32,900,114 |
| 2021-08-31 | $46.72 | $47.14 | $45.93 | $46.07 | $44.62 | 34,547,833 |
| 2021-08-30 | $46.20 | $47.16 | $46.16 | $46.76 | $45.28 | 25,774,352 |
| 2021-08-27 | $47.37 | $47.50 | $46.53 | $46.60 | $45.13 | 32,924,523 |
| 2021-08-26 | $47.70 | $48.16 | $47.30 | $47.38 | $45.88 | 29,029,316 |
| 2021-08-25 | $48.04 | $48.28 | $46.93 | $47.51 | $46.01 | 51,036,771 |
| 2021-08-24 | $49.74 | $50.05 | $48.24 | $48.38 | $46.85 | 52,624,054 |
| 2021-08-23 | $50.29 | $51.36 | $49.60 | $49.93 | $48.35 | 88,652,378 |
| 2021-08-20 | $48.98 | $49.73 | $48.66 | $48.72 | $47.18 | 35,157,544 |
| 2021-08-19 | $48.50 | $49.96 | $48.26 | $48.80 | $47.26 | 57,741,571 |
| 2021-08-18 | $50.23 | $51.86 | $49.17 | $49.31 | $47.75 | 88,597,980 |
| 2021-08-17 | $48.78 | $50.49 | $48.71 | $50.42 | $48.83 | 68,816,994 |
| 2021-08-16 | $48.23 | $48.97 | $47.51 | $48.91 | $47.37 | 38,098,084 |
| 2021-08-13 | $47.41 | $48.50 | $47.32 | $48.48 | $46.95 | 35,053,904 |
| 2021-08-12 | $46.50 | $47.40 | $46.34 | $47.24 | $45.75 | 29,710,226 |
| 2021-08-11 | $47.78 | $48.08 | $46.26 | $46.31 | $44.85 | 50,878,190 |
| 2021-08-10 | $46.20 | $48.57 | $45.89 | $48.19 | $46.67 | 81,189,410 |
| 2021-08-09 | $45.11 | $46.03 | $45.11 | $45.98 | $44.53 | 32,374,261 |
| 2021-08-06 | $45.09 | $45.31 | $44.63 | $45.07 | $43.65 | 20,413,038 |
| 2021-08-05 | $45.00 | $45.14 | $44.70 | $45.06 | $43.64 | 23,505,417 |
| 2021-08-04 | $45.35 | $45.80 | $45.01 | $45.19 | $43.76 | 43,391,242 |
| 2021-08-03 | $44.17 | $45.86 | $44.07 | $45.68 | $44.24 | 45,643,262 |
| 2021-08-02 | $43.30 | $44.14 | $43.25 | $43.96 | $42.57 | 43,066,940 |
| 2021-07-30 | $42.88 | $43.19 | $42.69 | $42.81 | $41.46 | 24,763,344 |
| 2021-07-29 | $43.23 | $43.30 | $42.62 | $42.79 | $41.44 | 28,969,377 |
| 2021-07-28 | $42.35 | $43.74 | $42.25 | $43.45 | $41.70 | 53,822,449 |
| 2021-07-27 | $41.82 | $42.20 | $41.58 | $42.10 | $40.40 | 32,544,072 |
| 2021-07-26 | $41.62 | $41.94 | $41.39 | $41.81 | $40.12 | 23,720,028 |
| 2021-07-23 | $41.46 | $41.83 | $41.42 | $41.68 | $40.00 | 21,609,212 |
| 2021-07-22 | $41.12 | $41.55 | $40.90 | $41.47 | $39.80 | 18,913,310 |
| 2021-07-21 | $41.24 | $41.24 | $40.52 | $41.02 | $39.37 | 27,530,234 |
| 2021-07-20 | $40.25 | $41.71 | $40.20 | $41.05 | $39.39 | 48,804,134 |
| 2021-07-19 | $40.07 | $40.35 | $39.68 | $40.15 | $38.53 | 29,818,359 |
| 2021-07-16 | $40.14 | $40.35 | $39.93 | $40.35 | $38.72 | 24,270,381 |
| 2021-07-15 | $39.95 | $40.19 | $39.86 | $40.09 | $38.47 | 20,250,796 |
| 2021-07-14 | $39.72 | $40.03 | $39.66 | $39.95 | $38.34 | 15,888,556 |
| 2021-07-13 | $39.77 | $39.80 | $39.53 | $39.65 | $38.05 | 12,222,049 |
| 2021-07-12 | $39.66 | $40.25 | $39.60 | $39.76 | $38.16 | 24,512,950 |
| 2021-07-09 | $39.53 | $40.10 | $39.46 | $39.61 | $38.01 | 21,578,734 |
| 2021-07-08 | $39.00 | $39.32 | $38.93 | $39.25 | $37.67 | 23,021,184 |
| 2021-07-07 | $39.22 | $39.36 | $38.97 | $39.35 | $37.76 | 17,665,154 |
| 2021-07-06 | $39.48 | $39.65 | $39.04 | $39.29 | $37.71 | 18,931,874 |
| 2021-07-02 | $39.46 | $39.83 | $39.38 | $39.73 | $38.13 | 16,595,888 |
| 2021-07-01 | $39.17 | $39.63 | $39.11 | $39.56 | $37.96 | 20,035,910 |
| 2021-06-30 | $39.14 | $39.27 | $38.82 | $39.16 | $37.58 | 21,248,067 |
| 2021-06-29 | $39.13 | $39.29 | $38.98 | $39.10 | $37.52 | 14,516,570 |
| 2021-06-28 | $39.01 | $39.21 | $38.90 | $39.12 | $37.54 | 19,225,691 |
| 2021-06-25 | $39.12 | $39.41 | $38.89 | $38.98 | $37.41 | 22,774,347 |
| 2021-06-24 | $39.14 | $39.35 | $39.08 | $39.19 | $37.61 | 13,436,549 |
| 2021-06-23 | $39.63 | $39.66 | $38.98 | $39.05 | $37.48 | 22,025,355 |
| 2021-06-22 | $39.41 | $39.69 | $39.26 | $39.61 | $38.01 | 15,975,947 |
| 2021-06-21 | $38.88 | $39.48 | $38.88 | $39.42 | $37.83 | 19,488,052 |
| 2021-06-18 | $39.30 | $39.44 | $38.70 | $38.81 | $37.25 | 37,775,909 |
| 2021-06-17 | $39.27 | $39.59 | $39.07 | $39.48 | $37.89 | 19,580,121 |
| 2021-06-16 | $39.62 | $39.84 | $39.28 | $39.30 | $37.72 | 18,770,633 |
| 2021-06-15 | $39.71 | $39.84 | $39.39 | $39.59 | $37.99 | 20,206,867 |
| 2021-06-14 | $40.03 | $40.07 | $39.38 | $39.63 | $38.03 | 23,408,340 |
| 2021-06-11 | $40.66 | $40.67 | $39.95 | $40.15 | $38.53 | 21,386,922 |
| 2021-06-10 | $39.90 | $40.72 | $39.89 | $40.68 | $39.04 | 42,613,731 |
| 2021-06-09 | $39.00 | $39.84 | $38.98 | $39.81 | $38.20 | 29,823,964 |
| 2021-06-08 | $39.07 | $39.11 | $38.48 | $38.85 | $37.28 | 18,880,307 |
| 2021-06-07 | $39.08 | $39.60 | $38.97 | $38.99 | $37.42 | 24,110,727 |
| 2021-06-04 | $39.05 | $39.50 | $39.02 | $39.15 | $37.57 | 19,375,318 |
| 2021-06-03 | $38.76 | $39.04 | $38.63 | $38.97 | $37.40 | 17,376,288 |
| 2021-06-02 | $38.64 | $38.93 | $38.54 | $38.79 | $37.23 | 19,629,039 |
| 2021-06-01 | $38.94 | $39.00 | $38.48 | $38.50 | $36.95 | 23,642,432 |
| 2021-05-28 | $38.75 | $39.02 | $38.68 | $38.73 | $37.17 | 16,160,964 |
| 2021-05-27 | $38.97 | $39.18 | $38.60 | $38.65 | $37.09 | 38,471,248 |
| 2021-05-26 | $39.29 | $39.30 | $38.78 | $38.92 | $37.35 | 28,036,454 |
| 2021-05-25 | $39.82 | $39.86 | $39.24 | $39.33 | $37.74 | 25,916,296 |
| 2021-05-24 | $40.08 | $40.14 | $39.78 | $39.81 | $38.20 | 16,922,321 |
| 2021-05-21 | $40.21 | $40.60 | $39.91 | $39.95 | $38.34 | 21,144,784 |
| 2021-05-20 | $39.73 | $40.25 | $39.72 | $40.12 | $38.50 | 18,621,084 |
| 2021-05-19 | $39.90 | $39.90 | $39.43 | $39.83 | $38.22 | 20,209,530 |
| 2021-05-18 | $40.18 | $40.35 | $39.83 | $40.05 | $38.44 | 15,805,529 |
| 2021-05-17 | $40.07 | $40.40 | $40.01 | $40.11 | $38.49 | 18,095,031 |
| 2021-05-14 | $40.24 | $40.32 | $39.92 | $40.02 | $38.41 | 18,041,053 |
| 2021-05-13 | $39.50 | $40.28 | $39.50 | $40.10 | $38.48 | 25,423,778 |
| 2021-05-12 | $39.44 | $39.92 | $39.31 | $39.69 | $38.09 | 26,208,608 |
| 2021-05-11 | $39.68 | $40.07 | $39.23 | $39.35 | $37.76 | 30,568,572 |
| 2021-05-10 | $39.83 | $40.28 | $39.78 | $39.86 | $38.25 | 30,831,871 |
| 2021-05-07 | $39.05 | $39.87 | $39.05 | $39.58 | $37.98 | 33,807,757 |
| 2021-05-06 | $38.48 | $39.23 | $37.96 | $39.19 | $37.61 | 54,944,943 |
| 2021-05-05 | $40.18 | $41.09 | $38.93 | $39.97 | $37.98 | 54,348,362 |
| 2021-05-04 | $40.00 | $40.17 | $39.43 | $39.95 | $37.96 | 52,802,169 |
| 2021-05-03 | $39.04 | $39.84 | $38.96 | $39.83 | $37.85 | 46,638,581 |
| 2021-04-30 | $38.50 | $38.90 | $38.49 | $38.65 | $36.73 | 28,413,183 |
| 2021-04-29 | $38.99 | $39.00 | $38.31 | $38.60 | $36.68 | 23,569,405 |
| 2021-04-28 | $38.54 | $38.94 | $38.52 | $38.81 | $36.88 | 21,963,322 |
| 2021-04-27 | $38.51 | $38.61 | $38.35 | $38.45 | $36.54 | 19,061,457 |
| 2021-04-26 | $38.73 | $38.74 | $38.49 | $38.68 | $36.75 | 19,773,363 |
| 2021-04-23 | $38.63 | $38.83 | $38.43 | $38.66 | $36.74 | 24,389,820 |
| 2021-04-22 | $39.48 | $39.50 | $38.52 | $38.64 | $36.72 | 33,373,609 |
| 2021-04-21 | $39.14 | $39.67 | $39.13 | $39.53 | $37.56 | 29,364,991 |
| 2021-04-20 | $38.75 | $39.24 | $38.75 | $39.03 | $37.09 | 26,459,374 |
| 2021-04-19 | $38.60 | $38.96 | $38.33 | $38.93 | $36.99 | 30,905,057 |
| 2021-04-16 | $37.87 | $38.70 | $37.81 | $38.57 | $36.65 | 52,829,481 |
| 2021-04-15 | $37.26 | $37.74 | $37.26 | $37.60 | $35.73 | 24,945,789 |
| 2021-04-14 | $37.17 | $37.38 | $36.96 | $37.17 | $35.32 | 23,842,891 |
| 2021-04-13 | $37.41 | $37.65 | $36.89 | $37.16 | $35.31 | 33,967,419 |
| 2021-04-12 | $36.48 | $37.04 | $36.33 | $36.97 | $35.13 | 29,944,902 |
| 2021-04-09 | $35.90 | $36.81 | $35.90 | $36.60 | $34.78 | 31,686,712 |
| 2021-04-08 | $35.96 | $36.15 | $35.87 | $35.96 | $34.17 | 18,129,440 |
| 2021-04-07 | $36.03 | $36.24 | $35.76 | $35.91 | $34.12 | 21,933,833 |
| 2021-04-06 | $36.26 | $36.40 | $36.00 | $36.05 | $34.26 | 20,722,933 |
| 2021-04-05 | $36.44 | $36.57 | $36.10 | $36.28 | $34.47 | 22,096,894 |
| 2021-04-01 | $36.30 | $36.45 | $36.02 | $36.30 | $34.49 | 21,319,855 |
| 2021-03-31 | $36.15 | $36.43 | $36.04 | $36.23 | $34.43 | 26,582,694 |
| 2021-03-30 | $36.59 | $36.63 | $36.02 | $36.11 | $34.31 | 26,303,298 |
| 2021-03-29 | $36.03 | $36.74 | $35.90 | $36.62 | $34.80 | 27,004,772 |
| 2021-03-26 | $35.68 | $36.29 | $35.64 | $36.25 | $34.45 | 27,944,458 |
| 2021-03-25 | $35.65 | $35.79 | $35.25 | $35.67 | $33.89 | 24,875,303 |
| 2021-03-24 | $35.48 | $35.93 | $35.37 | $35.61 | $33.84 | 22,883,391 |
| 2021-03-23 | $35.82 | $35.93 | $35.32 | $35.36 | $33.60 | 27,970,481 |
| 2021-03-22 | $35.48 | $36.01 | $35.36 | $36.00 | $34.21 | 25,427,459 |
| 2021-03-19 | $35.75 | $35.82 | $35.47 | $35.53 | $33.76 | 48,348,878 |
| 2021-03-18 | $35.53 | $35.97 | $35.52 | $35.77 | $33.99 | 24,729,765 |
| 2021-03-17 | $35.83 | $35.96 | $35.12 | $35.79 | $34.01 | 42,540,082 |
| 2021-03-16 | $35.47 | $35.86 | $35.31 | $35.83 | $34.05 | 25,022,393 |
| 2021-03-15 | $35.01 | $35.43 | $34.96 | $35.41 | $33.65 | 21,926,053 |
| 2021-03-12 | $34.56 | $34.98 | $34.51 | $34.94 | $33.20 | 16,342,437 |
| 2021-03-11 | $35.07 | $35.12 | $34.66 | $34.71 | $32.98 | 24,557,862 |
| 2021-03-10 | $34.64 | $35.14 | $34.52 | $34.93 | $33.19 | 33,501,784 |
| 2021-03-09 | $34.54 | $34.85 | $34.44 | $34.45 | $32.74 | 25,167,096 |
| 2021-03-08 | $34.48 | $34.87 | $34.33 | $34.35 | $32.64 | 24,352,299 |
| 2021-03-05 | $34.29 | $34.55 | $33.96 | $34.39 | $32.68 | 30,589,931 |
| 2021-03-04 | $34.26 | $35.09 | $33.84 | $34.20 | $32.50 | 45,449,559 |
| 2021-03-03 | $33.51 | $34.45 | $33.44 | $34.39 | $32.68 | 46,020,164 |
| 2021-03-02 | $33.68 | $33.89 | $33.50 | $33.51 | $31.84 | 27,670,392 |
| 2021-03-01 | $33.59 | $33.93 | $33.51 | $33.69 | $32.01 | 30,407,772 |
| 2021-02-26 | $33.84 | $33.90 | $33.36 | $33.49 | $31.82 | 41,131,858 |
| 2021-02-25 | $33.82 | $34.11 | $33.54 | $33.82 | $32.14 | 36,850,312 |
| 2021-02-24 | $33.87 | $34.05 | $33.67 | $33.75 | $32.07 | 30,686,122 |
| 2021-02-23 | $34.00 | $34.19 | $33.68 | $33.91 | $32.22 | 37,624,172 |
| 2021-02-22 | $34.33 | $34.37 | $34.04 | $34.26 | $32.55 | 34,114,009 |
| 2021-02-19 | $34.66 | $34.68 | $34.40 | $34.44 | $32.73 | 28,145,263 |
| 2021-02-18 | $34.78 | $34.88 | $34.52 | $34.56 | $32.84 | 24,052,519 |
| 2021-02-17 | $34.57 | $35.00 | $34.46 | $34.89 | $33.15 | 26,357,391 |
| 2021-02-16 | $34.85 | $34.86 | $34.56 | $34.69 | $32.96 | 28,730,342 |
| 2021-02-12 | $34.44 | $34.95 | $34.36 | $34.72 | $32.99 | 25,578,646 |
| 2021-02-11 | $34.80 | $34.81 | $34.28 | $34.43 | $32.72 | 30,885,165 |
| 2021-02-10 | $35.00 | $35.08 | $34.70 | $34.74 | $33.01 | 28,816,248 |
| 2021-02-09 | $34.80 | $35.06 | $34.76 | $34.97 | $33.23 | 30,027,250 |
| 2021-02-08 | $34.96 | $35.01 | $34.74 | $34.82 | $33.09 | 31,633,900 |
| 2021-02-05 | $34.92 | $35.08 | $34.78 | $34.92 | $33.18 | 31,749,594 |
| 2021-02-04 | $34.81 | $35.08 | $34.70 | $34.89 | $33.15 | 34,284,903 |
| 2021-02-03 | $34.99 | $35.29 | $34.78 | $34.84 | $33.11 | 38,524,232 |
| 2021-02-02 | $35.76 | $35.78 | $34.27 | $34.99 | $33.25 | 83,742,563 |
| 2021-02-01 | $35.93 | $36.19 | $35.72 | $35.80 | $34.02 | 40,395,805 |
| 2021-01-29 | $36.88 | $36.88 | $35.62 | $35.90 | $34.11 | 60,251,859 |
| 2021-01-28 | $35.95 | $36.33 | $35.84 | $35.86 | $34.07 | 39,466,710 |
| 2021-01-27 | $36.99 | $37.04 | $36.17 | $36.24 | $34.07 | 50,561,180 |
| 2021-01-26 | $37.27 | $37.60 | $37.16 | $37.31 | $35.07 | 27,718,696 |
| 2021-01-25 | $36.55 | $37.29 | $36.32 | $37.28 | $35.04 | 31,728,455 |
| 2021-01-22 | $36.32 | $36.83 | $36.25 | $36.55 | $34.36 | 26,271,163 |
| 2021-01-21 | $36.39 | $36.59 | $36.15 | $36.48 | $34.29 | 33,864,105 |
| 2021-01-20 | $36.79 | $36.81 | $36.46 | $36.50 | $34.31 | 35,400,057 |
| 2021-01-19 | $36.76 | $37.00 | $36.62 | $36.73 | $34.53 | 33,451,275 |
| 2021-01-15 | $36.68 | $36.78 | $36.40 | $36.70 | $34.50 | 34,287,816 |
| 2021-01-14 | $36.78 | $36.96 | $36.61 | $36.75 | $34.54 | 30,271,992 |
| 2021-01-13 | $37.00 | $37.17 | $36.64 | $36.86 | $34.65 | 31,027,868 |
| 2021-01-12 | $37.70 | $37.79 | $36.82 | $37.18 | $34.95 | 47,672,762 |
| 2021-01-11 | $37.22 | $37.83 | $37.15 | $37.77 | $35.50 | 47,326,586 |
| 2021-01-08 | $37.16 | $37.53 | $36.90 | $37.13 | $34.90 | 33,462,370 |
| 2021-01-07 | $37.04 | $37.15 | $36.67 | $37.06 | $34.84 | 27,809,480 |
| 2021-01-06 | $36.83 | $37.48 | $36.77 | $36.87 | $34.66 | 34,962,509 |
| 2021-01-05 | $36.72 | $37.37 | $36.60 | $37.19 | $34.96 | 29,909,381 |
| 2021-01-04 | $36.87 | $36.94 | $36.27 | $36.81 | $34.60 | 33,565,683 |
| 2020-12-31 | $36.66 | $36.92 | $36.29 | $36.81 | $34.60 | 30,796,516 |
| 2020-12-30 | $37.03 | $37.24 | $36.70 | $36.74 | $34.54 | 24,889,848 |
| 2020-12-29 | $36.90 | $37.20 | $36.79 | $37.05 | $34.83 | 23,152,070 |
| 2020-12-28 | $37.36 | $37.58 | $36.68 | $36.82 | $34.61 | 26,772,325 |
| 2020-12-24 | $37.40 | $37.57 | $37.18 | $37.27 | $35.03 | 14,790,136 |
| 2020-12-23 | $37.01 | $37.65 | $36.88 | $37.44 | $35.19 | 36,181,989 |
| 2020-12-22 | $37.21 | $37.33 | $36.61 | $36.74 | $34.54 | 34,103,903 |
| 2020-12-21 | $37.28 | $37.40 | $36.91 | $37.38 | $35.14 | 40,891,838 |
| 2020-12-18 | $37.99 | $38.09 | $37.50 | $37.68 | $35.42 | 60,259,175 |
| 2020-12-17 | $37.83 | $38.12 | $37.31 | $38.03 | $35.75 | 52,036,392 |
| 2020-12-16 | $38.18 | $38.47 | $37.74 | $37.84 | $35.57 | 56,515,268 |
| 2020-12-15 | $39.06 | $39.18 | $38.21 | $38.71 | $36.39 | 66,003,269 |
| 2020-12-14 | $41.62 | $41.66 | $39.07 | $39.21 | $36.86 | 94,809,746 |
| 2020-12-11 | $41.97 | $42.07 | $40.69 | $41.12 | $38.65 | 60,737,026 |
| 2020-12-10 | $41.82 | $42.22 | $41.45 | $41.73 | $39.23 | 57,749,197 |
| 2020-12-09 | $43.07 | $43.08 | $41.13 | $41.85 | $39.34 | 86,118,487 |
| 2020-12-08 | $41.40 | $42.77 | $41.35 | $42.56 | $40.01 | 87,039,307 |
| 2020-12-07 | $40.66 | $41.40 | $40.37 | $41.25 | $38.77 | 48,253,744 |
| 2020-12-04 | $39.89 | $40.45 | $39.89 | $40.34 | $37.92 | 35,368,133 |
| 2020-12-03 | $40.98 | $41.03 | $39.52 | $40.09 | $37.68 | 68,570,055 |
| 2020-12-02 | $40.47 | $41.41 | $40.30 | $40.80 | $38.35 | 84,347,479 |
| 2020-12-01 | $39.40 | $40.50 | $39.01 | $39.41 | $37.05 | 73,624,977 |
