Perrigo Company plc (PRGO) Exchange: NYSE
Data as of April 26, 2024
$30.32 ($-0.96) -3.07%
Perrigo Company plc - Daily Information
Click for more stock information on Perrigo Company plc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $31.24 |
| Previous Close | $30.32 |
| High | $31.24 |
| Low | $30.26 |
| Adjusted Open | $31.24 |
| Previous Adjusted Close | $30.32 |
| Adjusted High | $31.24 |
| Adjusted Low | $30.26 |
About Perrigo Company plc (PRGO)
Perrigo Company plc is a Fortune 500 company that develops and manufactures over-the-counter healthcare products and its own generic prescription drugs. It was founded in 1887 by Luther Sanford Perrigo as a home remedies business, and had grown to become a major generic drug producer by the 2000s with operations in more than thirty countries. As of 2020 the company employs 21,000 people and had revenues of $9.33 billion that year.
Invest in Perrigo Company plc (PRGO)
Historical Stock Data for Perrigo Company plc (PRGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $31.24 | $31.24 | $30.26 | $30.32 | $30.32 | 1,300,995 |
| 2024-04-11 | $31.78 | $31.95 | $31.12 | $31.28 | $31.28 | 811,823 |
| 2024-04-10 | $31.68 | $31.73 | $31.41 | $31.54 | $31.54 | 942,593 |
| 2024-04-09 | $31.80 | $32.32 | $31.75 | $32.22 | $32.22 | 1,189,801 |
| 2024-04-08 | $31.70 | $32.07 | $31.49 | $31.75 | $31.75 | 1,330,374 |
| 2024-04-05 | $31.38 | $31.63 | $31.11 | $31.40 | $31.40 | 869,875 |
| 2024-04-04 | $31.00 | $32.46 | $30.88 | $31.45 | $31.45 | 1,939,454 |
| 2024-04-03 | $31.23 | $31.65 | $31.01 | $31.03 | $31.03 | 1,457,419 |
| 2024-04-02 | $31.76 | $31.80 | $31.21 | $31.32 | $31.32 | 1,105,565 |
| 2024-04-01 | $32.22 | $32.32 | $31.92 | $32.11 | $32.11 | 944,900 |
| 2024-03-28 | $31.48 | $32.35 | $31.48 | $32.19 | $32.19 | 1,583,458 |
| 2024-03-27 | $31.06 | $31.52 | $30.86 | $31.46 | $31.46 | 1,263,732 |
| 2024-03-26 | $31.16 | $31.16 | $30.71 | $30.80 | $30.80 | 1,256,077 |
| 2024-03-25 | $31.43 | $31.54 | $30.93 | $31.01 | $31.01 | 