| 2020-11-30 | $37.95 | $38.80 | $37.60 | $38.31 | $36.01 | 65,425,877 |
| 2020-11-27 | $36.78 | $37.26 | $36.75 | $37.23 | $35.00 | 25,276,957 |
| 2020-11-25 | $36.53 | $36.56 | $36.24 | $36.53 | $34.34 | 26,955,795 |
| 2020-11-24 | $36.13 | $36.74 | $36.02 | $36.60 | $34.40 | 42,094,159 |
| 2020-11-23 | $37.03 | $37.09 | $36.21 | $36.52 | $34.33 | 43,673,118 |
| 2020-11-20 | $36.70 | $37.31 | $36.44 | $36.70 | $34.50 | 60,633,847 |
| 2020-11-19 | $36.60 | $36.63 | $35.86 | $36.19 | $34.02 | 43,261,829 |
| 2020-11-18 | $36.93 | $37.42 | $36.30 | $36.32 | $34.14 | 63,442,680 |
| 2020-11-17 | $36.49 | $36.50 | $35.82 | $36.04 | $33.88 | 46,984,500 |
| 2020-11-16 | $37.86 | $37.95 | $36.85 | $37.33 | $33.29 | 75,530,122 |
| 2020-11-13 | $37.87 | $38.66 | $37.71 | $38.62 | $34.44 | 40,320,693 |
| 2020-11-12 | $38.28 | $38.34 | $37.24 | $37.55 | $33.49 | 46,820,811 |
| 2020-11-11 | $38.88 | $40.20 | $37.90 | $38.50 | $34.34 | 58,980,991 |
| 2020-11-10 | $40.45 | $40.54 | $38.46 | $38.68 | $34.50 | 80,091,706 |
| 2020-11-09 | $41.86 | $41.99 | $38.38 | $39.20 | $34.96 | 230,153,914 |
| 2020-11-06 | $36.39 | $36.72 | $36.09 | $36.40 | $32.46 | 23,870,696 |
| 2020-11-05 | $37.25 | $37.30 | $36.39 | $36.39 | $32.45 | 33,926,999 |
| 2020-11-04 | $37.06 | $38.12 | $36.96 | $37.33 | $32.95 | 40,870,542 |
| 2020-11-03 | $36.43 | $36.62 | $36.08 | $36.19 | $31.94 | 21,636,594 |
| 2020-11-02 | $35.93 | $36.25 | $35.54 | $36.23 | $31.98 | 21,430,634 |
| 2020-10-30 | $35.24 | $35.54 | $34.84 | $35.48 | $31.32 | 25,648,857 |
| 2020-10-29 | $35.48 | $35.64 | $34.60 | $35.28 | $31.14 | 27,545,344 |
| 2020-10-28 | $36.80 | $37.13 | $35.32 | $35.45 | $31.29 | 33,857,501 |
| 2020-10-27 | $37.04 | $38.12 | $36.87 | $37.43 | $33.04 | 36,851,558 |
| 2020-10-26 | $37.87 | $38.02 | $37.48 | $37.92 | $33.47 | 33,783,127 |
| 2020-10-23 | $37.93 | $38.29 | $37.65 | $38.18 | $33.70 | 30,557,910 |
| 2020-10-22 | $37.08 | $37.57 | $37.03 | $37.43 | $33.04 | 19,243,633 |
| 2020-10-21 | $37.36 | $37.45 | $37.06 | $37.08 | $32.73 | 18,984,908 |
| 2020-10-20 | $37.87 | $37.89 | $37.35 | $37.49 | $33.09 | 22,384,861 |
| 2020-10-19 | $38.42 | $38.85 | $37.64 | $37.80 | $33.36 | 31,931,317 |
| 2020-10-16 | $37.07 | $38.12 | $37.02 | $37.95 | $33.50 | 42,993,473 |
| 2020-10-15 | $36.63 | $36.74 | $36.41 | $36.55 | $32.26 | 16,097,222 |
| 2020-10-14 | $37.01 | $37.30 | $36.57 | $36.86 | $32.53 | 22,124,647 |
| 2020-10-13 | $36.67 | $37.13 | $36.63 | $36.90 | $32.57 | 21,543,192 |
| 2020-10-12 | $36.70 | $37.18 | $36.47 | $36.82 | $32.50 | 19,413,873 |
| 2020-10-09 | $36.83 | $37.12 | $36.59 | $36.79 | $32.47 | 23,667,440 |
| 2020-10-08 | $36.60 | $37.18 | $36.51 | $36.89 | $32.56 | 17,857,429 |
| 2020-10-07 | $36.26 | $36.59 | $36.03 | $36.47 | $32.19 | 22,160,039 |
| 2020-10-06 | $37.00 | $37.03 | $36.09 | $36.17 | $31.92 | 25,233,426 |
| 2020-10-05 | $36.53 | $36.88 | $36.34 | $36.75 | $32.44 | 19,400,034 |
| 2020-10-02 | $36.06 | $36.66 | $36.03 | $36.38 | $32.11 | 21,461,721 |
| 2020-10-01 | $36.91 | $37.09 | $36.16 | $36.37 | $32.10 | 22,520,355 |
| 2020-09-30 | $36.27 | $36.96 | $36.25 | $36.70 | $32.39 | 22,629,284 |
| 2020-09-29 | $36.43 | $36.54 | $36.04 | $36.17 | $31.92 | 13,530,838 |
| 2020-09-28 | $36.16 | $36.58 | $36.16 | $36.39 | $32.12 | 15,044,284 |
| 2020-09-25 | $35.54 | $36.15 | $35.52 | $36.05 | $31.82 | 14,365,625 |
| 2020-09-24 | $35.95 | $36.04 | $35.54 | $35.76 | $31.56 | 20,859,880 |
| 2020-09-23 | $36.34 | $36.38 | $35.97 | $36.00 | $31.77 | 23,102,503 |
| 2020-09-22 | $35.81 | $36.33 | $35.74 | $36.25 | $32.00 | 22,727,255 |
| 2020-09-21 | $36.37 | $36.48 | $35.38 | $36.02 | $31.79 | 26,608,922 |
| 2020-09-18 | $36.78 | $37.07 | $36.57 | $36.63 | $32.33 | 31,694,651 |
| 2020-09-17 | $36.78 | $36.97 | $36.55 | $36.82 | $32.50 | 17,894,395 |
| 2020-09-16 | $37.28 | $37.31 | $36.72 | $36.78 | $32.46 | 22,245,674 |
| 2020-09-15 | $37.19 | $37.35 | $36.81 | $36.96 | $32.62 | 22,003,758 |
| 2020-09-14 | $36.36 | $37.54 | $36.28 | $37.01 | $32.67 | 29,565,581 |
| 2020-09-11 | $35.74 | $36.11 | $35.45 | $36.07 | $31.84 | 24,109,270 |
| 2020-09-10 | $36.20 | $36.32 | $35.58 | $35.65 | $31.47 | 21,650,696 |
| 2020-09-09 | $36.29 | $36.65 | $36.14 | $36.18 | $31.93 | 27,490,547 |
| 2020-09-08 | $36.53 | $36.61 | $35.68 | $35.93 | $31.71 | 26,736,766 |
| 2020-09-04 | $36.49 | $36.63 | $35.87 | $36.36 | $32.09 | 26,872,239 |
| 2020-09-03 | $37.37 | $37.49 | $36.10 | $36.40 | $32.13 | 35,956,770 |
| 2020-09-02 | $36.77 | $37.30 | $36.40 | $37.20 | $32.83 | 29,068,728 |
| 2020-09-01 | $37.79 | $37.82 | $36.51 | $36.88 | $32.55 | 36,161,424 |
| 2020-08-31 | $37.84 | $38.02 | $37.50 | $37.79 | $33.35 | 30,032,459 |
| 2020-08-28 | $37.87 | $38.06 | $37.40 | $37.91 | $33.46 | 32,830,519 |
| 2020-08-27 | $37.96 | $38.00 | $37.68 | $37.86 | $33.42 | 22,156,586 |
| 2020-08-26 | $38.19 | $38.27 | $37.66 | $38.05 | $33.58 | 24,083,677 |
| 2020-08-25 | $38.51 | $38.56 | $37.95 | $38.41 | $33.90 | 26,221,207 |
| 2020-08-24 | $39.02 | $39.04 | $38.54 | $38.84 | $34.28 | 25,011,932 |
| 2020-08-21 | $38.91 | $39.00 | $38.57 | $38.88 | $34.32 | 25,467,148 |
| 2020-08-20 | $38.18 | $38.79 | $38.13 | $38.72 | $34.18 | 21,957,500 |
| 2020-08-19 | $38.48 | $38.61 | $38.12 | $38.26 | $33.77 | 15,690,032 |
| 2020-08-18 | $38.45 | $38.46 | $38.17 | $38.36 | $33.86 | 10,846,418 |
| 2020-08-17 | $38.04 | $38.41 | $37.95 | $38.35 | $33.85 | 17,388,341 |
| 2020-08-14 | $38.01 | $38.39 | $37.93 | $38.06 | $33.59 | 12,901,253 |
| 2020-08-13 | $38.07 | $38.18 | $37.88 | $38.17 | $33.69 | 15,339,970 |
| 2020-08-12 | $37.83 | $38.55 | $37.81 | $38.33 | $33.83 | 19,965,828 |
| 2020-08-11 | $38.56 | $38.58 | $37.68 | $37.79 | $33.35 | 21,326,892 |
| 2020-08-10 | $38.55 | $38.66 | $38.26 | $38.39 | $33.88 | 19,964,588 |
| 2020-08-07 | $38.30 | $38.62 | $38.16 | $38.45 | $33.94 | 23,097,249 |
| 2020-08-06 | $38.77 | $39.10 | $38.15 | $38.27 | $33.78 | 20,922,062 |
| 2020-08-05 | $38.47 | $38.53 | $38.13 | $38.45 | $33.94 | 24,604,819 |
| 2020-08-04 | $38.31 | $38.68 | $38.09 | $38.39 | $33.88 | 29,448,555 |
| 2020-08-03 | $38.61 | $38.66 | $38.22 | $38.35 | $33.85 | 31,036,438 |
| 2020-07-31 | $38.67 | $38.75 | $37.86 | $38.48 | $33.96 | 28,502,996 |
| 2020-07-30 | $38.28 | $38.94 | $38.20 | $38.74 | $34.19 | 32,273,839 |
| 2020-07-29 | $39.30 | $39.45 | $38.45 | $39.26 | $34.32 | 37,033,668 |
| 2020-07-28 | $38.54 | $39.34 | $38.06 | $39.02 | $34.11 | 56,393,904 |
| 2020-07-27 | $37.36 | $37.75 | $37.23 | $37.54 | $32.81 | 27,640,332 |
| 2020-07-24 | $38.03 | $38.15 | $37.33 | $37.66 | $32.92 | 33,870,488 |
| 2020-07-23 | $39.23 | $39.42 | $38.18 | $38.41 | $33.57 | 59,639,578 |
| 2020-07-22 | $38.23 | $38.73 | $37.52 | $38.56 | $33.70 | 90,705,531 |
| 2020-07-21 | $36.94 | $37.08 | $36.52 | $36.69 | $32.07 | 23,585,068 |
| 2020-07-20 | $37.49 | $37.62 | $36.32 | $36.50 | $31.90 | 36,657,361 |
| 2020-07-17 | $35.86 | $36.33 | $35.73 | $36.25 | $31.68 | 23,344,507 |
| 2020-07-16 | $35.60 | $35.64 | $35.26 | $35.60 | $31.12 | 18,411,710 |
| 2020-07-15 | $35.99 | $36.00 | $35.47 | $35.72 | $31.22 | 26,279,039 |
| 2020-07-14 | $35.37 | $35.42 | $34.88 | $35.23 | $30.79 | 32,748,511 |
| 2020-07-13 | $34.73 | $35.72 | $34.52 | $35.21 | $30.78 | 56,494,109 |
| 2020-07-10 | $33.66 | $34.04 | $33.49 | $33.83 | $29.57 | 24,444,580 |
| 2020-07-09 | $33.73 | $33.88 | $33.10 | $33.46 | $29.25 | 20,347,136 |
| 2020-07-08 | $34.01 | $34.37 | $33.57 | $33.75 | $29.50 | 24,246,374 |
| 2020-07-07 | $34.05 | $34.35 | $33.96 | $34.03 | $29.74 | 25,135,569 |
| 2020-07-06 | $34.95 | $34.99 | $34.38 | $34.51 | $30.16 | 27,130,628 |
| 2020-07-02 | $34.62 | $34.85 | $34.04 | $34.51 | $30.16 | 45,184,014 |
| 2020-07-01 | $34.54 | $34.54 | $33.72 | $33.74 | $29.49 | 73,269,139 |
| 2020-06-30 | $32.53 | $32.88 | $32.23 | $32.70 | $28.58 | 25,440,896 |
| 2020-06-29 | $32.46 | $32.67 | $32.20 | $32.64 | $28.53 | 23,956,303 |
| 2020-06-26 | $32.25 | $32.28 | $31.61 | $32.04 | $28.00 | 42,144,218 |
| 2020-06-25 | $32.11 | $32.38 | $31.83 | $32.32 | $28.25 | 27,409,398 |
| 2020-06-24 | $32.71 | $32.73 | $32.00 | $32.19 | $28.14 | 30,807,769 |
| 2020-06-23 | $33.20 | $33.25 | $32.74 | $32.77 | $28.64 | 37,667,526 |
| 2020-06-22 | $33.33 | $33.36 | $32.91 | $33.11 | $28.94 | 23,320,149 |
| 2020-06-19 | $33.69 | $33.74 | $33.12 | $33.42 | $29.21 | 43,985,836 |
| 2020-06-18 | $33.27 | $33.47 | $32.98 | $33.24 | $29.05 | 31,948,616 |
| 2020-06-17 | $33.59 | $33.77 | $33.32 | $33.56 | $29.33 | 27,495,300 |
| 2020-06-16 | $33.59 | $33.96 | $32.72 | $33.40 | $29.19 | 55,593,335 |
| 2020-06-15 | $33.30 | $33.72 | $32.76 | $33.36 | $29.16 | 36,213,671 |
| 2020-06-12 | $34.08 | $34.10 | $33.05 | $33.75 | $29.50 | 37,893,184 |
| 2020-06-11 | $35.60 | $35.68 | $33.28 | $33.30 | $29.11 | 63,130,712 |
| 2020-06-10 | $36.36 | $36.45 | $35.89 | $35.92 | $31.40 | 29,480,095 |
| 2020-06-09 | $36.50 | $36.66 | $36.17 | $36.21 | $31.65 | 21,671,062 |
| 2020-06-08 | $35.80 | $36.60 | $35.68 | $36.59 | $31.98 | 30,181,492 |
| 2020-06-05 | $36.24 | $36.49 | $35.88 | $35.99 | $31.46 | 36,685,389 |
| 2020-06-04 | $35.71 | $36.29 | $35.70 | $36.01 | $31.47 | 27,002,318 |
| 2020-06-03 | $36.29 | $36.41 | $35.54 | $36.16 | $31.61 | 38,734,339 |
| 2020-06-02 | $35.53 | $36.16 | $35.25 | $36.16 | $31.61 | 42,678,228 |
| 2020-06-01 | $35.50 | $35.73 | $34.91 | $35.46 | $30.99 | 76,881,713 |
| 2020-05-29 | $38.27 | $38.43 | $37.58 | $38.19 | $33.38 | 48,298,639 |
| 2020-05-28 | $37.84 | $38.44 | $37.72 | $38.18 | $33.37 | 22,521,198 |
| 2020-05-27 | $37.41 | $37.54 | $36.97 | $37.41 | $32.70 | 25,898,728 |
| 2020-05-26 | $37.65 | $37.87 | $37.45 | $37.49 | $32.77 | 23,255,609 |
| 2020-05-22 | $37.11 | $37.53 | $36.96 | $37.50 | $32.78 | 15,779,886 |
| 2020-05-21 | $37.57 | $37.65 | $37.05 | $37.26 | $32.57 | 17,765,390 |
| 2020-05-20 | $37.95 | $38.20 | $37.55 | $37.63 | $32.89 | 17,497,588 |
| 2020-05-19 | $37.85 | $38.02 | $37.31 | $37.68 | $32.93 | 19,455,424 |
| 2020-05-18 | $38.34 | $38.46 | $37.63 | $38.07 | $33.28 | 22,634,844 |
| 2020-05-15 | $37.96 | $38.17 | $37.39 | $37.76 | $33.00 | 25,456,620 |
| 2020-05-14 | $36.80 | $37.96 | $36.78 | $37.92 | $33.14 | 22,345,255 |
| 2020-05-13 | $37.31 | $37.42 | $36.59 | $37.05 | $32.38 | 24,587,509 |
| 2020-05-12 | $38.12 | $38.24 | $37.34 | $37.36 | $32.65 | 19,326,854 |
| 2020-05-11 | $37.25 | $38.21 | $37.16 | $38.10 | $33.30 | 25,603,754 |
| 2020-05-08 | $37.25 | $37.38 | $37.04 | $37.22 | $32.53 | 19,893,383 |
| 2020-05-07 | $38.41 | $38.49 | $36.89 | $36.96 | $32.30 | 33,520,281 |
| 2020-05-06 | $38.97 | $39.01 | $38.51 | $38.51 | $33.32 | 24,029,243 |
| 2020-05-05 | $38.81 | $38.86 | $38.27 | $38.51 | $33.32 | 24,015,357 |
| 2020-05-04 | $37.60 | $37.92 | $37.41 | $37.62 | $32.55 | 19,891,758 |
| 2020-05-01 | $37.85 | $37.94 | $37.39 | $37.64 | $32.56 | 22,666,131 |
| 2020-04-30 | $38.00 | $38.51 | $37.36 | $38.36 | $33.19 | 29,438,674 |
| 2020-04-29 | $38.46 | $38.55 | $37.71 | $38.12 | $32.98 | 26,480,134 |
| 2020-04-28 | $39.05 | $39.22 | $37.38 | $37.91 | $32.80 | 35,650,717 |
| 2020-04-27 | $37.59 | $38.54 | $37.57 | $38.33 | $33.16 | 23,358,620 |
| 2020-04-24 | $36.84 | $37.43 | $36.78 | $37.38 | $32.34 | 17,352,524 |
| 2020-04-23 | $36.28 | $37.40 | $36.28 | $36.69 | $31.74 | 20,253,327 |
| 2020-04-22 | $36.96 | $37.00 | $36.12 | $36.25 | $31.36 | 20,181,596 |
| 2020-04-21 | $35.78 | $35.93 | $35.37 | $35.62 | $30.82 | 23,972,630 |
| 2020-04-20 | $36.38 | $36.91 | $36.08 | $36.08 | $31.21 | 22,518,851 |
| 2020-04-17 | $36.50 | $37.00 | $36.11 | $36.91 | $31.93 | 24,400,637 |
| 2020-04-16 | $36.12 | $36.26 | $35.58 | $35.88 | $31.04 | 20,610,938 |
| 2020-04-15 | $36.06 | $36.23 | $35.58 | $35.97 | $31.12 | 21,309,525 |
| 2020-04-14 | $35.93 | $36.63 | $35.34 | $36.44 | $31.53 | 21,840,371 |
| 2020-04-13 | $35.96 | $35.98 | $34.72 | $35.14 | $30.40 | 18,263,201 |
| 2020-04-09 | $35.03 | $35.77 | $34.85 | $35.39 | $30.62 | 30,645,040 |
| 2020-04-08 | $33.99 | $34.80 | $33.44 | $34.60 | $29.93 | 25,506,952 |
| 2020-04-07 | $35.00 | $35.17 | $33.59 | $33.61 | $29.08 | 24,217,907 |
| 2020-04-06 | $33.92 | $34.90 | $33.78 | $34.57 | $29.91 | 40,495,498 |
| 2020-04-03 | $32.63 | $33.89 | $32.63 | $33.64 | $29.10 | 32,832,686 |
| 2020-04-02 | $31.90 | $33.00 | $31.75 | $32.87 | $28.44 | 27,164,315 |
| 2020-04-01 | $31.92 | $32.28 | $31.53 | $31.75 | $27.47 | 26,705,375 |
| 2020-03-31 | $32.40 | $33.00 | $32.24 | $32.64 | $28.24 | 29,465,125 |
| 2020-03-30 | $31.05 | $32.85 | $31.05 | $32.67 | $28.26 | 29,936,113 |
| 2020-03-27 | $30.80 | $31.74 | $30.66 | $30.90 | $26.73 | 38,285,184 |
| 2020-03-26 | $29.89 | $31.99 | $29.88 | $31.75 | $27.47 | 43,336,850 |
| 2020-03-25 | $29.50 | $30.72 | $29.00 | $29.75 | $25.74 | 44,585,054 |
| 2020-03-24 | $29.51 | $30.05 | $28.90 | $29.70 | $25.70 | 44,433,390 |
| 2020-03-23 | $28.76 | $29.58 | $27.88 | $28.49 | $24.65 | 52,832,736 |
| 2020-03-20 | $30.28 | $30.67 | $28.91 | $29.01 | $25.10 | 52,477,922 |
| 2020-03-19 | $32.22 | $32.25 | $30.01 | $30.42 | $26.32 | 59,753,279 |
| 2020-03-18 | $30.77 | $32.61 | $30.31 | $32.36 | $28.00 | 43,863,136 |
| 2020-03-17 | $31.64 | $32.65 | $30.59 | $32.16 | $27.82 | 54,199,039 |
| 2020-03-16 | $29.94 | $32.28 | $29.65 | $30.18 | $26.11 | 50,972,731 |
| 2020-03-13 | $31.27 | $32.88 | $30.23 | $32.71 | $28.30 | 60,536,805 |
| 2020-03-12 | $30.48 | $32.00 | $30.00 | $30.02 | $25.97 | 62,715,755 |
| 2020-03-11 | $33.76 | $33.88 | $31.66 | $32.17 | $27.83 | 65,285,118 |
| 2020-03-10 | $34.57 | $34.66 | $33.01 | $34.59 | $29.93 | 40,539,130 |
| 2020-03-09 | $33.46 | $34.69 | $33.16 | $33.76 | $29.21 | 43,165,967 |
| 2020-03-06 | $34.70 | $35.17 | $34.12 | $35.02 | $30.30 | 40,930,878 |
| 2020-03-05 | $35.65 | $36.18 | $35.16 | $35.46 | $30.68 | 35,092,415 |
| 2020-03-04 | $35.10 | $36.46 | $34.95 | $36.40 | $31.49 | 38,706,903 |
| 2020-03-03 | $35.18 | $35.78 | $33.86 | $34.30 | $29.67 | 46,166,445 |
| 2020-03-02 | $33.91 | $34.95 | $33.45 | $34.88 | $30.18 | 42,018,406 |
| 2020-02-28 | $33.49 | $33.94 | $32.53 | $33.42 | $28.91 | 66,057,191 |
| 2020-02-27 | $34.44 | $35.71 | $34.10 | $34.10 | $29.50 | 55,414,437 |
| 2020-02-26 | $34.24 | $35.21 | $34.02 | $34.72 | $30.04 | 47,919,807 |
| 2020-02-25 | $34.68 | $34.74 | $33.71 | $33.93 | $29.35 | 41,869,580 |
| 2020-02-24 | $35.04 | $35.40 | $34.60 | $34.67 | $29.99 | 37,965,830 |
| 2020-02-21 | $35.76 | $35.82 | $35.53 | $35.72 | $30.90 | 32,421,543 |
| 2020-02-20 | $35.71 | $36.06 | $35.41 | $35.85 | $31.02 | 42,946,140 |
| 2020-02-19 | $36.40 | $36.50 | $36.21 | $36.23 | $31.34 | 17,744,104 |
| 2020-02-18 | $36.55 | $36.67 | $36.27 | $36.32 | $31.42 | 17,988,426 |
| 2020-02-14 | $36.97 | $37.04 | $36.42 | $36.51 | $31.59 | 21,005,129 |
| 2020-02-13 | $37.58 | $37.58 | $36.89 | $36.93 | $31.95 | 22,095,972 |
| 2020-02-12 | $38.09 | $38.19 | $37.72 | $37.74 | $32.65 | 22,937,669 |
| 2020-02-11 | $37.89 | $38.13 | $37.76 | $38.09 | $32.95 | 16,024,113 |
| 2020-02-10 | $38.21 | $38.22 | $37.72 | $37.81 | $32.71 | 19,997,746 |
| 2020-02-07 | $38.36 | $38.40 | $37.93 | $38.05 | $32.92 | 21,902,399 |
| 2020-02-06 | $38.44 | $38.50 | $38.03 | $38.26 | $33.10 | 21,043,057 |
| 2020-02-05 | $37.85 | $38.57 | $37.82 | $38.17 | $33.02 | 29,443,513 |
| 2020-02-04 | $38.08 | $38.24 | $37.63 | $37.69 | $32.61 | 31,146,806 |
| 2020-02-03 | $37.46 | $38.04 | $37.30 | $37.51 | $32.45 | 20,875,503 |
| 2020-01-31 | $36.94 | $37.45 | $36.90 | $37.24 | $32.22 | 33,889,699 |
| 2020-01-30 | $37.10 | $37.17 | $36.69 | $37.07 | $32.07 | 32,312,544 |
| 2020-01-29 | $38.12 | $38.38 | $37.55 | $37.58 | $32.18 | 34,162,452 |
| 2020-01-28 | $39.32 | $39.49 | $37.95 | $38.14 | $32.66 | 70,188,170 |
| 2020-01-27 | $39.41 | $40.43 | $39.25 | $40.16 | $34.39 | 31,957,000 |
| 2020-01-24 | $40.94 | $40.97 | $39.64 | $39.82 | $34.10 | 34,140,903 |
| 2020-01-23 | $40.19 | $40.83 | $40.13 | $40.71 | $34.86 | 27,148,075 |
| 2020-01-22 | $40.32 | $40.41 | $39.97 | $40.19 | $34.42 | 18,097,825 |
| 2020-01-21 | $40.38 | $40.66 | $40.19 | $40.34 | $34.55 | 23,113,730 |
| 2020-01-17 | $40.57 | $40.81 | $40.42 | $40.51 | $34.69 | 23,079,208 |
| 2020-01-16 | $40.79 | $40.80 | $40.32 | $40.61 | $34.78 | 16,213,451 |
| 2020-01-15 | $40.19 | $40.87 | $40.17 | $40.67 | $34.83 | 23,923,076 |
| 2020-01-14 | $39.43 | $40.08 | $39.30 | $40.07 | $34.31 | 20,918,104 |
| 2020-01-13 | $39.62 | $39.77 | $39.21 | $39.41 | $33.75 | 15,392,434 |
| 2020-01-10 | $38.98 | $39.63 | $38.97 | $39.49 | $33.82 | 21,557,245 |
| 2020-01-09 | $39.27 | $39.27 | $38.79 | $38.89 | $33.30 | 21,971,896 |
| 2020-01-08 | $38.76 | $39.22 | $38.75 | $39.06 | $33.45 | 16,403,497 |
| 2020-01-07 | $39.12 | $39.13 | $38.68 | $38.75 | $33.18 | 20,113,558 |
| 2020-01-06 | $38.82 | $39.00 | $38.70 | $38.88 | $33.30 | 15,753,724 |
| 2020-01-03 | $38.72 | $39.24 | $38.67 | $38.93 | $33.34 | 14,922,811 |
| 2020-01-02 | $39.30 | $39.35 | $38.88 | $39.14 | $33.52 | 16,514,027 |
| 2019-12-31 | $38.79 | $39.20 | $38.71 | $39.18 | $33.55 | 15,175,749 |
| 2019-12-30 | $39.30 | $39.42 | $38.89 | $38.91 | $33.32 | 11,554,191 |
| 2019-12-27 | $39.43 | $39.62 | $39.25 | $39.32 | $33.67 | 10,117,696 |
| 2019-12-26 | $39.30 | $39.57 | $39.20 | $39.38 | $33.72 | 9,384,065 |
| 2019-12-24 | $39.33 | $39.44 | $39.20 | $39.29 | $33.65 | 5,187,725 |
| 2019-12-23 | $39.42 | $39.52 | $39.13 | $39.32 | $33.67 | 17,454,346 |
| 2019-12-20 | $39.35 | $39.54 | $38.97 | $39.23 | $33.60 | 58,198,738 |
| 2019-12-19 | $39.00 | $39.15 | $38.81 | $38.97 | $33.37 | 22,022,244 |
| 2019-12-18 | $39.01 | $39.08 | $38.64 | $38.89 | $33.30 | 27,339,289 |
| 2019-12-17 | $39.44 | $39.44 | $38.84 | $38.90 | $33.31 | 29,037,790 |
| 2019-12-16 | $38.70 | $39.40 | $38.66 | $39.14 | $33.52 | 24,174,005 |
| 2019-12-13 | $38.52 | $38.68 | $38.07 | $38.33 | $32.82 | 16,678,481 |
| 2019-12-12 | $38.17 | $38.62 | $38.17 | $38.54 | $33.00 | 13,414,488 |
| 2019-12-11 | $38.37 | $38.57 | $38.20 | $38.22 | $32.73 | 15,361,178 |
| 2019-12-10 | $38.27 | $38.58 | $38.19 | $38.48 | $32.95 | 19,171,289 |
| 2019-12-09 | $38.10 | $38.38 | $38.10 | $38.32 | $32.82 | 15,641,609 |
| 2019-12-06 | $38.28 | $38.52 | $38.22 | $38.29 | $32.79 | 12,868,736 |
| 2019-12-05 | $38.37 | $38.37 | $37.79 | $38.03 | $32.57 | 13,098,058 |
| 2019-12-04 | $38.23 | $38.26 | $37.89 | $38.14 | $32.66 | 14,501,233 |
| 2019-12-03 | $37.96 | $38.20 | $37.84 | $38.05 | $32.59 | 20,911,265 |
| 2019-12-02 | $38.79 | $38.80 | $38.25 | $38.29 | $32.79 | 15,645,623 |
| 2019-11-29 | $38.54 | $38.88 | $38.51 | $38.52 | $32.99 | 9,793,848 |
| 2019-11-27 | $38.38 | $38.71 | $38.33 | $38.63 | $33.08 | 19,200,960 |
| 2019-11-26 | $38.54 | $38.59 | $38.05 | $38.29 | $32.79 | 34,634,515 |
| 2019-11-25 | $38.48 | $38.88 | $38.45 | $38.68 | $33.12 | 31,592,432 |
| 2019-11-22 | $37.79 | $38.41 | $37.69 | $38.33 | $32.82 | 25,541,817 |
| 2019-11-21 | $37.21 | $37.94 | $37.04 | $37.74 | $32.32 | 20,942,507 |
| 2019-11-20 | $37.57 | $37.69 | $37.01 | $37.05 | $31.73 | 19,946,123 |
| 2019-11-19 | $37.43 | $37.68 | $37.32 | $37.66 | $32.25 | 26,475,095 |
| 2019-11-18 | $37.39 | $37.44 | $36.96 | $37.22 | $31.87 | 18,095,180 |
| 2019-11-15 | $36.63 | $37.47 | $36.52 | $37.28 | $31.93 | 36,376,117 |
| 2019-11-14 | $36.56 | $36.76 | $36.32 | $36.55 | $31.30 | 25,190,374 |
| 2019-11-13 | $36.95 | $36.95 | $36.30 | $36.60 | $31.34 | 25,987,634 |
| 2019-11-12 | $36.83 | $37.09 | $36.70 | $36.97 | $31.66 | 13,338,182 |
| 2019-11-11 | $36.91 | $37.01 | $36.75 | $36.93 | $31.63 | 12,542,902 |
| 2019-11-08 | $36.88 | $37.16 | $36.83 | $37.05 | $31.73 | 26,626,849 |
| 2019-11-07 | $37.40 | $37.58 | $36.88 | $36.91 | $31.61 | 22,724,816 |
| 2019-11-06 | $37.61 | $37.73 | $37.35 | $37.61 | $31.90 | 18,757,265 |
| 2019-11-05 | $38.03 | $38.10 | $37.47 | $37.48 | $31.79 | 21,675,452 |
| 2019-11-04 | $38.71 | $38.74 | $38.03 | $38.03 | $32.25 | 17,706,772 |
| 2019-11-01 | $38.69 | $38.94 | $38.39 | $38.39 | $32.56 | 19,260,328 |
| 2019-10-31 | $38.39 | $38.58 | $38.18 | $38.37 | $32.54 | 24,538,997 |
| 2019-10-30 | $38.41 | $38.82 | $38.30 | $38.48 | $32.64 | 22,016,208 |
| 2019-10-29 | $38.00 | $38.76 | $37.92 | $38.21 | $32.41 | 32,203,274 |
| 2019-10-28 | $36.86 | $37.48 | $36.82 | $37.28 | $31.62 | 25,788,181 |
| 2019-10-25 | $36.40 | $36.88 | $36.31 | $36.77 | $31.18 | 17,496,955 |
| 2019-10-24 | $36.75 | $36.84 | $36.26 | $36.39 | $30.86 | 20,049,862 |
| 2019-10-23 | $36.31 | $36.78 | $36.22 | $36.77 | $31.18 | 14,017,918 |
| 2019-10-22 | $36.41 | $36.70 | $36.25 | $36.43 | $30.90 | 14,557,826 |
| 2019-10-21 | $36.65 | $36.68 | $36.36 | $36.46 | $30.92 | 13,264,114 |
| 2019-10-18 | $36.43 | $36.70 | $36.35 | $36.46 | $30.92 | 14,219,234 |
| 2019-10-17 | $36.49 | $36.81 | $36.37 | $36.46 | $30.92 | 15,347,368 |
| 2019-10-16 | $36.63 | $36.75 | $36.32 | $36.34 | $30.82 | 14,462,422 |
| 2019-10-15 | $36.45 | $36.74 | $36.41 | $36.50 | $30.96 | 15,198,202 |
| 2019-10-14 | $36.16 | $36.35 | $35.98 | $36.30 | $30.79 | 8,870,706 |
| 2019-10-11 | $36.14 | $36.58 | $36.07 | $36.11 | $30.63 | 18,469,519 |
| 2019-10-10 | $35.67 | $36.01 | $35.60 | $35.79 | $30.35 | 12,353,686 |
| 2019-10-09 | $35.65 | $35.89 | $35.53 | $35.69 | $30.27 | 13,651,998 |
| 2019-10-08 | $35.65 | $35.88 | $35.42 | $35.43 | $30.05 | 14,800,539 |
| 2019-10-07 | $35.82 | $36.26 | $35.80 | $35.83 | $30.39 | 11,768,987 |
| 2019-10-04 | $35.49 | $35.98 | $35.45 | $35.93 | $30.47 | 18,094,091 |
| 2019-10-03 | $34.71 | $35.47 | $34.60 | $35.45 | $30.07 | 22,142,570 |
| 2019-10-02 | $35.26 | $35.27 | $34.66 | $34.70 | $29.43 | 22,505,075 |
| 2019-10-01 | $35.93 | $36.02 | $35.43 | $35.43 | $30.05 | 22,056,508 |
| 2019-09-30 | $36.28 | $36.31 | $35.92 | $35.93 | $30.47 | 17,220,586 |
| 2019-09-27 | $35.86 | $36.34 | $35.72 | $36.22 | $30.72 | 17,583,124 |
| 2019-09-26 | $36.07 | $36.24 | $35.57 | $35.78 | $30.35 | 17,070,631 |
| 2019-09-25 | $35.91 | $36.35 | $35.70 | $35.90 | $30.45 | 20,314,567 |
| 2019-09-24 | $36.27 | $36.58 | $35.98 | $36.01 | $30.54 | 24,235,789 |
| 2019-09-23 | $36.38 | $36.59 | $36.23 | $36.24 | $30.74 | 17,322,504 |
| 2019-09-20 | $36.89 | $37.25 | $36.48 | $36.69 | $31.12 | 46,278,047 |
| 2019-09-19 | $36.42 | $36.77 | $36.34 | $36.51 | $30.96 | 17,790,790 |
| 2019-09-18 | $36.57 | $36.72 | $36.26 | $36.38 | $30.85 | 19,709,560 |
| 2019-09-17 | $36.79 | $36.80 | $36.35 | $36.50 | $30.96 | 22,391,559 |
| 2019-09-16 | $36.46 | $37.02 | $36.35 | $36.83 | $31.24 | 19,870,243 |
| 2019-09-13 | $37.39 | $37.60 | $36.61 | $36.91 | $31.30 | 24,099,218 |
| 2019-09-12 | $37.57 | $37.62 | $37.06 | $37.28 | $31.62 | 16,690,843 |
| 2019-09-11 | $37.74 | $37.76 | $36.90 | $37.41 | $31.73 | 16,950,118 |
| 2019-09-10 | $36.59 | $37.38 | $36.02 | $37.38 | $31.70 | 32,250,323 |
| 2019-09-09 | $36.59 | $36.84 | $36.13 | $36.83 | $31.24 | 24,637,080 |
| 2019-09-06 | $36.36 | $36.57 | $36.11 | $36.50 | $30.96 | 20,873,364 |
| 2019-09-05 | $36.11 | $36.48 | $35.89 | $36.34 | $30.82 | 22,096,808 |
| 2019-09-04 | $36.30 | $36.40 | $35.70 | $35.83 | $30.39 | 20,649,088 |
| 2019-09-03 | $35.61 | $36.28 | $35.51 | $36.12 | $30.63 | 26,624,945 |
| 2019-08-30 | $35.62 | $35.72 | $35.28 | $35.55 | $30.15 | 18,870,889 |
| 2019-08-29 | $35.79 | $35.79 | $35.23 | $35.33 | $29.96 | 19,613,480 |
| 2019-08-28 | $34.36 | $35.15 | $34.28 | $35.08 | $29.75 | 26,038,056 |
| 2019-08-27 | $35.01 | $35.09 | $34.31 | $34.34 | $29.12 | 24,716,323 |
| 2019-08-26 | $34.62 | $34.86 | $34.48 | $34.84 | $29.55 | 17,470,433 |
| 2019-08-23 | $35.21 | $35.35 | $34.17 | $34.34 | $29.12 | 27,766,786 |
| 2019-08-22 | $34.96 | $35.23 | $34.80 | $35.08 | $29.75 | 16,934,141 |
| 2019-08-21 | $34.94 | $35.12 | $34.82 | $34.87 | $29.57 | 19,210,468 |
| 2019-08-20 | $35.10 | $35.16 | $34.57 | $34.61 | $29.35 | 19,933,000 |
| 2019-08-19 | $34.88 | $35.32 | $34.83 | $35.18 | $29.84 | 21,997,275 |
| 2019-08-16 | $34.72 | $35.01 | $34.49 | $34.65 | $29.39 | 30,012,306 |
| 2019-08-15 | $34.30 | $34.58 | $33.97 | $34.48 | $29.24 | 30,713,659 |
| 2019-08-14 | $34.93 | $34.98 | $34.20 | $34.24 | $29.04 | 38,633,409 |
| 2019-08-13 | $35.43 | $35.81 | $35.15 | $35.20 | $29.85 | 45,588,049 |
| 2019-08-12 | $36.31 | $36.32 | $34.78 | $35.39 | $30.01 | 43,337,634 |
| 2019-08-09 | $36.77 | $36.83 | $36.11 | $36.35 | $30.83 | 25,391,653 |
| 2019-08-08 | $36.70 | $36.95 | $36.60 | $36.87 | $31.27 | 23,356,383 |
| 2019-08-07 | $36.65 | $36.78 | $35.86 | $36.58 | $31.02 | 32,017,214 |
| 2019-08-06 | $37.19 | $37.31 | $36.47 | $36.95 | $31.34 | 31,985,802 |
| 2019-08-05 | $37.76 | $37.83 | $36.41 | $36.96 | $31.35 | 46,030,132 |
| 2019-08-02 | $38.25 | $38.54 | $37.75 | $38.00 | $32.23 | 29,153,595 |
| 2019-08-01 | $38.31 | $38.62 | $37.68 | $38.25 | $32.44 | 51,624,897 |
| 2019-07-31 | $38.60 | $39.67 | $38.51 | $38.84 | $32.63 | 56,309,374 |
| 2019-07-30 | $39.83 | $40.24 | $38.60 | $38.79 | $32.59 | 95,739,672 |
| 2019-07-29 | $42.17 | $43.00 | $41.34 | $41.45 | $34.83 | 64,559,149 |
| 2019-07-26 | $42.66 | $43.17 | $42.43 | $43.09 | $36.20 | 21,062,293 |
| 2019-07-25 | $42.83 | $43.00 | $42.53 | $42.67 | $35.85 | 17,514,878 |
| 2019-07-24 | $43.00 | $43.00 | $42.37 | $42.89 | $36.04 | 18,117,790 |
| 2019-07-23 | $42.85 | $43.23 | $42.75 | $43.09 | $36.20 | 19,586,850 |
| 2019-07-22 | $42.83 | $43.02 | $42.55 | $42.82 | $35.98 | 12,552,131 |
| 2019-07-19 | $43.19 | $43.21 | $42.77 | $42.77 | $35.94 | 23,552,591 |
| 2019-07-18 | $42.86 | $43.06 | $42.55 | $43.06 | $36.18 | 13,729,055 |
| 2019-07-17 | $43.09 | $43.19 | $42.73 | $42.74 | $35.91 | 16,341,490 |
| 2019-07-16 | $42.79 | $42.97 | $42.48 | $42.85 | $36.00 | 19,553,436 |
| 2019-07-15 | $42.27 | $42.77 | $42.24 | $42.75 | $35.92 | 20,363,899 |
| 2019-07-12 | $42.91 | $42.99 | $42.01 | $42.40 | $35.62 | 33,580,955 |
| 2019-07-11 | $43.32 | $43.56 | $42.38 | $42.98 | $36.11 | 38,383,483 |
| 2019-07-10 | $43.65 | $44.11 | $43.44 | $44.06 | $37.02 | 15,298,557 |
| 2019-07-09 | $43.42 | $43.80 | $43.30 | $43.37 | $36.44 | 14,223,311 |
| 2019-07-08 | $43.80 | $43.87 | $42.98 | $43.30 | $36.38 | 23,955,312 |
| 2019-07-05 | $44.31 | $44.35 | $43.78 | $43.92 | $36.90 | 18,295,316 |
| 2019-07-03 | $44.37 | $44.56 | $43.98 | $44.40 | $37.30 | 10,297,624 |
| 2019-07-02 | $43.68 | $44.22 | $43.66 | $44.22 | $37.15 | 16,541,938 |
| 2019-07-01 | $43.51 | $43.88 | $43.34 | $43.77 | $36.78 | 21,355,852 |
| 2019-06-28 | $43.45 | $43.72 | $42.98 | $43.32 | $36.40 | 39,726,163 |
| 2019-06-27 | $43.02 | $43.56 | $43.01 | $43.43 | $36.49 | 21,994,942 |
| 2019-06-26 | $43.68 | $43.80 | $42.50 | $42.99 | $36.12 | 41,009,326 |
| 2019-06-25 | $43.85 | $44.29 | $43.76 | $43.76 | $36.77 | 28,429,208 |
| 2019-06-24 | $43.69 | $43.90 | $43.47 | $43.76 | $36.77 | 24,624,297 |
| 2019-06-21 | $43.55 | $44.00 | $43.31 | $43.67 | $36.69 | 38,141,193 |
| 2019-06-20 | $43.83 | $44.11 | $43.51 | $43.60 | $36.63 | 23,500,641 |
| 2019-06-19 | $43.17 | $43.59 | $43.09 | $43.50 | $36.55 | 21,753,660 |
| 2019-06-18 | $42.82 | $43.33 | $42.82 | $43.07 | $36.19 | 22,833,474 |
| 2019-06-17 | $42.70 | $42.90 | $42.35 | $42.88 | $36.03 | 14,094,969 |
| 2019-06-14 | $42.52 | $42.87 | $42.48 | $42.76 | $35.93 | 13,198,068 |
| 2019-06-13 | $43.07 | $43.14 | $42.37 | $42.50 | $35.71 | 14,464,044 |
| 2019-06-12 | $42.47 | $43.17 | $42.46 | $43.08 | $36.20 | 16,297,088 |
| 2019-06-11 | $43.20 | $43.30 | $42.55 | $42.67 | $35.85 | 18,813,227 |
| 2019-06-10 | $43.24 | $43.24 | $42.67 | $43.07 | $36.19 | 15,275,688 |
| 2019-06-07 | $42.98 | $43.25 | $42.86 | $42.92 | $36.06 | 20,023,821 |
| 2019-06-06 | $42.80 | $43.09 | $42.48 | $42.71 | $35.88 | 24,494,199 |
| 2019-06-05 | $42.60 | $42.84 | $42.41 | $42.48 | $35.69 | 21,418,912 |
| 2019-06-04 | $42.48 | $42.75 | $42.04 | $42.23 | $35.48 | 18,453,729 |
| 2019-06-03 | $41.63 | $42.19 | $41.57 | $41.92 | $35.22 | 22,643,099 |
| 2019-05-31 | $41.69 | $41.98 | $41.45 | $41.52 | $34.88 | 22,639,362 |
| 2019-05-30 | $41.68 | $41.95 | $41.58 | $41.90 | $35.20 | 17,344,269 |
| 2019-05-29 | $41.70 | $41.84 | $41.28 | $41.72 | $35.05 | 26,895,832 |
| 2019-05-28 | $42.15 | $42.48 | $41.89 | $41.90 | $35.20 | 49,440,929 |
| 2019-05-24 | $42.06 | $42.31 | $41.87 | $41.95 | $35.25 | 15,383,369 |
| 2019-05-23 | $41.84 | $41.98 | $41.65 | $41.92 | $35.22 | 25,496,254 |
| 2019-05-22 | $41.69 | $42.21 | $41.55 | $41.99 | $35.28 | 25,274,875 |
| 2019-05-21 | $41.71 | $41.81 | $41.49 | $41.67 | $35.01 | 28,785,056 |
| 2019-05-20 | $41.40 | $41.71 | $41.28 | $41.59 | $34.94 | 24,251,558 |
| 2019-05-17 | $41.30 | $41.81 | $41.25 | $41.47 | $34.84 | 29,187,779 |
| 2019-05-16 | $41.15 | $41.98 | $41.15 | $41.64 | $34.99 | 25,508,464 |
| 2019-05-15 | $40.86 | $41.29 | $40.70 | $41.15 | $34.57 | 33,520,802 |
| 2019-05-14 | $40.59 | $40.87 | $40.56 | $40.66 | $34.16 | 26,772,709 |
| 2019-05-13 | $40.23 | $40.65 | $40.15 | $40.57 | $34.09 | 28,010,946 |
| 2019-05-10 | $40.63 | $40.82 | $39.87 | $40.72 | $34.21 | 17,391,867 |
| 2019-05-09 | $40.30 | $40.84 | $40.23 | $40.64 | $34.15 | 19,732,428 |
| 2019-05-08 | $40.80 | $41.03 | $40.44 | $40.95 | $34.10 | 23,812,098 |
| 2019-05-07 | $41.39 | $41.71 | $40.50 | $40.83 | $34.00 | 27,603,870 |
| 2019-05-06 | $40.91 | $41.77 | $40.84 | $41.65 | $34.69 | 25,973,812 |
| 2019-05-03 | $41.22 | $41.50 | $41.03 | $41.39 | $34.47 | 18,664,788 |
| 2019-05-02 | $40.81 | $41.02 | $40.58 | $41.01 | $34.15 | 20,471,183 |
| 2019-05-01 | $40.59 | $40.92 | $40.17 | $40.77 | $33.95 | 20,703,381 |
| 2019-04-30 | $40.40 | $41.18 | $39.80 | $40.61 | $33.82 | 34,360,443 |
| 2019-04-29 | $39.97 | $40.02 | $39.59 | $39.59 | $32.97 | 23,228,979 |
| 2019-04-26 | $39.67 | $39.99 | $39.45 | $39.97 | $33.29 | 20,053,154 |
| 2019-04-25 | $39.25 | $39.83 | $39.17 | $39.61 | $32.99 | 18,130,104 |
| 2019-04-24 | $39.50 | $39.64 | $39.16 | $39.37 | $32.79 | 21,196,950 |
| 2019-04-23 | $39.09 | $39.64 | $38.88 | $39.42 | $32.83 | 26,672,110 |
| 2019-04-22 | $39.03 | $39.50 | $38.81 | $38.98 | $32.46 | 31,018,918 |
| 2019-04-18 | $39.93 | $39.93 | $38.42 | $39.38 | $32.80 | 50,579,753 |
| 2019-04-17 | $40.90 | $41.00 | $39.39 | $39.88 | $33.21 | 42,412,112 |
| 2019-04-16 | $42.22 | $42.30 | $40.83 | $40.92 | $34.08 | 27,507,004 |
| 2019-04-15 | $41.86 | $42.12 | $41.47 | $42.09 | $35.05 | 18,362,751 |
| 2019-04-12 | $42.34 | $42.34 | $41.58 | $41.71 | $34.74 | 21,338,580 |
| 2019-04-11 | $42.79 | $42.83 | $41.99 | $42.27 | $35.20 | 20,214,826 |
| 2019-04-10 | $42.92 | $42.92 | $42.65 | $42.73 | $35.59 | 13,202,589 |
| 2019-04-09 | $42.98 | $43.00 | $42.58 | $42.84 | $35.68 | 18,825,067 |
| 2019-04-08 | $43.07 | $43.28 | $42.91 | $43.14 | $35.93 | 15,410,507 |
| 2019-04-05 | $42.98 | $43.28 | $42.89 | $42.99 | $35.80 | 15,559,036 |
| 2019-04-04 | $42.79 | $42.92 | $42.50 | $42.74 | $35.59 | 12,990,925 |
| 2019-04-03 | $42.99 | $43.07 | $42.55 | $42.84 | $35.68 | 16,200,817 |
| 2019-04-02 | $42.95 | $43.18 | $42.74 | $42.91 | $35.74 | 18,625,134 |
| 2019-04-01 | $42.58 | $42.94 | $42.55 | $42.84 | $35.68 | 20,344,994 |
| 2019-03-29 | $42.40 | $42.58 | $42.19 | $42.47 | $35.37 | 21,681,958 |
| 2019-03-28 | $42.18 | $42.37 | $42.06 | $42.29 | $35.22 | 16,915,535 |
| 2019-03-27 | $42.34 | $42.64 | $41.92 | $42.02 | $35.00 | 19,455,043 |
| 2019-03-26 | $42.20 | $42.70 | $42.13 | $42.42 | $35.33 | 20,849,250 |
| 2019-03-25 | $41.81 | $42.15 | $41.67 | $41.89 | $34.89 | 19,823,707 |
| 2019-03-22 | $42.20 | $42.62 | $41.83 | $41.85 | $34.85 | 19,620,094 |
| 2019-03-21 | $41.93 | $42.64 | $41.87 | $42.35 | $35.27 | 24,262,580 |
| 2019-03-20 | $42.20 | $42.40 | $41.78 | $42.17 | $35.12 | 23,499,022 |
| 2019-03-19 | $41.97 | $42.43 | $41.75 | $42.30 | $35.23 | 26,403,275 |
| 2019-03-18 | $41.77 | $42.07 | $41.65 | $41.81 | $34.82 | 18,994,363 |
| 2019-03-15 | $41.23 | $41.88 | $40.86 | $41.78 | $34.80 | 74,768,676 |
| 2019-03-14 | $42.00 | $42.08 | $41.13 | $41.19 | $34.30 | 32,119,578 |
| 2019-03-13 | $41.87 | $42.13 | $41.55 | $42.01 | $34.99 | 23,715,365 |
| 2019-03-12 | $41.70 | $41.92 | $41.37 | $41.73 | $34.75 | 24,170,533 |
| 2019-03-11 | $41.10 | $41.52 | $40.80 | $41.50 | $34.56 | 29,161,511 |
| 2019-03-08 | $41.33 | $41.44 | $40.34 | $40.89 | $34.05 | 31,306,113 |
| 2019-03-07 | $41.86 | $41.89 | $41.25 | $41.39 | $34.47 | 29,046,085 |
| 2019-03-06 | $42.82 | $42.87 | $41.62 | $41.86 | $34.86 | 22,410,702 |
| 2019-03-05 | $43.09 | $43.25 | $42.85 | $42.89 | $35.72 | 26,529,825 |
| 2019-03-04 | $43.44 | $43.59 | $42.88 | $43.07 | $35.87 | 22,805,870 |
| 2019-03-01 | $43.61 | $43.79 | $43.29 | $43.36 | $36.11 | 26,667,769 |
| 2019-02-28 | $42.95 | $43.78 | $42.87 | $43.35 | $36.10 | 39,002,451 |
| 2019-02-27 | $42.98 | $43.22 | $42.81 | $42.93 | $35.75 | 16,475,088 |
| 2019-02-26 | $42.96 | $43.23 | $42.80 | $43.02 | $35.83 | 16,548,906 |
| 2019-02-25 | $43.04 | $43.37 | $42.94 | $43.08 | $35.88 | 25,274,803 |
| 2019-02-22 | $42.30 | $43.13 | $42.22 | $42.96 | $35.78 | 24,779,549 |
| 2019-02-21 | $42.02 | $42.32 | $41.86 | $42.14 | $35.10 | 19,611,844 |
| 2019-02-20 | $42.53 | $42.56 | $41.93 | $42.20 | $35.14 | 27,354,892 |
| 2019-02-19 | $42.24 | $42.86 | $42.19 | $42.60 | $35.48 | 24,433,093 |
| 2019-02-15 | $42.38 | $42.51 | $42.08 | $42.40 | $35.31 | 19,168,949 |
| 2019-02-14 | $41.70 | $42.12 | $41.62 | $41.97 | $34.95 | 19,864,998 |
| 2019-02-13 | $41.92 | $42.06 | $41.39 | $41.70 | $34.73 | 24,757,207 |
| 2019-02-12 | $41.71 | $42.01 | $41.39 | $41.87 | $34.87 | 30,540,135 |
| 2019-02-11 | $42.28 | $42.31 | $41.51 | $41.68 | $34.71 | 27,102,171 |
| 2019-02-08 | $41.53 | $42.24 | $41.49 | $42.23 | $35.17 | 27,500,593 |
| 2019-02-07 | $42.11 | $42.15 | $41.21 | $41.70 | $34.73 | 24,248,003 |
| 2019-02-06 | $41.92 | $42.37 | $41.79 | $42.33 | $35.25 | 16,450,378 |
| 2019-02-05 | $42.43 | $42.73 | $42.06 | $42.11 | $35.07 | 21,127,688 |
| 2019-02-04 | $42.84 | $42.84 | $41.96 | $42.44 | $35.34 | 19,426,519 |
| 2019-02-01 | $42.87 | $43.12 | $42.55 | $42.88 | $35.71 | 27,239,801 |
| 2019-01-31 | $41.38 | $42.62 | $41.35 | $42.45 | $35.35 | 40,927,412 |
| 2019-01-30 | $40.77 | $41.75 | $40.73 | $41.58 | $34.34 | 36,067,915 |
| 2019-01-29 | $39.50 | $40.85 | $39.47 | $40.77 | $33.67 | 51,376,757 |
| 2019-01-28 | $40.50 | $40.53 | $39.48 | $39.53 | $32.64 | 39,329,651 |
| 2019-01-25 | $41.10 | $41.25 | $40.51 | $40.64 | $33.56 | 35,867,420 |
| 2019-01-24 | $41.78 | $41.79 | $40.62 | $40.95 | $33.82 | 34,394,066 |
| 2019-01-23 | $41.99 | $42.20 | $41.55 | $42.16 | $34.82 | 24,462,984 |
| 2019-01-22 | $42.41 | $42.69 | $41.93 | $42.27 | $34.91 | 29,444,141 |
| 2019-01-18 | $42.86 | $42.88 | $42.26 | $42.53 | $35.12 | 38,618,435 |
| 2019-01-17 | $41.95 | $42.66 | $41.83 | $42.47 | $35.07 | 24,177,311 |
| 2019-01-16 | $42.59 | $42.79 | $42.03 | $42.11 | $34.78 | 30,169,420 |
| 2019-01-15 | $42.60 | $43.24 | $42.43 | $42.73 | $35.29 | 25,865,341 |
| 2019-01-14 | $42.55 | $42.63 | $42.17 | $42.37 | $34.99 | 17,605,132 |
| 2019-01-11 | $42.33 | $42.88 | $42.15 | $42.88 | $35.41 | 21,064,498 |
| 2019-01-10 | $43.22 | $43.23 | $42.03 | $42.31 | $34.94 | 39,731,173 |
| 2019-01-09 | $43.46 | $43.67 | $43.20 | $43.34 | $35.79 | 20,107,572 |
| 2019-01-08 | $43.56 | $43.70 | $43.15 | $43.43 | $35.87 | 19,677,217 |
| 2019-01-07 | $43.07 | $43.62 | $42.86 | $43.23 | $35.70 | 20,995,509 |
| 2019-01-04 | $42.44 | $43.35 | $42.26 | $43.00 | $35.51 | 27,145,384 |
| 2019-01-03 | $43.24 | $43.34 | $41.95 | $42.04 | $34.72 | 28,503,541 |
| 2019-01-02 | $43.12 | $43.50 | $42.64 | $43.25 | $35.72 | 26,430,327 |
| 2018-12-31 | $43.21 | $43.73 | $43.10 | $43.65 | $36.05 | 20,533,976 |
| 2018-12-28 | $43.02 | $43.54 | $42.81 | $42.96 | $35.48 | 25,480,972 |
| 2018-12-27 | $41.81 | $42.85 | $41.26 | $42.85 | $35.39 | 28,894,675 |
| 2018-12-26 | $40.66 | $42.20 | $40.42 | $42.19 | $34.84 | 25,437,172 |
| 2018-12-24 | $41.81 | $41.96 | $40.52 | $40.55 | $33.49 | 19,778,199 |
| 2018-12-21 | $41.64 | $42.87 | $41.45 | $41.93 | $34.63 | 61,928,145 |
| 2018-12-20 | $41.71 | $42.41 | $41.53 | $41.95 | $34.64 | 34,494,708 |
| 2018-12-19 | $42.83 | $42.99 | $41.56 | $41.97 | $34.66 | 36,937,939 |
| 2018-12-18 | $43.47 | $43.50 | $42.04 | $42.40 | $35.01 | 31,125,802 |
| 2018-12-17 | $43.50 | $43.97 | $42.98 | $43.11 | $35.60 | 38,652,321 |
| 2018-12-14 | $44.08 | $44.12 | $43.43 | $43.80 | $36.17 | 33,025,014 |
| 2018-12-13 | $44.46 | $44.90 | $44.21 | $44.57 | $36.81 | 23,613,935 |
| 2018-12-12 | $44.35 | $44.85 | $44.15 | $44.16 | $36.47 | 20,181,063 |
| 2018-12-11 | $44.08 | $44.51 | $43.57 | $44.01 | $36.34 | 23,904,885 |
| 2018-12-10 | $44.14 | $44.56 | $43.07 | $44.40 | $36.67 | 26,187,864 |
| 2018-12-07 | $44.82 | $44.94 | $43.68 | $43.92 | $36.27 | 27,963,903 |
| 2018-12-06 | $44.58 | $44.99 | $43.62 | $44.98 | $37.15 | 32,188,519 |
| 2018-12-04 | $46.23 | $46.47 | $45.11 | $45.14 | $37.28 | 28,703,896 |
| 2018-12-03 | $46.37 | $46.38 | $45.76 | $45.99 | $37.98 | 26,768,660 |
| 2018-11-30 | $45.35 | $46.26 | $45.28 | $46.23 | $38.18 | 45,054,540 |
| 2018-11-29 | $44.76 | $45.83 | $44.70 | $45.51 | $37.58 | 26,065,297 |
| 2018-11-28 | $44.29 | $44.92 | $44.10 | $44.90 | $37.08 | 19,892,672 |
| 2018-11-27 | $43.20 | $44.15 | $42.97 | $44.07 | $36.39 | 19,765,955 |
| 2018-11-26 | $43.32 | $43.49 | $42.88 | $43.34 | $35.79 | 20,147,919 |
| 2018-11-23 | $42.95 | $43.55 | $42.80 | $43.14 | $35.63 | 8,844,007 |
| 2018-11-21 | $43.50 | $43.50 | $42.77 | $43.10 | $35.59 | 19,665,906 |
| 2018-11-20 | $44.01 | $44.39 | $43.40 | $43.53 | $35.95 | 22,968,507 |
| 2018-11-19 | $43.62 | $44.27 | $43.51 | $44.18 | $36.48 | 23,671,570 |
| 2018-11-16 | $43.10 | $43.78 | $42.91 | $43.51 | $35.93 | 24,604,543 |
| 2018-11-15 | $42.70 | $43.39 | $42.35 | $43.21 | $35.68 | 25,936,269 |
| 2018-11-14 | $43.76 | $43.85 | $42.71 | $42.91 | $35.44 | 28,398,868 |
| 2018-11-13 | $44.33 | $44.46 | $43.35 | $43.52 | $35.94 | 20,159,048 |
| 2018-11-12 | $44.28 | $44.55 | $43.90 | $44.11 | $36.43 | 21,853,885 |
| 2018-11-09 | $43.72 | $44.61 | $43.72 | $44.28 | $36.57 | 26,042,652 |
| 2018-11-08 | $43.86 | $44.20 | $43.47 | $43.85 | $36.21 | 25,696,537 |
| 2018-11-07 | $43.38 | $44.56 | $43.29 | $44.40 | $36.38 | 36,795,297 |
| 2018-11-06 | $43.58 | $43.59 | $42.69 | $43.01 | $35.25 | 22,194,155 |
| 2018-11-05 | $42.83 | $43.62 | $42.83 | $43.52 | $35.66 | 21,628,409 |
| 2018-11-02 | $43.76 | $43.84 | $42.48 | $42.93 | $35.18 | 24,223,070 |
| 2018-11-01 | $43.20 | $43.83 | $43.09 | $43.67 | $35.79 | 24,278,111 |
| 2018-10-31 | $43.01 | $43.66 | $42.71 | $43.06 | $35.29 | 28,193,221 |
| 2018-10-30 | $41.95 | $43.09 | $41.78 | $42.89 | $35.15 | 35,424,172 |
| 2018-10-29 | $42.95 | $43.68 | $42.56 | $43.23 | $35.43 | 31,847,576 |
| 2018-10-26 | $43.05 | $43.28 | $42.18 | $42.60 | $34.91 | 30,295,313 |
| 2018-10-25 | $42.39 | $43.94 | $41.66 | $43.41 | $35.57 | 38,600,667 |
| 2018-10-24 | $43.81 | $44.29 | $42.36 | $42.48 | $34.81 | 36,927,197 |
| 2018-10-23 | $43.89 | $44.32 | $43.69 | $44.10 | $36.14 | 23,073,100 |
| 2018-10-22 | $44.44 | $44.51 | $44.02 | $44.37 | $36.36 | 18,026,888 |
| 2018-10-19 | $44.05 | $44.83 | $43.98 | $44.50 | $36.47 | 19,564,925 |
| 2018-10-18 | $44.34 | $44.50 | $43.71 | $44.00 | $36.06 | 22,498,393 |
| 2018-10-17 | $43.77 | $44.80 | $43.75 | $44.57 | $36.52 | 23,154,175 |
| 2018-10-16 | $43.35 | $43.98 | $43.04 | $43.93 | $36.00 | 22,353,658 |
| 2018-10-15 | $43.65 | $43.71 | $42.98 | $43.12 | $35.34 | 24,002,787 |
| 2018-10-12 | $42.77 | $43.96 | $42.64 | $43.78 | $35.88 | 30,417,094 |
| 2018-10-11 | $44.36 | $44.49 | $42.40 | $42.81 | $35.08 | 44,299,198 |
| 2018-10-10 | $45.45 | $45.73 | $44.48 | $44.51 | $36.47 | 33,746,254 |
| 2018-10-09 | $44.99 | $45.81 | $44.79 | $45.47 | $37.26 | 21,487,031 |
| 2018-10-08 | $44.75 | $45.32 | $44.70 | $45.28 | $37.11 | 24,679,582 |
| 2018-10-05 | $44.71 | $45.00 | $44.60 | $44.91 | $36.80 | 18,112,576 |
| 2018-10-04 | $44.53 | $44.79 | $44.29 | $44.70 | $36.63 | 18,960,624 |
| 2018-10-03 | $44.28 | $44.84 | $44.28 | $44.81 | $36.72 | 23,957,612 |
| 2018-10-02 | $44.21 | $44.39 | $44.13 | $44.22 | $36.24 | 18,167,652 |
| 2018-10-01 | $44.03 | $44.52 | $43.91 | $44.27 | $36.28 | 16,872,487 |
| 2018-09-28 | $43.93 | $44.14 | $43.73 | $44.07 | $36.11 | 15,454,583 |
| 2018-09-27 | $43.79 | $44.18 | $43.68 | $43.90 | $35.97 | 14,887,472 |
| 2018-09-26 | $43.84 | $44.31 | $43.64 | $43.68 | $35.79 | 18,384,786 |
| 2018-09-25 | $44.13 | $44.29 | $43.76 | $43.79 | $35.88 | 15,318,473 |
| 2018-09-24 | $43.94 | $44.46 | $43.83 | $43.93 | $36.00 | 18,089,943 |
| 2018-09-21 | $43.78 | $44.20 | $43.61 | $44.06 | $36.11 | 37,092,613 |
| 2018-09-20 | $43.37 | $43.88 | $43.35 | $43.75 | $35.85 | 18,419,898 |
| 2018-09-19 | $43.42 | $43.68 | $42.99 | $43.26 | $35.45 | 23,783,124 |
| 2018-09-18 | $43.00 | $43.68 | $42.83 | $43.51 | $35.65 | 20,465,000 |
| 2018-09-17 | $43.02 | $43.18 | $42.74 | $43.01 | $35.25 | 16,904,298 |
| 2018-09-14 | $42.75 | $43.00 | $42.50 | $42.96 | $35.20 | 16,800,604 |
| 2018-09-13 | $42.50 | $42.92 | $42.43 | $42.85 | $35.11 | 18,666,115 |
| 2018-09-12 | $42.30 | $42.79 | $42.28 | $42.41 | $34.75 | 17,508,210 |
| 2018-09-11 | $42.00 | $42.43 | $41.95 | $42.31 | $34.67 | 19,658,816 |
| 2018-09-10 | $42.38 | $42.72 | $42.05 | $42.06 | $34.47 | 21,482,230 |
| 2018-09-07 | $41.59 | $42.35 | $41.46 | $42.20 | $34.58 | 21,221,658 |
| 2018-09-06 | $41.85 | $41.91 | $41.45 | $41.78 | $34.24 | 18,356,755 |
| 2018-09-05 | $41.29 | $41.92 | $41.26 | $41.85 | $34.29 | 21,819,953 |
| 2018-09-04 | $41.48 | $41.55 | $41.22 | $41.37 | $33.90 | 15,274,811 |
| 2018-08-31 | $41.29 | $41.58 | $41.09 | $41.52 | $34.02 | 20,983,524 |
| 2018-08-30 | $41.23 | $41.91 | $41.20 | $41.50 | $34.01 | 16,015,380 |
| 2018-08-29 | $41.50 | $41.62 | $41.17 | $41.50 | $34.01 | 15,785,044 |
| 2018-08-28 | $41.61 | $41.78 | $41.32 | $41.50 | $34.01 | 19,872,157 |
| 2018-08-27 | $42.52 | $42.62 | $41.31 | $41.58 | $34.07 | 24,485,893 |
| 2018-08-24 | $42.43 | $42.49 | $42.00 | $42.40 | $34.75 | 21,662,064 |
| 2018-08-23 | $42.11 | $42.32 | $41.96 | $42.20 | $34.58 | 21,032,158 |
| 2018-08-22 | $42.15 | $42.34 | $41.81 | $42.07 | $34.47 | 15,001,732 |
| 2018-08-21 | $42.33 | $42.44 | $41.99 | $42.16 | $34.55 | 18,633,251 |
| 2018-08-20 | $42.20 | $42.77 | $42.09 | $42.33 | $34.69 | 22,521,002 |
| 2018-08-17 | $41.48 | $42.19 | $41.47 | $42.09 | $34.49 | 25,910,725 |
| 2018-08-16 | $41.23 | $41.47 | $41.07 | $41.42 | $33.94 | 16,457,439 |
| 2018-08-15 | $40.80 | $41.24 | $40.65 | $41.16 | $33.73 | 22,428,450 |
| 2018-08-14 | $40.84 | $41.04 | $40.54 | $40.71 | $33.36 | 17,336,800 |
| 2018-08-13 | $40.95 | $41.21 | $40.81 | $40.81 | $33.44 | 19,860,627 |
| 2018-08-10 | $40.81 | $41.31 | $40.70 | $40.93 | $33.54 | 18,194,125 |
| 2018-08-09 | $41.30 | $41.37 | $40.81 | $41.00 | $33.60 | 20,121,258 |
| 2018-08-08 | $40.71 | $41.64 | $40.58 | $41.41 | $33.93 | 25,837,459 |
| 2018-08-07 | $40.85 | $41.25 | $40.79 | $40.84 | $33.47 | 18,928,608 |
| 2018-08-06 | $40.36 | $41.22 | $40.33 | $41.04 | $33.63 | 27,479,598 |
| 2018-08-03 | $39.62 | $40.66 | $39.49 | $40.54 | $33.22 | 27,368,337 |
| 2018-08-02 | $39.62 | $40.22 | $39.53 | $39.65 | $32.49 | 31,879,482 |
| 2018-08-01 | $39.63 | $40.32 | $39.54 | $40.27 | $32.72 | 32,734,603 |
| 2018-07-31 | $38.21 | $39.99 | $38.14 | $39.93 | $32.44 | 50,837,354 |
| 2018-07-30 | $38.36 | $38.68 | $38.18 | $38.59 | $31.35 | 21,981,495 |
| 2018-07-27 | $38.10 | $38.48 | $38.07 | $38.41 | $31.21 | 22,153,236 |
| 2018-07-26 | $38.04 | $38.37 | $38.04 | $38.16 | $31.00 | 24,840,562 |
| 2018-07-25 | $37.67 | $38.07 | $37.56 | $37.99 | $30.87 | 17,144,760 |
| 2018-07-24 | $37.37 | $37.75 | $37.27 | $37.70 | $30.63 | 17,804,801 |
| 2018-07-23 | $37.34 | $37.51 | $37.14 | $37.21 | $30.23 | 20,853,073 |
| 2018-07-20 | $37.20 | $37.33 | $37.12 | $37.33 | $30.33 | 15,592,107 |
| 2018-07-19 | $37.45 | $37.60 | $37.31 | $37.36 | $30.35 | 16,596,839 |
| 2018-07-18 | $37.59 | $37.73 | $37.48 | $37.66 | $30.60 | 20,803,459 |
| 2018-07-17 | $37.46 | $37.77 | $37.45 | $37.65 | $30.59 | 15,739,999 |
| 2018-07-16 | $37.48 | $37.55 | $37.29 | $37.38 | $30.37 | 17,888,709 |
| 2018-07-13 | $37.50 | $37.59 | $37.22 | $37.53 | $30.49 | 15,237,367 |
| 2018-07-12 | $37.41 | $37.56 | $37.21 | $37.52 | $30.48 | 16,974,883 |
| 2018-07-11 | $37.25 | $37.41 | $37.16 | $37.21 | $30.23 | 17,795,312 |
| 2018-07-10 | $37.30 | $37.50 | $37.20 | $37.43 | $30.41 | 20,253,864 |
| 2018-07-09 | $37.27 | $37.47 | $37.01 | $37.16 | $30.19 | 22,329,392 |
| 2018-07-06 | $37.00 | $37.24 | $36.88 | $37.11 | $30.15 | 23,765,483 |
| 2018-07-05 | $36.54 | $36.91 | $36.51 | $36.87 | $29.96 | 20,391,153 |
| 2018-07-03 | $36.39 | $36.58 | $36.24 | $36.35 | $29.53 | 9,608,120 |
| 2018-07-02 | $36.00 | $36.37 | $36.00 | $36.33 | $29.52 | 14,556,352 |
| 2018-06-29 | $36.45 | $36.58 | $36.28 | $36.28 | $29.48 | 21,011,390 |
| 2018-06-28 | $36.11 | $36.49 | $36.11 | $36.36 | $29.54 | 16,506,124 |
| 2018-06-27 | $36.30 | $36.55 | $36.18 | $36.21 | $29.42 | 29,396,466 |
| 2018-06-26 | $36.40 | $36.59 | $36.30 | $36.38 | $29.56 | 25,435,025 |
| 2018-06-25 | $36.32 | $36.46 | $36.14 | $36.38 | $29.56 | 20,424,468 |
| 2018-06-22 | $36.49 | $36.64 | $36.40 | $36.51 | $29.66 | 28,050,744 |
| 2018-06-21 | $36.27 | $36.36 | $36.15 | $36.30 | $29.49 | 16,893,136 |
| 2018-06-20 | $36.29 | $36.58 | $36.21 | $36.46 | $29.62 | 21,354,298 |
| 2018-06-19 | $35.89 | $36.36 | $35.87 | $36.22 | $29.43 | 18,484,659 |
| 2018-06-18 | $36.13 | $36.22 | $35.73 | $36.16 | $29.38 | 24,143,498 |
| 2018-06-15 | $36.19 | $36.39 | $36.03 | $36.36 | $29.54 | 49,156,968 |
| 2018-06-14 | $36.22 | $36.39 | $36.05 | $36.16 | $29.38 | 19,959,390 |
| 2018-06-13 | $36.37 | $36.51 | $36.20 | $36.22 | $29.43 | 16,029,217 |
| 2018-06-12 | $36.39 | $36.40 | $36.15 | $36.30 | $29.49 | 16,371,882 |
| 2018-06-11 | $36.80 | $36.80 | $36.28 | $36.30 | $29.49 | 19,505,617 |
| 2018-06-08 | $36.53 | $36.71 | $36.45 | $36.67 | $29.79 | 16,453,768 |
| 2018-06-07 | $36.49 | $36.59 | $36.37 | $36.49 | $29.65 | 17,083,358 |
| 2018-06-06 | $36.40 | $36.57 | $36.19 | $36.38 | $29.56 | 19,368,115 |
| 2018-06-05 | $36.51 | $36.64 | $36.34 | $36.44 | $29.61 | 21,476,090 |
| 2018-06-04 | $36.41 | $36.56 | $36.23 | $36.45 | $29.62 | 19,015,273 |
| 2018-06-01 | $36.26 | $36.28 | $36.11 | $36.25 | $29.45 | 22,345,033 |
| 2018-05-31 | $35.95 | $36.20 | $35.89 | $35.93 | $29.19 | 30,926,462 |
| 2018-05-30 | $35.95 | $36.25 | $35.90 | $36.05 | $29.29 | 29,093,803 |
| 2018-05-29 | $35.37 | $35.73 | $35.32 | $35.70 | $29.01 | 28,179,634 |
| 2018-05-25 | $35.82 | $35.92 | $35.54 | $35.68 | $28.99 | 15,005,339 |
| 2018-05-24 | $35.96 | $36.09 | $35.77 | $35.89 | $29.16 | 17,523,097 |
| 2018-05-23 | $35.68 | $36.03 | $35.63 | $35.97 | $29.23 | 20,358,591 |
| 2018-05-22 | $35.80 | $36.09 | $35.69 | $35.72 | $29.02 | 14,477,296 |
| 2018-05-21 | $35.71 | $35.87 | $35.52 | $35.80 | $29.09 | 17,802,933 |
| 2018-05-18 | $35.61 | $35.75 | $35.43 | $35.64 | $28.96 | 15,734,659 |
| 2018-05-17 | $35.63 | $35.78 | $35.44 | $35.71 | $29.01 | 13,021,432 |
| 2018-05-16 | $35.73 | $35.88 | $35.57 | $35.68 | $28.99 | 21,870,737 |
| 2018-05-15 | $35.51 | $35.78 | $35.48 | $35.69 | $29.00 | 19,345,680 |
| 2018-05-14 | $35.51 | $35.92 | $35.49 | $35.86 | $29.14 | 21,485,045 |
| 2018-05-11 | $35.13 | $35.56 | $35.07 | $35.50 | $28.84 | 21,619,956 |
| 2018-05-10 | $35.00 | $35.31 | $34.89 | $35.04 | $28.47 | 30,906,683 |
| 2018-05-09 | $35.02 | $35.41 | $34.87 | $35.17 | $28.30 | 20,430,204 |
| 2018-05-08 | $34.91 | $35.09 | $34.71 | $34.98 | $28.15 | 28,269,613 |
| 2018-05-07 | $34.79 | $35.13 | $34.71 | $34.93 | $28.11 | 21,579,983 |
| 2018-05-04 | $34.56 | $34.99 | $34.37 | $34.84 | $28.04 | 19,795,918 |
| 2018-05-03 | $34.82 | $34.88 | $34.42 | $34.76 | $27.97 | 23,517,884 |
| 2018-05-02 | $35.17 | $35.37 | $34.74 | $34.89 | $28.08 | 29,550,307 |
| 2018-05-01 | $35.58 | $36.05 | $34.64 | $35.40 | $28.49 | 51,278,150 |
| 2018-04-30 | $37.13 | $37.18 | $36.40 | $36.61 | $29.46 | 28,295,824 |
| 2018-04-27 | $36.78 | $37.11 | $36.70 | $37.00 | $29.77 | 14,425,176 |
| 2018-04-26 | $36.80 | $37.10 | $36.75 | $36.85 | $29.65 | 20,405,628 |
| 2018-04-25 | $36.92 | $37.04 | $36.51 | $36.68 | $29.52 | 26,063,400 |
| 2018-04-24 | $36.91 | $37.27 | $36.77 | $37.06 | $29.82 | 27,106,400 |
| 2018-04-23 | $36.67 | $36.89 | $36.60 | $36.80 | $29.61 | 25,381,106 |
| 2018-04-20 | $36.50 | $36.79 | $36.47 | $36.63 | $29.48 | 22,371,940 |
| 2018-04-19 | $36.39 | $36.69 | $36.27 | $36.53 | $29.40 | 16,636,624 |
| 2018-04-18 | $36.38 | $36.59 | $36.28 | $36.49 | $29.36 | 14,652,528 |
| 2018-04-17 | $36.75 | $36.78 | $36.27 | $36.33 | $29.23 | 17,675,551 |
| 2018-04-16 | $36.50 | $36.73 | $36.39 | $36.53 | $29.40 | 15,932,350 |
| 2018-04-13 | $36.41 | $36.50 | $36.13 | $36.32 | $29.23 | 17,774,303 |
| 2018-04-12 | $36.03 | $36.50 | $35.97 | $36.32 | $29.23 | 23,817,973 |
| 2018-04-11 | $35.73 | $36.07 | $35.59 | $35.79 | $28.80 | 13,879,895 |
| 2018-04-10 | $36.00 | $36.10 | $35.72 | $35.95 | $28.93 | 20,957,998 |
| 2018-04-09 | $35.30 | $35.93 | $35.22 | $35.46 | $28.53 | 20,457,327 |
| 2018-04-06 | $35.56 | $35.87 | $34.89 | $35.17 | $28.30 | 22,288,172 |
| 2018-04-05 | $35.67 | $36.00 | $35.53 | $35.73 | $28.75 | 25,781,791 |
| 2018-04-04 | $35.32 | $36.23 | $35.24 | $36.13 | $29.07 | 22,010,671 |
| 2018-04-03 | $35.11 | $35.74 | $34.92 | $35.68 | $28.71 | 21,347,876 |
| 2018-04-02 | $35.42 | $35.74 | $34.76 | $35.05 | $28.20 | 28,323,291 |
| 2018-03-29 | $35.52 | $35.67 | $35.07 | $35.49 | $28.56 | 24,804,736 |
| 2018-03-28 | $35.18 | $35.81 | $35.12 | $35.30 | $28.41 | 26,349,720 |
| 2018-03-27 | $35.18 | $35.56 | $34.78 | $35.01 | $28.17 | 26,791,245 |
| 2018-03-26 | $34.93 | $35.15 | $34.32 | $35.04 | $28.20 | 24,732,075 |
| 2018-03-23 | $35.49 | $35.50 | $34.44 | $34.49 | $27.75 | 28,974,228 |
| 2018-03-22 | $36.03 | $36.14 | $35.47 | $35.60 | $28.65 | 21,383,569 |
| 2018-03-21 | $36.49 | $36.73 | $36.20 | $36.27 | $29.19 | 17,291,272 |
| 2018-03-20 | $36.37 | $36.55 | $36.12 | $36.33 | $29.23 | 20,126,121 |
| 2018-03-19 | $36.80 | $36.80 | $36.08 | $36.33 | $29.23 | 19,687,648 |
| 2018-03-16 | $36.64 | $37.04 | $36.62 | $36.78 | $29.60 | 30,736,015 |
| 2018-03-15 | $36.35 | $36.81 | $36.35 | $36.58 | $29.44 | 20,303,406 |
| 2018-03-14 | $36.84 | $36.99 | $36.18 | $36.35 | $29.25 | 23,339,831 |
| 2018-03-13 | $36.80 | $36.96 | $36.43 | $36.75 | $29.57 | 27,892,471 |
| 2018-03-12 | $36.92 | $37.00 | $36.50 | $36.61 | $29.46 | 26,292,489 |
| 2018-03-09 | $36.61 | $36.92 | $36.53 | $36.77 | $29.59 | 18,850,844 |
| 2018-03-08 | $35.99 | $36.50 | $35.93 | $36.50 | $29.37 | 20,465,179 |
| 2018-03-07 | $35.60 | $36.08 | $35.55 | $35.93 | $28.91 | 23,440,331 |
| 2018-03-06 | $36.24 | $36.24 | $35.75 | $35.88 | $28.87 | 18,003,479 |
| 2018-03-05 | $35.82 | $36.28 | $35.77 | $36.12 | $29.07 | 22,319,559 |
| 2018-03-02 | $35.55 | $36.07 | $35.40 | $35.95 | $28.93 | 22,271,370 |
| 2018-03-01 | $36.12 | $36.27 | $35.20 | $35.63 | $28.67 | 30,282,895 |
| 2018-02-28 | $37.03 | $37.28 | $36.31 | $36.31 | $29.22 | 27,663,843 |
| 2018-02-27 | $37.07 | $37.24 | $36.74 | $36.80 | $29.61 | 23,457,320 |
| 2018-02-26 | $36.29 | $37.21 | $36.21 | $37.09 | $29.85 | 24,353,357 |
| 2018-02-23 | $35.93 | $36.30 | $35.83 | $36.26 | $29.18 | 16,862,071 |
| 2018-02-22 | $35.87 | $36.15 | $35.61 | $35.74 | $28.76 | 23,027,306 |
| 2018-02-21 | $35.97 | $36.59 | $35.73 | $35.76 | $28.78 | 25,251,933 |
| 2018-02-20 | $36.02 | $36.49 | $35.88 | $36.01 | $28.98 | 27,002,409 |
| 2018-02-16 | $35.76 | $36.66 | $35.68 | $36.26 | $29.18 | 27,052,843 |
| 2018-02-15 | $35.37 | $35.73 | $35.08 | $35.71 | $28.74 | 22,460,763 |
| 2018-02-14 | $34.70 | $35.34 | $34.56 | $35.19 | $28.32 | 24,443,189 |
| 2018-02-13 | $34.57 | $35.03 | $34.41 | $34.94 | $28.12 | 20,775,343 |
| 2018-02-12 | $34.45 | $34.87 | $34.03 | $34.66 | $27.89 | 38,502,155 |
| 2018-02-09 | $34.19 | $34.43 | $33.20 | $34.16 | $27.49 | 49,748,683 |
| 2018-02-08 | $35.00 | $35.17 | $33.60 | $33.63 | $27.06 | 45,635,543 |
| 2018-02-07 | $35.13 | $35.65 | $34.97 | $34.98 | $28.15 | 30,837,949 |
| 2018-02-06 | $34.16 | $35.48 | $34.00 | $35.28 | $28.39 | 55,941,759 |
| 2018-02-05 | $36.48 | $36.70 | $34.00 | $34.67 | $27.90 | 40,666,448 |
| 2018-02-02 | $36.60 | $37.25 | $36.51 | $36.61 | $29.46 | 25,417,342 |
| 2018-02-01 | $36.61 | $37.40 | $36.61 | $36.83 | $29.64 | 29,676,726 |
| 2018-01-31 | $37.92 | $37.99 | $36.83 | $37.04 | $29.53 | 35,369,746 |
| 2018-01-30 | $38.21 | $38.75 | $37.35 | $37.80 | $30.14 | 47,995,084 |
| 2018-01-29 | $39.00 | $39.43 | $38.77 | $39.02 | $31.11 | 35,972,578 |
| 2018-01-26 | $37.30 | $39.09 | $37.30 | $39.01 | $31.10 | 50,534,302 |
| 2018-01-25 | $36.97 | $37.34 | $36.90 | $37.23 | $29.68 | 18,976,639 |
| 2018-01-24 | $36.99 | $37.07 | $36.73 | $36.93 | $29.45 | 18,500,327 |
| 2018-01-23 | $36.82 | $37.08 | $36.54 | $36.82 | $29.36 | 18,266,576 |
| 2018-01-22 | $36.89 | $37.07 | $36.73 | $36.93 | $29.45 | 20,378,754 |
| 2018-01-19 | $37.19 | $37.28 | $36.50 | $36.94 | $29.45 | 30,980,878 |
| 2018-01-18 | $37.17 | $37.17 | $36.70 | $36.99 | $29.49 | 19,011,402 |
| 2018-01-17 | $36.82 | $37.37 | $36.77 | $37.18 | $29.64 | 25,298,706 |
| 2018-01-16 | $36.57 | $36.98 | $36.47 | $36.60 | $29.18 | 30,522,397 |
| 2018-01-12 | $36.63 | $36.80 | $36.46 | $36.54 | $29.13 | 20,215,422 |
| 2018-01-11 | $36.64 | $36.70 | $36.42 | $36.56 | $29.15 | 15,084,620 |
| 2018-01-10 | $36.34 | $36.61 | $36.31 | $36.47 | $29.08 | 18,731,205 |
| 2018-01-09 | $36.44 | $36.64 | $36.36 | $36.41 | $29.03 | 16,846,300 |
| 2018-01-08 | $36.72 | $36.80 | $36.33 | $36.45 | $29.06 | 19,929,948 |
| 2018-01-05 | $36.82 | $36.88 | $36.61 | $36.86 | $29.39 | 13,049,121 |
| 2018-01-04 | $36.71 | $36.92 | $36.60 | $36.79 | $29.33 | 13,017,097 |
| 2018-01-03 | $36.45 | $36.77 | $36.23 | $36.71 | $29.27 | 14,179,850 |
| 2018-01-02 | $36.38 | $36.52 | $36.24 | $36.44 | $29.05 | 15,286,233 |
| 2017-12-29 | $36.23 | $36.49 | $36.22 | $36.22 | $28.88 | 11,949,785 |
| 2017-12-28 | $36.36 | $36.53 | $36.25 | $36.37 | $29.00 | 6,929,826 |
| 2017-12-27 | $36.31 | $36.46 | $36.23 | $36.33 | $28.97 | 8,571,226 |
| 2017-12-26 | $36.09 | $36.27 | $35.95 | $36.21 | $28.87 | 11,473,036 |
| 2017-12-22 | $36.27 | $36.38 | $36.05 | $36.14 | $28.82 | 9,038,535 |
| 2017-12-21 | $36.59 | $36.60 | $36.19 | $36.24 | $28.90 | 15,364,981 |
| 2017-12-20 | $36.98 | $37.14 | $36.43 | $36.46 | $29.07 | 15,060,093 |
| 2017-12-19 | $37.17 | $37.23 | $36.88 | $36.94 | $29.45 | 14,562,084 |
| 2017-12-18 | $37.16 | $37.35 | $37.06 | $37.13 | $29.60 | 17,499,144 |
| 2017-12-15 | $36.81 | $37.23 | $36.71 | $37.20 | $29.66 | 37,536,329 |
| 2017-12-14 | $36.66 | $36.89 | $36.34 | $36.46 | $29.07 | 15,392,326 |
| 2017-12-13 | $36.57 | $36.80 | $36.47 | $36.64 | $29.21 | 16,525,183 |
| 2017-12-12 | $36.36 | $36.82 | $36.25 | $36.58 | $29.17 | 23,090,804 |
| 2017-12-11 | $35.79 | $36.26 | $35.69 | $36.21 | $28.87 | 14,459,979 |
| 2017-12-08 | $35.32 | $35.77 | $35.32 | $35.74 | $28.50 | 15,367,377 |
| 2017-12-07 | $35.56 | $35.64 | $35.15 | $35.50 | $28.31 | 16,613,036 |
| 2017-12-06 | $35.69 | $35.88 | $35.51 | $35.56 | $28.35 | 17,970,137 |
| 2017-12-05 | $36.12 | $36.19 | $35.51 | $35.63 | $28.41 | 23,435,926 |
| 2017-12-04 | $36.49 | $36.62 | $36.05 | $36.06 | $28.75 | 14,457,688 |
| 2017-12-01 | $36.29 | $36.50 | $36.01 | $36.35 | $28.98 | 19,588,532 |
| 2017-11-30 | $36.21 | $36.48 | $36.08 | $36.26 | $28.91 | 24,063,637 |
| 2017-11-29 | $35.94 | $36.41 | $35.88 | $36.21 | $28.87 | 16,122,866 |
| 2017-11-28 | $35.59 | $35.89 | $35.52 | $35.85 | $28.58 | 13,366,985 |
| 2017-11-27 | $35.52 | $35.65 | $35.38 | $35.49 | $28.30 | 10,530,702 |
| 2017-11-24 | $35.51 | $35.56 | $35.37 | $35.49 | $28.30 | 6,742,761 |
| 2017-11-22 | $35.45 | $35.50 | $35.32 | $35.43 | $28.25 | 10,854,275 |
| 2017-11-21 | $35.40 | $35.73 | $35.38 | $35.54 | $28.34 | 12,736,844 |
| 2017-11-20 | $35.38 | $35.45 | $35.27 | $35.35 | $28.19 | 12,446,825 |
| 2017-11-17 | $35.37 | $35.49 | $35.17 | $35.37 | $28.20 | 15,617,175 |
| 2017-11-16 | $35.34 | $35.58 | $35.25 | $35.56 | $28.35 | 13,345,288 |
| 2017-11-15 | $35.28 | $35.50 | $35.23 | $35.36 | $28.19 | 12,809,597 |
| 2017-11-14 | $35.25 | $35.70 | $35.22 | $35.38 | $28.21 | 15,204,224 |
| 2017-11-13 | $35.22 | $35.48 | $35.14 | $35.30 | $28.15 | 24,217,260 |
| 2017-11-10 | $35.10 | $35.19 | $34.80 | $35.18 | $28.05 | 14,104,084 |
| 2017-11-09 | $35.08 | $35.25 | $34.84 | $35.20 | $28.07 | 13,987,695 |
| 2017-11-08 | $35.37 | $35.39 | $35.03 | $35.34 | $27.92 | 14,286,778 |
| 2017-11-07 | $35.30 | $35.42 | $35.24 | $35.36 | $27.94 | 10,054,921 |
| 2017-11-06 | $35.59 | $35.61 | $35.12 | $35.32 | $27.91 | 11,176,899 |
| 2017-11-03 | $35.45 | $35.56 | $35.32 | $35.55 | $28.09 | 9,356,645 |
| 2017-11-02 | $35.27 | $35.51 | $35.03 | $35.46 | $28.02 | 13,698,686 |
| 2017-11-01 | $35.01 | $35.73 | $34.90 | $35.26 | $27.86 | 16,408,698 |
| 2017-10-31 | $35.05 | $35.34 | $34.11 | $35.06 | $27.70 | 23,564,326 |
| 2017-10-30 | $35.43 | $35.47 | $35.02 | $35.15 | $27.77 | 24,969,021 |
| 2017-10-27 | $35.53 | $35.75 | $35.40 | $35.60 | $28.13 | 15,733,091 |
| 2017-10-26 | $36.09 | $36.22 | $35.60 | $35.74 | $28.24 | 18,286,030 |
| 2017-10-25 | $36.20 | $36.35 | $35.92 | $36.16 | $28.57 | 15,220,201 |
| 2017-10-24 | $36.45 | $36.53 | $35.99 | $36.27 | $28.66 | 15,214,526 |
| 2017-10-23 | $36.30 | $36.78 | $36.30 | $36.40 | $28.76 | 15,889,301 |
| 2017-10-20 | $36.30 | $36.42 | $36.03 | $36.42 | $28.78 | 18,099,288 |
| 2017-10-19 | $35.89 | $36.38 | $35.84 | $36.24 | $28.63 | 20,662,575 |
| 2017-10-18 | $36.25 | $36.29 | $35.79 | $35.83 | $28.31 | 15,169,030 |
| 2017-10-17 | $35.93 | $36.33 | $35.75 | $36.20 | $28.60 | 14,659,336 |
| 2017-10-16 | $36.35 | $36.48 | $35.88 | $35.98 | $28.43 | 14,269,251 |
| 2017-10-13 | $36.37 | $36.49 | $36.25 | $36.34 | $28.71 | 13,452,686 |
| 2017-10-12 | $36.48 | $36.60 | $36.28 | $36.35 | $28.72 | 14,095,724 |
| 2017-10-11 | $36.37 | $36.48 | $36.20 | $36.45 | $28.80 | 17,276,821 |
| 2017-10-10 | $36.38 | $36.51 | $36.03 | $36.40 | $28.76 | 18,332,372 |
| 2017-10-09 | $36.06 | $36.15 | $35.93 | $36.14 | $28.56 | 10,274,933 |
| 2017-10-06 | $35.99 | $36.14 | $35.94 | $36.05 | $28.48 | 11,854,642 |
| 2017-10-05 | $35.88 | $36.00 | $35.75 | $36.00 | $28.45 | 13,766,145 |
| 2017-10-04 | $36.18 | $36.24 | $35.90 | $35.96 | $28.41 | 11,399,805 |
| 2017-10-03 | $36.02 | $36.20 | $35.75 | $36.14 | $28.56 | 14,258,725 |
| 2017-10-02 | $35.67 | $36.10 | $35.49 | $36.07 | $28.50 | 16,113,541 |
| 2017-09-29 | $35.64 | $35.70 | $35.35 | $35.70 | $28.21 | 16,638,078 |
| 2017-09-28 | $35.27 | $35.78 | $35.22 | $35.60 | $28.13 | 18,942,674 |
| 2017-09-27 | $35.25 | $35.53 | $35.19 | $35.45 | $28.01 | 15,371,088 |
| 2017-09-26 | $35.51 | $35.65 | $35.24 | $35.30 | $27.89 | 17,790,785 |
| 2017-09-25 | $35.90 | $36.03 | $35.44 | $35.51 | $28.06 | 22,997,067 |
| 2017-09-22 | $36.10 | $36.12 | $35.77 | $35.96 | $28.41 | 14,511,267 |
| 2017-09-21 | $36.06 | $36.19 | $35.91 | $35.97 | $28.42 | 16,372,363 |
| 2017-09-20 | $35.93 | $36.21 | $35.81 | $35.99 | $28.44 | 26,622,676 |
| 2017-09-19 | $35.66 | $35.66 | $35.35 | $35.45 | $28.01 | 16,419,998 |
| 2017-09-18 | $35.38 | $35.55 | $35.21 | $35.55 | $28.09 | 17,848,875 |
| 2017-09-15 | $35.60 | $35.72 | $35.24 | $35.36 | $27.94 | 29,125,807 |
| 2017-09-14 | $35.05 | $35.84 | $35.00 | $35.73 | $28.23 | 28,741,686 |
| 2017-09-13 | $35.26 | $35.43 | $34.97 | $35.06 | $27.70 | 21,978,165 |
| 2017-09-12 | $34.38 | $35.75 | $34.36 | $35.37 | $27.95 | 39,078,125 |
| 2017-09-11 | $34.09 | $34.34 | $33.98 | $34.32 | $27.12 | 16,800,500 |
| 2017-09-08 | $33.95 | $34.25 | $33.80 | $34.10 | $26.94 | 15,692,623 |
| 2017-09-07 | $34.04 | $34.13 | $33.81 | $33.99 | $26.86 | 18,604,126 |
| 2017-09-06 | $33.95 | $34.11 | $33.91 | $33.99 | $26.86 | 13,477,508 |
| 2017-09-05 | $33.88 | $34.17 | $33.75 | $33.80 | $26.71 | 15,064,006 |
| 2017-09-01 | $33.94 | $34.13 | $33.82 | $33.96 | $26.83 | 18,977,481 |
| 2017-08-31 | $33.50 | $34.02 | $33.48 | $33.92 | $26.80 | 27,142,040 |
| 2017-08-30 | $33.48 | $33.48 | $33.25 | $33.45 | $26.43 | 12,246,733 |
| 2017-08-29 | $33.43 | $33.55 | $33.24 | $33.50 | $26.47 | 12,865,960 |
| 2017-08-28 | $33.50 | $33.62 | $33.41 | $33.47 | $26.45 | 12,867,715 |
| 2017-08-25 | $33.28 | $33.62 | $33.23 | $33.39 | $26.38 | 15,135,769 |
| 2017-08-24 | $33.37 | $33.40 | $33.17 | $33.23 | $26.26 | 12,017,412 |
| 2017-08-23 | $33.07 | $33.39 | $33.07 | $33.24 | $26.26 | 16,767,922 |
| 2017-08-22 | $32.76 | $33.22 | $32.70 | $33.15 | $26.19 | 14,046,673 |
| 2017-08-21 | $32.60 | $32.87 | $32.32 | $32.76 | $25.89 | 16,635,568 |
| 2017-08-18 | $32.91 | $32.97 | $32.65 | $32.67 | $25.81 | 16,082,691 |
| 2017-08-17 | $33.29 | $33.45 | $32.95 | $32.95 | $26.04 | 15,160,806 |
| 2017-08-16 | $33.33 | $33.49 | $33.26 | $33.36 | $26.36 | 10,867,710 |
| 2017-08-15 | $33.34 | $33.53 | $33.26 | $33.38 | $26.37 | 17,826,268 |
| 2017-08-14 | $33.33 | $33.37 | $33.14 | $33.31 | $26.32 | 13,413,964 |
| 2017-08-11 | $33.50 | $33.57 | $33.21 | $33.25 | $26.27 | 13,622,788 |
| 2017-08-10 | $33.37 | $33.55 | $33.21 | $33.42 | $26.41 | 18,949,956 |
| 2017-08-09 | $33.34 | $33.46 | $33.16 | $33.45 | $26.43 | 13,963,787 |
| 2017-08-08 | $33.33 | $33.46 | $33.22 | $33.28 | $26.30 | 15,580,406 |
| 2017-08-07 | $33.55 | $33.59 | $33.25 | $33.31 | $26.32 | 13,088,702 |
| 2017-08-04 | $33.58 | $34.00 | $33.48 | $33.64 | $26.58 | 27,050,212 |
| 2017-08-03 | $32.95 | $33.81 | $32.86 | $33.43 | $26.41 | 28,717,001 |
| 2017-08-02 | $32.87 | $32.92 | $32.70 | $32.92 | $26.01 | 30,381,054 |
| 2017-08-01 | $33.04 | $33.30 | $32.72 | $33.08 | $25.89 | 27,751,014 |
| 2017-07-31 | $33.21 | $33.39 | $33.14 | $33.16 | $25.95 | 23,076,875 |
| 2017-07-28 | $33.06 | $33.17 | $32.81 | $33.15 | $25.94 | 16,196,774 |
| 2017-07-27 | $32.79 | $33.00 | $32.69 | $33.00 | $25.82 | 17,264,017 |
| 2017-07-26 | $33.09 | $33.10 | $32.83 | $32.89 | $25.74 | 16,472,103 |
| 2017-07-25 | $33.38 | $33.48 | $33.01 | $33.10 | $25.90 | 20,559,751 |
| 2017-07-24 | $33.38 | $33.45 | $33.17 | $33.32 | $26.07 | 14,760,588 |
| 2017-07-21 | $33.47 | $33.58 | $33.39 | $33.48 | $26.20 | 12,517,034 |
| 2017-07-20 | $33.47 | $33.70 | $33.34 | $33.54 | $26.25 | 16,983,565 |
| 2017-07-19 | $33.37 | $33.69 | $33.31 | $33.62 | $26.31 | 19,270,148 |
| 2017-07-18 | $33.23 | $33.39 | $33.04 | $33.36 | $26.11 | 15,297,128 |
| 2017-07-17 | $33.44 | $33.47 | $33.14 | $33.25 | $26.02 | 17,133,716 |
| 2017-07-14 | $33.27 | $33.55 | $33.24 | $33.43 | $26.16 | 12,838,632 |
| 2017-07-13 | $33.22 | $33.34 | $32.99 | $33.28 | $26.04 | 14,092,550 |
| 2017-07-12 | $33.34 | $33.53 | $33.20 | $33.22 | $26.00 | 14,499,978 |
| 2017-07-11 | $33.40 | $33.47 | $33.05 | $33.17 | $25.96 | 12,659,627 |
| 2017-07-10 | $33.36 | $33.53 | $33.24 | $33.41 | $26.14 | 14,239,565 |
| 2017-07-07 | $33.25 | $33.36 | $33.02 | $33.35 | $26.10 | 17,116,729 |
| 2017-07-06 | $33.64 | $33.67 | $33.14 | $33.22 | $26.00 | 14,545,814 |
| 2017-07-05 | $33.94 | $33.95 | $33.50 | $33.64 | $26.32 | 16,946,867 |
| 2017-07-03 | $33.48 | $33.97 | $33.47 | $33.82 | $26.47 | 8,971,964 |
| 2017-06-30 | $33.73 | $33.80 | $33.51 | $33.59 | $26.29 | 13,586,989 |
| 2017-06-29 | $33.80 | $33.87 | $33.37 | $33.63 | $26.32 | 15,705,531 |
| 2017-06-28 | $33.86 | $33.99 | $33.65 | $33.75 | $26.41 | 15,561,924 |
| 2017-06-27 | $34.13 | $34.13 | $33.75 | $33.77 | $26.43 | 16,017,103 |
| 2017-06-26 | $34.16 | $34.21 | $33.97 | $34.04 | $26.64 | 14,534,080 |
| 2017-06-23 | $34.08 | $34.22 | $33.97 | $34.17 | $26.74 | 29,526,310 |
| 2017-06-22 | $33.95 | $34.48 | $33.92 | $34.06 | $26.65 | 22,508,069 |
| 2017-06-21 | $33.58 | $34.10 | $33.58 | $33.88 | $26.51 | 26,447,165 |
| 2017-06-20 | $33.21 | $33.75 | $33.15 | $33.56 | $26.26 | 27,104,495 |
| 2017-06-19 | $32.94 | $33.25 | $32.91 | $33.22 | $26.00 | 21,398,857 |
| 2017-06-16 | $32.98 | $33.13 | $32.81 | $32.97 | $25.80 | 33,239,563 |
| 2017-06-15 | $32.62 | $33.03 | $32.56 | $32.81 | $25.68 | 19,878,704 |
| 2017-06-14 | $32.59 | $32.76 | $32.46 | $32.69 | $25.58 | 14,468,937 |
| 2017-06-13 | $32.71 | $32.78 | $32.52 | $32.58 | $25.50 | 17,979,392 |
| 2017-06-12 | $32.75 | $33.12 | $32.50 | $32.70 | $25.59 | 30,420,613 |
| 2017-06-09 | $31.81 | $32.80 | $31.74 | $32.77 | $25.64 | 31,684,954 |
| 2017-06-08 | $32.06 | $32.10 | $31.67 | $31.75 | $24.85 | 35,483,489 |
| 2017-06-07 | $32.08 | $32.16 | $31.90 | $32.00 | $25.04 | 17,459,742 |
| 2017-06-06 | $32.30 | $32.37 | $32.04 | $32.07 | $25.10 | 18,779,440 |
| 2017-06-05 | $32.51 | $32.58 | $32.20 | $32.35 | $25.32 | 14,948,586 |
| 2017-06-02 | $32.77 | $32.88 | $32.44 | $32.54 | $25.46 | 21,813,126 |
| 2017-06-01 | $32.67 | $32.85 | $32.52 | $32.71 | $25.60 | 25,012,188 |
| 2017-05-31 | $32.28 | $32.79 | $32.13 | $32.65 | $25.55 | 29,799,331 |
| 2017-05-30 | $32.06 | $32.31 | $32.02 | $32.13 | $25.14 | 16,829,030 |
| 2017-05-26 | $32.18 | $32.29 | $32.10 | $32.14 | $25.15 | 12,321,787 |
| 2017-05-25 | $32.06 | $32.20 | $31.97 | $32.16 | $25.17 | 18,211,828 |
| 2017-05-24 | $32.17 | $32.28 | $31.97 | $32.05 | $25.08 | 23,576,835 |
| 2017-05-23 | $32.12 | $32.28 | $32.08 | $32.14 | $25.15 | 18,474,717 |
| 2017-05-22 | $32.50 | $32.50 | $32.12 | $32.12 | $25.14 | 26,654,051 |
| 2017-05-19 | $32.30 | $32.46 | $32.19 | $32.46 | $25.40 | 29,765,489 |
| 2017-05-18 | $32.20 | $32.42 | $32.07 | $32.22 | $25.21 | 24,712,094 |
| 2017-05-17 | $32.31 | $32.57 | $32.21 | $32.23 | $25.22 | 29,695,862 |
| 2017-05-16 | $32.56 | $32.80 | $32.39 | $32.60 | $25.51 | 41,157,101 |
| 2017-05-15 | $32.97 | $33.18 | $32.80 | $33.12 | $25.92 | 20,446,781 |
| 2017-05-12 | $32.89 | $33.07 | $32.89 | $33.01 | $25.83 | 18,303,465 |
| 2017-05-11 | $32.99 | $33.14 | $32.85 | $33.04 | $25.86 | 20,847,564 |
| 2017-05-10 | $33.00 | $33.12 | $32.90 | $33.03 | $25.85 | 28,516,333 |
| 2017-05-09 | $33.56 | $33.59 | $33.35 | $33.38 | $25.87 | 17,390,482 |
| 2017-05-08 | $33.40 | $33.62 | $33.35 | $33.45 | $25.92 | 24,596,505 |
| 2017-05-05 | $33.44 | $33.48 | $33.23 | $33.48 | $25.95 | 22,005,313 |
| 2017-05-04 | $33.44 | $33.59 | $33.32 | $33.45 | $25.92 | 26,894,821 |
| 2017-05-03 | $33.48 | $33.59 | $33.30 | $33.47 | $25.94 | 25,939,615 |
| 2017-05-02 | $33.58 | $33.72 | $32.88 | $33.61 | $26.05 | 42,201,664 |
| 2017-05-01 | $33.89 | $33.99 | $33.77 | $33.78 | $26.18 | 23,550,620 |
| 2017-04-28 | $33.88 | $33.94 | $33.75 | $33.92 | $26.29 | 16,728,960 |
| 2017-04-27 | $33.96 | $34.02 | $33.77 | $33.86 | $26.24 | 15,589,895 |
| 2017-04-26 | $33.86 | $34.03 | $33.85 | $33.85 | $26.23 | 20,724,146 |
| 2017-04-25 | $33.82 | $33.96 | $33.71 | $33.76 | $26.16 | 19,285,985 |
| 2017-04-24 | $33.98 | $34.03 | $33.65 | $33.74 | $26.15 | 22,438,525 |
| 2017-04-21 | $33.64 | $33.73 | $33.47 | $33.64 | $26.07 | 25,552,202 |
| 2017-04-20 | $33.63 | $33.87 | $33.48 | $33.74 | $26.15 | 19,339,269 |
| 2017-04-19 | $33.85 | $33.91 | $33.55 | $33.61 | $26.05 | 25,204,313 |
| 2017-04-18 | $33.76 | $33.88 | $33.66 | $33.84 | $26.23 | 22,293,385 |
| 2017-04-17 | $33.90 | $34.05 | $33.82 | $34.00 | $26.35 | 15,963,428 |
| 2017-04-13 | $33.88 | $34.02 | $33.82 | $33.88 | $26.26 | 13,560,580 |
| 2017-04-12 | $33.88 | $33.99 | $33.71 | $33.92 | $26.29 | 26,022,586 |
| 2017-04-11 | $34.02 | $34.08 | $33.74 | $33.93 | $26.30 | 20,155,654 |
| 2017-04-10 | $34.13 | $34.22 | $33.97 | $34.04 | $26.38 | 16,852,674 |
| 2017-04-07 | $34.09 | $34.25 | $34.04 | $34.10 | $26.43 | 14,727,763 |
| 2017-04-06 | $34.14 | $34.35 | $34.06 | $34.11 | $26.44 | 17,164,657 |
| 2017-04-05 | $34.33 | $34.52 | $34.15 | $34.19 | $26.50 | 20,321,203 |
| 2017-04-04 | $34.18 | $34.50 | $34.05 | $34.34 | $26.61 | 20,324,228 |
| 2017-04-03 | $34.11 | $34.35 | $34.10 | $34.24 | $26.54 | 19,064,798 |
| 2017-03-31 | $34.21 | $34.38 | $34.16 | $34.21 | $26.51 | 19,616,821 |
| 2017-03-30 | $34.19 | $34.44 | $34.15 | $34.35 | $26.62 | 15,803,481 |
| 2017-03-29 | $34.16 | $34.45 | $34.11 | $34.33 | $26.61 | 18,214,196 |
| 2017-03-28 | $34.06 | $34.26 | $33.97 | $34.16 | $26.47 | 19,326,721 |
| 2017-03-27 | $33.74 | $34.31 | $33.74 | $34.18 | $26.49 | 18,852,027 |
| 2017-03-24 | $34.27 | $34.27 | $33.94 | $34.00 | $26.35 | 28,583,061 |
| 2017-03-23 | $34.32 | $34.56 | $34.23 | $34.29 | $26.58 | 21,378,736 |
| 2017-03-22 | $34.30 | $34.54 | $33.99 | $34.47 | $26.72 | 27,528,234 |
| 2017-03-21 | $34.48 | $34.61 | $34.18 | $34.25 | $26.54 | 33,083,473 |
| 2017-03-20 | $34.40 | $34.50 | $34.32 | $34.38 | $26.65 | 18,435,461 |
| 2017-03-17 | $34.46 | $34.58 | $34.27 | $34.32 | $26.60 | 45,736,147 |
| 2017-03-16 | $34.57 | $34.63 | $34.25 | $34.43 | $26.68 | 21,816,210 |
| 2017-03-15 | $34.22 | $34.71 | $34.18 | $34.63 | $26.84 | 24,279,855 |
| 2017-03-14 | $34.02 | $34.33 | $33.98 | $34.22 | $26.52 | 15,563,453 |
| 2017-03-13 | $34.14 | $34.15 | $33.91 | $34.11 | $26.44 | 19,988,086 |
| 2017-03-10 | $34.14 | $34.32 | $34.00 | $34.11 | $26.44 | 20,214,706 |
| 2017-03-09 | $33.88 | $34.14 | $33.78 | $34.05 | $26.39 | 20,199,601 |
| 2017-03-08 | $33.91 | $34.10 | $33.72 | $33.91 | $26.28 | 23,870,395 |
| 2017-03-07 | $33.87 | $34.20 | $33.75 | $33.99 | $26.34 | 30,780,772 |
| 2017-03-06 | $34.33 | $34.47 | $34.08 | $34.35 | $26.62 | 19,174,244 |
| 2017-03-03 | $34.42 | $34.65 | $34.36 | $34.52 | $26.75 | 19,854,460 |
| 2017-03-02 | $34.46 | $34.75 | $34.42 | $34.51 | $26.75 | 26,952,569 |
| 2017-03-01 | $34.27 | $34.53 | $34.05 | $34.42 | $26.68 | 34,034,955 |
| 2017-02-28 | $34.10 | $34.26 | $33.91 | $34.12 | $26.44 | 28,964,452 |
| 2017-02-27 | $34.23 | $34.46 | $34.16 | $34.28 | $26.57 | 23,009,119 |
| 2017-02-24 | $34.17 | $34.35 | $33.99 | $34.26 | $26.55 | 26,046,399 |
| 2017-02-23 | $33.70 | $34.12 | $33.58 | $34.06 | $26.40 | 32,122,893 |
| 2017-02-22 | $33.57 | $33.75 | $33.25 | $33.59 | $26.03 | 28,676,493 |
| 2017-02-21 | $33.57 | $33.80 | $33.48 | $33.62 | $26.06 | 25,390,473 |
| 2017-02-17 | $33.59 | $33.89 | $33.53 | $33.62 | $26.06 | 36,882,233 |
| 2017-02-16 | $33.45 | $33.89 | $33.22 | $33.62 | $26.06 | 40,402,244 |
| 2017-02-15 | $32.78 | $33.58 | $32.69 | $33.51 | $25.97 | 48,035,510 |
| 2017-02-14 | $32.53 | $32.77 | $32.35 | $32.75 | $25.38 | 24,202,939 |
| 2017-02-13 | $32.44 | $32.69 | $32.44 | $32.61 | $25.27 | 21,733,608 |
| 2017-02-10 | $32.41 | $32.45 | $32.23 | $32.35 | $25.07 | 23,090,154 |
| 2017-02-09 | $32.26 | $32.54 | $32.23 | $32.38 | $25.10 | 25,102,430 |
| 2017-02-08 | $31.92 | $32.35 | $31.92 | $32.14 | $24.91 | 20,193,916 |
| 2017-02-07 | $32.32 | $32.35 | $31.94 | $32.08 | $24.86 | 24,781,284 |
| 2017-02-06 | $32.00 | $32.33 | $31.94 | $32.23 | $24.98 | 25,857,961 |
| 2017-02-03 | $32.12 | $32.24 | $31.92 | $32.09 | $24.87 | 37,930,850 |
| 2017-02-02 | $31.47 | $31.73 | $31.32 | $31.73 | $24.59 | 24,634,403 |
| 2017-02-01 | $31.51 | $31.69 | $31.26 | $31.67 | $24.55 | 30,030,008 |
| 2017-01-31 | $31.01 | $31.93 | $30.93 | $31.73 | $24.35 | 39,450,513 |
| 2017-01-30 | $31.47 | $31.50 | $31.06 | $31.31 | $24.02 | 28,939,850 |
| 2017-01-27 | $31.47 | $31.54 | $31.26 | $31.42 | $24.11 | 25,351,688 |
| 2017-01-26 | $31.40 | $31.47 | $31.20 | $31.28 | $24.00 | 28,651,153 |
| 2017-01-25 | $31.36 | $31.52 | $31.10 | $31.29 | $24.01 | 33,905,324 |
| 2017-01-24 | $31.40 | $31.46 | $30.90 | $31.15 | $23.90 | 31,225,188 |
| 2017-01-23 | $31.68 | $31.82 | $31.44 | $31.46 | $24.14 | 26,097,753 |
| 2017-01-20 | $31.72 | $32.12 | $31.66 | $31.77 | $24.38 | 31,785,209 |
| 2017-01-19 | $32.06 | $32.09 | $31.53 | $31.70 | $24.32 | 27,555,904 |
| 2017-01-18 | $32.09 | $32.28 | $31.95 | $32.03 | $24.58 | 22,628,782 |
| 2017-01-17 | $32.35 | $32.38 | $31.78 | $32.06 | $24.60 | 33,838,167 |
| 2017-01-13 | $32.67 | $32.78 | $32.33 | $32.52 | $24.95 | 21,386,894 |
| 2017-01-12 | $32.53 | $32.62 | $32.30 | $32.60 | $25.01 | 33,475,258 |
| 2017-01-11 | $33.37 | $33.54 | $32.40 | $32.83 | $25.19 | 42,623,140 |
| 2017-01-10 | $33.59 | $33.66 | $33.32 | $33.44 | $25.66 | 20,444,788 |
| 2017-01-09 | $33.43 | $33.67 | $33.38 | $33.47 | $25.68 | 21,559,707 |
| 2017-01-06 | $33.66 | $33.70 | $33.34 | $33.48 | $25.69 | 18,418,221 |
| 2017-01-05 | $33.37 | $33.69 | $33.12 | $33.61 | $25.79 | 21,083,231 |
| 2017-01-04 | $33.13 | $33.35 | $33.03 | $33.29 | $25.54 | 22,753,874 |
| 2017-01-03 | $32.70 | $33.00 | $32.59 | $33.00 | $25.32 | 23,391,879 |
| 2016-12-30 | $32.34 | $32.60 | $32.31 | $32.48 | $24.92 | 19,885,415 |
| 2016-12-29 | $32.39 | $32.62 | $32.37 | $32.49 | $24.93 | 14,827,215 |
| 2016-12-28 | $32.50 | $32.69 | $32.34 | $32.35 | $24.82 | 14,691,447 |
| 2016-12-27 | $32.57 | $32.72 | $32.48 | $32.53 | $24.96 | 11,825,934 |
| 2016-12-23 | $32.41 | $32.56 | $32.36 | $32.48 | $24.92 | 11,387,905 |
| 2016-12-22 | $32.29 | $32.43 | $32.05 | $32.34 | $24.81 | 19,618,456 |
| 2016-12-21 | $32.73 | $32.93 | $32.33 | $32.40 | $24.86 | 19,751,514 |
| 2016-12-20 | $32.78 | $32.88 | $32.57 | $32.85 | $25.20 | 26,428,300 |
| 2016-12-19 | $32.76 | $32.97 | $32.72 | $32.83 | $25.19 | 26,276,904 |
| 2016-12-16 | $32.88 | $32.94 | $32.52 | $32.84 | $25.20 | 38,833,430 |
| 2016-12-15 | $32.63 | $32.96 | $32.60 | $32.75 | $25.13 | 22,004,486 |
| 2016-12-14 | $32.92 | $33.30 | $32.64 | $32.82 | $25.18 | 38,308,576 |
| 2016-12-13 | $32.81 | $32.88 | $32.56 | $32.83 | $25.19 | 30,313,356 |
| 2016-12-12 | $31.70 | $32.65 | $31.66 | $32.40 | $24.86 | 33,997,186 |
| 2016-12-09 | $31.11 | $31.92 | $31.09 | $31.70 | $24.32 | 30,935,788 |
| 2016-12-08 | $30.84 | $31.10 | $30.51 | $30.94 | $23.74 | 37,394,327 |
| 2016-12-07 | $31.33 | $31.33 | $30.61 | $31.19 | $23.93 | 46,432,573 |
| 2016-12-06 | $31.65 | $31.70 | $31.43 | $31.56 | $24.22 | 18,662,973 |
| 2016-12-05 | $31.74 | $31.77 | $31.39 | $31.59 | $24.24 | 20,342,545 |
| 2016-12-02 | $31.54 | $31.73 | $31.36 | $31.63 | $24.27 | 20,034,262 |
| 2016-12-01 | $32.25 | $32.25 | $31.40 | $31.46 | $24.14 | 32,259,157 |
| 2016-11-30 | $31.98 | $32.37 | $31.75 | $32.14 | $24.66 | 40,597,219 |
| 2016-11-29 | $31.85 | $31.97 | $31.61 | $31.92 | $24.49 | 22,810,435 |
| 2016-11-28 | $31.69 | $31.84 | $31.50 | $31.54 | $24.20 | 18,692,848 |
| 2016-11-25 | $31.60 | $31.74 | $31.55 | $31.69 | $24.31 | 11,017,407 |
| 2016-11-23 | $31.18 | $31.45 | $30.63 | $31.42 | $24.11 | 22,419,017 |
| 2016-11-22 | $31.93 | $31.99 | $31.05 | $31.33 | $24.04 | 27,861,803 |
| 2016-11-21 | $31.51 | $31.69 | $31.49 | $31.57 | $24.22 | 23,053,887 |
| 2016-11-18 | $31.95 | $31.95 | $31.44 | $31.48 | $24.15 | 25,460,874 |
| 2016-11-17 | $32.01 | $32.12 | $31.68 | $31.73 | $24.35 | 27,500,442 |
| 2016-11-16 | $32.20 | $32.33 | $31.93 | $31.96 | $24.52 | 23,863,078 |
| 2016-11-15 | $32.76 | $32.76 | $31.88 | $32.23 | $24.73 | 31,213,450 |
| 2016-11-14 | $32.85 | $32.90 | $32.13 | $32.38 | $24.84 | 32,219,043 |
| 2016-11-11 | $33.22 | $33.34 | $32.19 | $32.59 | $25.01 | 37,736,982 |
| 2016-11-10 | $33.32 | $33.83 | $32.85 | $33.49 | $25.70 | 70,906,901 |
| 2016-11-09 | $33.01 | $33.37 | $31.50 | $32.12 | $24.64 | 125,166,471 |
| 2016-11-08 | $30.13 | $30.45 | $29.96 | $30.00 | $23.02 | 37,363,154 |
| 2016-11-07 | $30.23 | $30.44 | $30.08 | $30.38 | $23.08 | 32,544,877 |
| 2016-11-04 | $29.91 | $30.37 | $29.90 | $30.00 | $22.79 | 36,918,648 |
| 2016-11-03 | $30.70 | $30.70 | $29.83 | $29.89 | $22.71 | 38,290,292 |
| 2016-11-02 | $30.99 | $31.04 | $30.36 | $30.63 | $23.27 | 38,024,744 |
| 2016-11-01 | $30.94 | $31.72 | $30.75 | $31.07 | $23.60 | 57,281,309 |
| 2016-10-31 | $32.04 | $32.04 | $31.61 | $31.71 | $24.09 | 37,881,175 |
| 2016-10-28 | $32.52 | $32.56 | $31.88 | $31.93 | $24.26 | 30,047,554 |
| 2016-10-27 | $32.58 | $32.81 | $32.37 | $32.48 | $24.67 | 19,238,700 |
| 2016-10-26 | $32.28 | $32.60 | $32.15 | $32.40 | $24.61 | 18,025,989 |
| 2016-10-25 | $32.02 | $32.37 | $31.99 | $32.28 | $24.52 | 20,379,697 |
| 2016-10-24 | $32.30 | $32.36 | $32.05 | $32.13 | $24.41 | 20,643,715 |
| 2016-10-21 | $32.42 | $32.45 | $32.18 | $32.18 | $24.45 | 19,851,838 |
| 2016-10-20 | $32.49 | $32.74 | $32.49 | $32.54 | $24.72 | 20,334,150 |
| 2016-10-19 | $32.75 | $32.85 | $32.49 | $32.60 | $24.77 | 17,247,435 |
| 2016-10-18 | $32.74 | $32.87 | $32.61 | $32.69 | $24.83 | 15,624,101 |
| 2016-10-17 | $32.58 | $32.71 | $32.48 | $32.50 | $24.69 | 17,837,335 |
| 2016-10-14 | $32.73 | $32.90 | $32.66 | $32.66 | $24.81 | 16,410,083 |
| 2016-10-13 | $32.57 | $32.90 | $32.52 | $32.76 | $24.89 | 25,488,133 |
| 2016-10-12 | $33.14 | $33.25 | $32.94 | $33.07 | $25.12 | 15,956,113 |
| 2016-10-11 | $33.56 | $33.57 | $32.94 | $33.13 | $25.17 | 18,266,683 |
| 2016-10-10 | $33.65 | $33.84 | $33.57 | $33.61 | $25.53 | 17,268,377 |
| 2016-10-07 | $33.70 | $34.00 | $33.42 | $33.56 | $25.49 | 15,619,864 |
| 2016-10-06 | $33.78 | $33.80 | $33.47 | $33.65 | $25.56 | 16,809,813 |
| 2016-10-05 | $33.73 | $33.98 | $33.68 | $33.90 | $25.75 | 14,698,378 |
| 2016-10-04 | $33.61 | $33.91 | $33.51 | $33.72 | $25.62 | 22,029,789 |
| 2016-10-03 | $33.73 | $33.73 | $33.38 | $33.68 | $25.59 | 18,862,259 |
| 2016-09-30 | $33.44 | $34.02 | $33.40 | $33.87 | $25.73 | 30,138,048 |
| 2016-09-29 | $33.94 | $34.07 | $33.30 | $33.32 | $25.31 | 26,396,340 |
| 2016-09-28 | $33.85 | $34.00 | $33.69 | $33.99 | $25.82 | 15,080,376 |
| 2016-09-27 | $33.78 | $33.88 | $33.48 | $33.83 | $25.70 | 16,453,556 |
| 2016-09-26 | $33.92 | $34.01 | $33.42 | $33.64 | $25.56 | 31,117,012 |
| 2016-09-23 | $34.16 | $34.37 | $34.01 | $34.26 | $26.03 | 13,635,704 |
| 2016-09-22 | $34.33 | $34.43 | $34.07 | $34.15 | $25.94 | 17,640,405 |
| 2016-09-21 | $33.90 | $34.33 | $33.74 | $34.28 | $26.04 | 16,397,493 |
| 2016-09-20 | $33.84 | $33.94 | $33.60 | $33.81 | $25.68 | 14,875,360 |
| 2016-09-19 | $33.99 | $34.03 | $33.59 | $33.65 | $25.56 | 18,489,533 |
| 2016-09-16 | $34.19 | $34.22 | $33.83 | $33.94 | $25.78 | 26,998,667 |
| 2016-09-15 | $33.89 | $34.33 | $33.55 | $34.14 | $25.94 | 21,977,843 |
| 2016-09-14 | $34.12 | $34.35 | $33.86 | $33.94 | $25.78 | 19,924,758 |
| 2016-09-13 | $34.44 | $34.44 | $33.85 | $34.04 | $25.86 | 21,878,507 |
| 2016-09-12 | $34.00 | $34.73 | $33.94 | $34.65 | $26.32 | 20,472,706 |
| 2016-09-09 | $34.55 | $34.59 | $34.09 | $34.10 | $25.91 | 23,595,059 |
| 2016-09-08 | $34.71 | $34.81 | $34.62 | $34.72 | $26.38 | 19,216,223 |
| 2016-09-07 | $34.72 | $34.89 | $34.68 | $34.84 | $26.47 | 15,615,552 |
| 2016-09-06 | $34.88 | $34.99 | $34.75 | $34.77 | $26.41 | 17,881,914 |
| 2016-09-02 | $34.78 | $34.84 | $34.61 | $34.77 | $26.41 | 15,215,279 |
| 2016-09-01 | $34.73 | $34.94 | $34.61 | $34.68 | $26.35 | 16,780,897 |
| 2016-08-31 | $34.86 | $34.94 | $34.61 | $34.80 | $26.44 | 21,919,629 |
| 2016-08-30 | $35.11 | $35.18 | $34.85 | $34.88 | $26.50 | 15,274,758 |
| 2016-08-29 | $34.94 | $35.17 | $34.82 | $35.11 | $26.67 | 15,941,312 |
| 2016-08-26 | $34.80 | $35.10 | $34.66 | $34.82 | $26.45 | 19,785,645 |
| 2016-08-25 | $34.76 | $35.19 | $34.66 | $34.77 | $26.41 | 19,075,905 |
| 2016-08-24 | $35.23 | $35.38 | $34.76 | $34.82 | $26.45 | 23,754,406 |
| 2016-08-23 | $35.00 | $35.27 | $34.91 | $35.09 | $26.66 | 17,873,615 |
| 2016-08-22 | $34.80 | $35.28 | $34.76 | $34.84 | $26.47 | 27,448,733 |
| 2016-08-19 | $35.06 | $35.12 | $34.83 | $34.98 | $26.57 | 20,624,784 |
| 2016-08-18 | $35.14 | $35.36 | $34.99 | $35.19 | $26.73 | 17,002,391 |
| 2016-08-17 | $34.75 | $35.15 | $34.75 | $35.14 | $26.70 | 17,960,855 |
| 2016-08-16 | $34.94 | $35.08 | $34.77 | $34.79 | $26.43 | 15,944,219 |
| 2016-08-15 | $35.05 | $35.17 | $34.93 | $35.11 | $26.67 | 13,021,151 |
| 2016-08-12 | $35.08 | $35.11 | $34.75 | $34.98 | $26.57 | 15,840,319 |
| 2016-08-11 | $35.13 | $35.28 | $35.10 | $35.15 | $26.70 | 14,106,815 |
| 2016-08-10 | $35.17 | $35.18 | $34.91 | $35.13 | $26.69 | 14,887,325 |
| 2016-08-09 | $34.99 | $35.30 | $34.90 | $35.08 | $26.65 | 18,054,378 |
| 2016-08-08 | $35.28 | $35.28 | $34.71 | $34.93 | $26.54 | 32,189,410 |
| 2016-08-05 | $35.36 | $35.53 | $35.22 | $35.44 | $26.92 | 28,665,010 |
| 2016-08-04 | $35.50 | $35.52 | $35.15 | $35.15 | $26.70 | 26,482,489 |
| 2016-08-03 | $35.91 | $35.95 | $35.06 | $35.29 | $26.81 | 44,939,646 |
| 2016-08-02 | $36.76 | $36.82 | $36.13 | $36.39 | $27.41 | 34,914,531 |
| 2016-08-01 | $37.02 | $37.39 | $36.98 | $37.31 | $28.10 | 29,896,365 |
| 2016-07-29 | $36.68 | $36.95 | $36.65 | $36.89 | $27.79 | 22,656,505 |
| 2016-07-28 | $36.88 | $36.91 | $36.50 | $36.67 | $27.62 | 17,134,829 |
| 2016-07-27 | $36.75 | $36.92 | $36.65 | $36.85 | $27.76 | 15,865,503 |
| 2016-07-26 | $36.83 | $36.87 | $36.65 | $36.83 | $27.74 | 12,773,750 |
| 2016-07-25 | $36.80 | $36.84 | $36.51 | $36.78 | $27.71 | 12,832,728 |
| 2016-07-22 | $36.80 | $36.84 | $36.68 | $36.74 | $27.68 | 14,209,510 |
| 2016-07-21 | $36.67 | $36.82 | $36.52 | $36.71 | $27.65 | 13,925,937 |
| 2016-07-20 | $36.90 | $36.93 | $36.68 | $36.68 | $27.63 | 12,937,061 |
| 2016-07-19 | $36.67 | $36.87 | $36.55 | $36.64 | $27.60 | 17,614,984 |
| 2016-07-18 | $36.69 | $36.99 | $36.55 | $36.64 | $27.60 | 17,827,528 |
| 2016-07-15 | $36.97 | $37.19 | $36.63 | $36.77 | $27.70 | 26,444,660 |
| 2016-07-14 | $36.49 | $36.96 | $36.25 | $36.92 | $27.81 | 29,154,786 |
| 2016-07-13 | $36.28 | $36.43 | $36.21 | $36.31 | $27.35 | 14,611,485 |
| 2016-07-12 | $36.15 | $36.30 | $36.03 | $36.24 | $27.30 | 17,064,621 |
| 2016-07-11 | $36.07 | $36.35 | $36.03 | $36.15 | $27.23 | 17,406,853 |
| 2016-07-08 | $35.88 | $36.19 | $35.70 | $36.12 | $27.21 | 18,752,917 |
| 2016-07-07 | $35.79 | $35.93 | $35.56 | $35.77 | $26.94 | 19,081,059 |
| 2016-07-06 | $35.82 | $35.90 | $35.38 | $35.86 | $27.01 | 27,226,680 |
| 2016-07-05 | $35.54 | $35.92 | $35.45 | $35.81 | $26.97 | 21,972,627 |
| 2016-07-01 | $35.15 | $35.65 | $35.12 | $35.57 | $26.79 | 20,370,960 |
| 2016-06-30 | $35.14 | $35.27 | $34.94 | $35.21 | $26.52 | 28,451,460 |
| 2016-06-29 | $34.62 | $35.15 | $34.57 | $35.01 | $26.37 | 26,206,793 |
| 2016-06-28 | $34.15 | $34.47 | $33.92 | $34.44 | $25.94 | 25,068,521 |
| 2016-06-27 | $33.80 | $33.98 | $33.53 | $33.80 | $25.46 | 31,458,403 |
| 2016-06-24 | $33.80 | $34.45 | $33.74 | $33.97 | $25.59 | 46,372,335 |
| 2016-06-23 | $34.70 | $34.74 | $34.30 | $34.59 | $26.06 | 25,109,507 |
| 2016-06-22 | $34.74 | $34.95 | $34.41 | $34.47 | $25.97 | 26,515,269 |
| 2016-06-21 | $34.51 | $34.88 | $34.51 | $34.75 | $26.18 | 26,725,828 |
| 2016-06-20 | $34.48 | $34.70 | $34.18 | $34.50 | $25.99 | 23,814,893 |
| 2016-06-17 | $34.78 | $34.81 | $34.06 | $34.22 | $25.78 | 35,423,427 |
| 2016-06-16 | $34.68 | $34.79 | $34.42 | $34.75 | $26.18 | 23,540,567 |
| 2016-06-15 | $35.01 | $35.19 | $34.65 | $34.79 | $26.21 | 21,372,572 |
| 2016-06-14 | $34.60 | $35.03 | $34.58 | $34.99 | $26.36 | 33,410,395 |
| 2016-06-13 | $35.02 | $35.15 | $34.70 | $34.74 | $26.17 | 31,293,646 |
| 2016-06-10 | $35.11 | $35.39 | $35.02 | $35.29 | $26.58 | 21,645,416 |
| 2016-06-09 | $35.05 | $35.50 | $35.03 | $35.31 | $26.60 | 25,438,675 |
| 2016-06-08 | $34.77 | $35.33 | $34.67 | $35.25 | $26.55 | 23,703,205 |
| 2016-06-07 | $34.84 | $34.99 | $34.75 | $34.84 | $26.24 | 24,776,925 |
| 2016-06-06 | $34.70 | $34.99 | $34.62 | $34.93 | $26.31 | 21,526,623 |
| 2016-06-03 | $34.87 | $34.88 | $34.45 | $34.69 | $26.13 | 28,376,534 |
| 2016-06-02 | $34.69 | $34.99 | $34.52 | $34.87 | $26.27 | 31,807,692 |
| 2016-06-01 | $34.65 | $34.94 | $34.62 | $34.75 | $26.18 | 24,361,227 |
| 2016-05-31 | $34.67 | $34.75 | $34.38 | $34.70 | $26.14 | 34,546,121 |
| 2016-05-27 | $34.38 | $34.75 | $34.38 | $34.61 | $26.07 | 21,569,056 |
| 2016-05-26 | $34.26 | $34.65 | $34.26 | $34.43 | $25.94 | 26,656,208 |
| 2016-05-25 | $34.12 | $34.40 | $34.07 | $34.35 | $25.87 | 22,172,659 |
| 2016-05-24 | $33.69 | $34.18 | $33.69 | $34.10 | $25.69 | 29,889,162 |
| 2016-05-23 | $33.83 | $33.91 | $33.65 | $33.67 | $25.36 | 25,126,851 |
| 2016-05-20 | $33.48 | $33.90 | $33.45 | $33.74 | $25.42 | 36,437,039 |
| 2016-05-19 | $33.16 | $33.43 | $32.96 | $33.38 | $25.14 | 28,095,784 |
| 2016-05-18 | $33.01 | $33.38 | $32.97 | $33.17 | $24.99 | 21,034,843 |
| 2016-05-17 | $33.27 | $33.34 | $32.92 | $33.03 | $24.88 | 33,175,129 |
| 2016-05-16 | $32.93 | $33.43 | $32.81 | $33.38 | $25.14 | 23,239,218 |
| 2016-05-13 | $33.33 | $33.45 | $33.14 | $33.19 | $25.00 | 21,622,443 |
| 2016-05-12 | $33.22 | $33.29 | $32.92 | $33.19 | $25.00 | 26,746,412 |
| 2016-05-11 | $33.46 | $33.56 | $33.15 | $33.16 | $24.98 | 32,037,059 |
| 2016-05-10 | $33.83 | $33.87 | $33.48 | $33.80 | $25.23 | 26,122,279 |
| 2016-05-09 | $33.54 | $33.96 | $33.52 | $33.82 | $25.25 | 33,181,996 |
| 2016-05-06 | $33.38 | $33.59 | $33.20 | $33.58 | $25.07 | 24,422,206 |
| 2016-05-05 | $33.37 | $33.73 | $33.30 | $33.57 | $25.06 | 25,046,864 |
| 2016-05-04 | $33.67 | $33.90 | $33.33 | $33.40 | $24.93 | 38,020,620 |
| 2016-05-03 | $33.65 | $33.97 | $33.25 | $33.70 | $25.16 | 75,393,419 |
| 2016-05-02 | $32.56 | $33.00 | $32.50 | $32.80 | $24.49 | 40,122,420 |
| 2016-04-29 | $32.87 | $32.95 | $32.43 | $32.71 | $24.42 | 36,060,573 |
| 2016-04-28 | $32.97 | $33.18 | $32.75 | $32.91 | $24.57 | 34,818,017 |
| 2016-04-27 | $32.98 | $33.21 | $32.90 | $33.00 | $24.64 | 27,503,052 |
| 2016-04-26 | $33.20 | $33.33 | $32.92 | $33.05 | $24.67 | 30,293,123 |
| 2016-04-25 | $33.13 | $33.27 | $33.00 | $33.21 | $24.79 | 25,569,554 |
| 2016-04-22 | $33.25 | $33.50 | $33.07 | $33.27 | $24.84 | 27,548,525 |
| 2016-04-21 | $33.06 | $33.48 | $33.04 | $33.24 | $24.81 | 36,024,132 |
| 2016-04-20 | $32.85 | $33.40 | $32.85 | $33.23 | $24.81 | 36,981,391 |
| 2016-04-19 | $32.80 | $33.20 | $32.74 | $32.89 | $24.55 | 29,954,919 |
| 2016-04-18 | $32.30 | $32.86 | $32.29 | $32.61 | $24.34 | 38,996,983 |
| 2016-04-15 | $32.65 | $32.79 | $32.30 | $32.50 | $24.26 | 37,179,056 |
| 2016-04-14 | $32.48 | $32.78 | $32.33 | $32.65 | $24.37 | 33,679,318 |
| 2016-04-13 | $32.06 | $32.61 | $31.97 | $32.54 | $24.29 | 38,429,156 |
| 2016-04-12 | $31.90 | $32.14 | $31.80 | $31.96 | $23.86 | 45,176,349 |
| 2016-04-11 | $32.52 | $32.57 | $31.87 | $31.89 | $23.81 | 87,726,641 |
| 2016-04-08 | $32.83 | $32.90 | $32.28 | $32.50 | $24.26 | 55,597,276 |
| 2016-04-07 | $32.55 | $33.08 | $32.50 | $32.76 | $24.46 | 64,692,355 |
| 2016-04-06 | $31.54 | $33.00 | $31.53 | $32.93 | $24.58 | 158,513,651 |
| 2016-04-05 | $31.21 | $31.75 | $30.58 | $31.36 | $23.41 | 299,823,289 |
| 2016-04-04 | $30.09 | $30.75 | $30.06 | $30.72 | $22.93 | 53,023,601 |
| 2016-04-01 | $29.44 | $30.17 | $29.41 | $30.04 | $22.43 | 50,975,318 |
| 2016-03-31 | $30.06 | $30.17 | $29.51 | $29.64 | $22.13 | 59,857,951 |
| 2016-03-30 | $30.15 | $30.21 | $30.01 | $30.07 | $22.45 | 33,823,392 |
| 2016-03-29 | $29.82 | $30.19 | $29.71 | $30.05 | $22.43 | 36,464,442 |
| 2016-03-28 | $30.09 | $30.22 | $29.74 | $29.78 | $22.23 | 32,849,206 |
| 2016-03-24 | $30.12 | $30.28 | $29.88 | $30.08 | $22.46 | 33,668,458 |
| 2016-03-23 | $30.43 | $30.61 | $30.10 | $30.19 | $22.54 | 42,982,111 |
| 2016-03-22 | $30.03 | $30.56 | $29.89 | $30.38 | $22.68 | 42,880,593 |
| 2016-03-21 | $29.45 | $30.12 | $29.44 | $30.07 | $22.45 | 37,124,185 |
| 2016-03-18 | $29.50 | $29.65 | $29.17 | $29.45 | $21.99 | 86,327,191 |
| 2016-03-17 | $29.12 | $29.58 | $28.74 | $29.34 | $21.90 | 70,481,273 |
| 2016-03-16 | $29.52 | $29.52 | $28.87 | $29.04 | $21.68 | 96,151,539 |
| 2016-03-15 | $29.88 | $29.93 | $29.30 | $29.54 | $22.05 | 57,622,343 |
| 2016-03-14 | $30.27 | $30.34 | $29.95 | $30.10 | $22.47 | 49,289,051 |
| 2016-03-11 | $29.78 | $30.50 | $29.73 | $30.50 | $22.77 | 63,635,488 |
| 2016-03-10 | $29.90 | $29.92 | $29.53 | $29.59 | $22.09 | 61,262,666 |
| 2016-03-09 | $29.72 | $29.85 | $29.42 | $29.74 | $22.20 | 81,052,158 |
| 2016-03-08 | $29.75 | $29.75 | $29.36 | $29.36 | $21.92 | 33,786,935 |
| 2016-03-07 | $29.55 | $29.81 | $29.32 | $29.79 | $22.24 | 33,934,821 |
| 2016-03-04 | $29.85 | $29.94 | $29.53 | $29.71 | $22.18 | 38,825,667 |
| 2016-03-03 | $29.88 | $30.00 | $29.58 | $29.89 | $22.31 | 38,880,999 |
| 2016-03-02 | $30.11 | $30.16 | $29.75 | $29.98 | $22.38 | 36,139,790 |
| 2016-03-01 | $29.79 | $30.09 | $29.62 | $30.04 | $22.43 | 33,108,102 |
| 2016-02-29 | $30.09 | $30.18 | $29.57 | $29.67 | $22.15 | 37,023,881 |
| 2016-02-26 | $30.78 | $30.90 | $30.02 | $30.23 | $22.57 | 45,243,787 |
| 2016-02-25 | $30.10 | $30.69 | $30.02 | $30.59 | $22.84 | 54,849,637 |
| 2016-02-24 | $29.81 | $30.08 | $29.52 | $30.02 | $22.41 | 33,321,269 |
| 2016-02-23 | $30.06 | $30.38 | $29.95 | $29.96 | $22.37 | 33,696,549 |
| 2016-02-22 | $29.75 | $30.07 | $29.65 | $30.05 | $22.43 | 41,452,601 |
| 2016-02-19 | $29.60 | $29.65 | $29.18 | $29.49 | $22.01 | 41,869,652 |
| 2016-02-18 | $29.82 | $30.04 | $29.46 | $29.55 | $22.06 | 50,788,145 |
| 2016-02-17 | $30.00 | $30.07 | $29.59 | $29.63 | $22.12 | 41,222,739 |
| 2016-02-16 | $29.55 | $29.84 | $29.45 | $29.81 | $22.25 | 34,326,610 |
| 2016-02-12 | $29.25 | $29.38 | $28.98 | $29.36 | $21.92 | 34,299,922 |
| 2016-02-11 | $29.01 | $29.34 | $28.89 | $29.13 | $21.75 | 41,778,715 |
| 2016-02-10 | $29.33 | $29.90 | $29.31 | $29.49 | $22.01 | 47,120,969 |
| 2016-02-09 | $28.47 | $29.20 | $28.34 | $29.10 | $21.72 | 60,212,850 |
| 2016-02-08 | $28.68 | $28.98 | $28.25 | $28.56 | $21.32 | 50,078,828 |
| 2016-02-05 | $29.02 | $29.42 | $28.84 | $29.03 | $21.67 | 41,033,666 |
| 2016-02-04 | $29.49 | $29.59 | $28.74 | $29.00 | $21.65 | 60,004,106 |
| 2016-02-03 | $29.91 | $30.07 | $29.14 | $29.67 | $22.15 | 47,401,535 |
| 2016-02-02 | $29.60 | $30.34 | $29.55 | $30.14 | $22.27 | 50,812,389 |
| 2016-02-01 | $30.34 | $30.40 | $29.81 | $30.17 | $22.30 | 50,011,153 |
| 2016-01-29 | $30.38 | $30.49 | $29.92 | $30.49 | $22.53 | 59,794,104 |
| 2016-01-28 | $30.70 | $30.71 | $29.59 | $30.20 | $22.32 | 51,418,903 |
| 2016-01-27 | $30.71 | $31.01 | $30.32 | $30.52 | $22.56 | 30,058,351 |
| 2016-01-26 | $30.53 | $30.75 | $30.34 | $30.67 | $22.67 | 27,360,673 |
| 2016-01-25 | $30.83 | $30.91 | $30.42 | $30.50 | $22.54 | 30,312,342 |
| 2016-01-22 | $31.00 | $31.25 | $30.67 | $30.71 | $22.70 | 33,139,687 |
| 2016-01-21 | $30.61 | $30.90 | $30.51 | $30.58 | $22.60 | 38,524,045 |
| 2016-01-20 | $30.21 | $31.07 | $30.06 | $30.66 | $22.66 | 52,140,799 |
| 2016-01-19 | $31.12 | $31.23 | $30.33 | $30.69 | $22.68 | 34,502,130 |
| 2016-01-15 | $30.22 | $30.82 | $30.20 | $30.81 | $22.77 | 49,298,323 |
| 2016-01-14 | $30.39 | $31.42 | $30.39 | $31.11 | $22.99 | 40,603,061 |
| 2016-01-13 | $31.09 | $31.28 | $30.27 | $30.37 | $22.44 | 42,762,863 |
| 2016-01-12 | $31.38 | $31.50 | $30.72 | $31.00 | $22.91 | 40,926,803 |
| 2016-01-11 | $31.15 | $31.20 | $30.64 | $31.07 | $22.96 | 40,717,044 |
| 2016-01-08 | $31.55 | $31.63 | $30.92 | $31.00 | $22.91 | 34,837,931 |
| 2016-01-07 | $31.16 | $31.81 | $31.14 | $31.40 | $23.21 | 39,214,492 |
| 2016-01-06 | $31.73 | $31.90 | $31.42 | $31.61 | $23.36 | 27,241,587 |
| 2016-01-05 | $32.18 | $32.25 | $31.93 | $32.18 | $23.78 | 28,776,998 |
| 2016-01-04 | $31.85 | $32.03 | $31.57 | $31.95 | $23.61 | 39,320,839 |
| 2015-12-31 | $32.47 | $32.58 | $32.27 | $32.28 | $23.86 | 22,239,679 |
| 2015-12-30 | $32.74 | $32.89 | $32.65 | $32.75 | $24.20 | 17,217,174 |
| 2015-12-29 | $32.57 | $32.91 | $32.53 | $32.83 | $24.26 | 17,956,142 |
| 2015-12-28 | $32.60 | $32.65 | $32.37 | $32.42 | $23.96 | 27,757,375 |
| 2015-12-24 | $32.50 | $32.72 | $32.50 | $32.62 | $24.11 | 8,355,750 |
| 2015-12-23 | $32.58 | $32.74 | $32.53 | $32.56 | $24.06 | 22,101,671 |
| 2015-12-22 | $32.62 | $32.62 | $32.36 | $32.52 | $24.03 | 26,882,193 |
| 2015-12-21 | $32.17 | $32.46 | $32.01 | $32.46 | $23.99 | 32,276,878 |
| 2015-12-18 | $32.25 | $32.45 | $31.95 | $31.99 | $23.64 | 70,059,454 |
| 2015-12-17 | $32.56 | $32.67 | $32.30 | $32.33 | $23.89 | 40,396,633 |
| 2015-12-16 | $32.43 | $32.67 | $31.99 | $32.58 | $24.08 | 46,831,363 |
| 2015-12-15 | $32.62 | $32.82 | $32.17 | $32.26 | $23.84 | 49,895,662 |
| 2015-12-14 | $31.99 | $32.21 | $31.84 | $32.18 | $23.78 | 40,352,497 |
| 2015-12-11 | $32.11 | $32.23 | $31.97 | $32.06 | $23.69 | 42,449,332 |
| 2015-12-10 | $32.43 | $32.72 | $32.24 | $32.36 | $23.92 | 55,639,450 |
| 2015-12-09 | $32.42 | $32.65 | $32.12 | $32.29 | $23.86 | 41,694,379 |
| 2015-12-08 | $32.35 | $32.74 | $32.29 | $32.53 | $24.04 | 27,123,952 |
| 2015-12-07 | $32.74 | $32.88 | $32.45 | $32.66 | $24.14 | 22,100,165 |
| 2015-12-04 | $32.49 | $32.89 | $32.41 | $32.80 | $24.24 | 33,320,833 |
| 2015-12-03 | $32.92 | $33.00 | $32.36 | $32.39 | $23.94 | 49,908,845 |
| 2015-12-02 | $33.67 | $33.83 | $32.79 | $32.90 | $24.31 | 33,546,860 |
| 2015-12-01 | $33.00 | $33.73 | $32.80 | $33.62 | $24.85 | 51,962,809 |
| 2015-11-30 | $32.91 | $32.91 | $32.53 | $32.77 | $24.22 | 45,204,584 |
| 2015-11-27 | $32.92 | $33.00 | $32.67 | $32.79 | $24.23 | 16,990,051 |
| 2015-11-25 | $32.36 | $33.24 | $32.21 | $32.87 | $24.29 | 83,667,656 |
| 2015-11-24 | $31.38 | $32.15 | $31.22 | $31.97 | $23.63 | 88,561,424 |
| 2015-11-23 | $31.42 | $31.69 | $30.99 | $31.33 | $23.15 | 131,366,723 |
| 2015-11-20 | $32.58 | $32.59 | $32.08 | $32.18 | $23.78 | 68,084,817 |
| 2015-11-19 | $32.79 | $32.97 | $31.95 | $32.29 | $23.86 | 95,610,963 |
| 2015-11-18 | $33.08 | $33.43 | $32.93 | $33.31 | $24.62 | 37,903,099 |
| 2015-11-17 | $33.20 | $33.46 | $32.87 | $32.87 | $24.29 | 31,295,221 |
| 2015-11-16 | $33.29 | $33.41 | $32.85 | $33.16 | $24.51 | 27,018,110 |
| 2015-11-13 | $33.34 | $33.68 | $33.14 | $33.27 | $24.59 | 19,040,121 |
| 2015-11-12 | $33.61 | $33.70 | $33.35 | $33.39 | $24.68 | 18,972,178 |
| 2015-11-11 | $33.92 | $34.21 | $33.65 | $33.74 | $24.94 | 21,610,489 |
| 2015-11-10 | $33.83 | $33.97 | $33.61 | $33.79 | $24.97 | 22,100,481 |
| 2015-11-09 | $33.79 | $33.86 | $33.39 | $33.65 | $24.87 | 28,473,377 |
| 2015-11-06 | $33.92 | $34.05 | $33.34 | $33.93 | $25.08 | 32,934,895 |
| 2015-11-05 | $34.23 | $34.29 | $33.99 | $34.15 | $25.24 | 21,598,076 |
| 2015-11-04 | $34.92 | $34.97 | $34.09 | $34.14 | $25.23 | 32,544,077 |
| 2015-11-03 | $34.99 | $35.04 | $34.65 | $34.97 | $25.63 | 31,134,255 |
| 2015-11-02 | $34.17 | $35.25 | $34.15 | $35.06 | $25.70 | 41,633,460 |
| 2015-10-30 | $34.77 | $34.90 | $33.73 | $33.82 | $24.79 | 60,213,820 |
| 2015-10-29 | $34.25 | $35.90 | $34.16 | $34.77 | $25.49 | 75,914,932 |
| 2015-10-28 | $35.23 | $36.07 | $35.02 | $35.45 | $25.99 | 36,742,809 |
| 2015-10-27 | $35.01 | $35.45 | $34.65 | $34.99 | $25.65 | 42,241,953 |
| 2015-10-26 | $34.00 | $34.37 | $33.83 | $34.16 | $25.04 | 24,548,833 |
| 2015-10-23 | $33.46 | $34.35 | $33.23 | $34.05 | $24.96 | 29,021,503 |
| 2015-10-22 | $33.58 | $33.64 | $32.89 | $33.33 | $24.43 | 43,599,782 |
| 2015-10-21 | $34.17 | $34.34 | $33.03 | $33.46 | $24.53 | 34,986,579 |
| 2015-10-20 | $34.65 | $34.69 | $33.76 | $34.00 | $24.92 | 18,436,189 |
| 2015-10-19 | $34.41 | $34.54 | $34.09 | $34.50 | $25.29 | 16,632,972 |
| 2015-10-16 | $34.35 | $34.44 | $34.00 | $34.41 | $25.22 | 20,238,950 |
| 2015-10-15 | $32.93 | $34.14 | $32.93 | $34.08 | $24.98 | 27,807,821 |
| 2015-10-14 | $33.04 | $33.57 | $32.94 | $33.04 | $24.22 | 18,685,808 |
| 2015-10-13 | $33.18 | $33.64 | $32.82 | $32.98 | $24.18 | 20,496,192 |
| 2015-10-12 | $33.23 | $33.44 | $32.90 | $33.22 | $24.35 | 15,642,393 |
| 2015-10-09 | $33.06 | $33.58 | $32.92 | $33.24 | $24.37 | 21,508,489 |
| 2015-10-08 | $32.90 | $33.24 | $32.54 | $33.09 | $24.26 | 31,691,889 |
| 2015-10-07 | $33.10 | $33.48 | $32.35 | $33.29 | $24.40 | 31,235,814 |
| 2015-10-06 | $33.40 | $33.60 | $32.42 | $32.79 | $24.04 | 38,565,515 |
| 2015-10-05 | $33.45 | $33.89 | $33.00 | $33.48 | $24.54 | 33,724,087 |
| 2015-10-02 | $31.97 | $33.11 | $31.50 | $33.08 | $24.25 | 43,955,070 |
| 2015-10-01 | $31.30 | $31.87 | $31.10 | $31.84 | $23.34 | 31,567,929 |
| 2015-09-30 | $31.45 | $31.57 | $31.06 | $31.41 | $23.02 | 33,670,740 |
| 2015-09-29 | $30.71 | $31.44 | $30.66 | $31.02 | $22.74 | 32,711,903 |
| 2015-09-28 | $31.70 | $31.80 | $30.64 | $30.82 | $22.59 | 44,141,252 |
| 2015-09-25 | $32.96 | $33.10 | $31.65 | $31.89 | $23.38 | 36,388,240 |
| 2015-09-24 | $32.36 | $32.88 | $32.07 | $32.70 | $23.97 | 32,108,771 |
| 2015-09-23 | $32.22 | $32.81 | $32.19 | $32.62 | $23.91 | 27,534,689 |
| 2015-09-22 | $31.98 | $32.33 | $31.84 | $32.26 | $23.65 | 25,598,957 |
| 2015-09-21 | $33.10 | $33.33 | $32.24 | $32.42 | $23.77 | 24,984,884 |
| 2015-09-18 | $33.08 | $33.43 | $32.84 | $32.85 | $24.08 | 38,735,294 |
| 2015-09-17 | $33.17 | $33.96 | $33.13 | $33.48 | $24.54 | 26,703,059 |
| 2015-09-16 | $32.98 | $33.28 | $32.71 | $33.18 | $24.32 | 22,564,171 |
| 2015-09-15 | $32.95 | $33.35 | $32.81 | $33.17 | $24.31 | 22,053,780 |
| 2015-09-14 | $32.94 | $33.04 | $32.58 | $32.71 | $23.98 | 16,427,062 |
| 2015-09-11 | $32.57 | $32.99 | $32.36 | $32.97 | $24.17 | 23,584,237 |
| 2015-09-10 | $31.99 | $32.79 | $31.94 | $32.62 | $23.91 | 33,002,062 |
| 2015-09-09 | $33.00 | $33.04 | $31.87 | $31.96 | $23.43 | 22,553,184 |
| 2015-09-08 | $31.83 | $32.57 | $31.83 | $32.53 | $23.85 | 27,375,167 |
Pfizer Inc (PFE) News Headlines
.jpg)
.jpg)
Bristol Myers posts better-than-expected quarterly revenue on strong cancer drug sales
None
reuters.com April 24, 2025.jpg)
Recent Pfizer Inc (PFE) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Pfizer Inc (PFE) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |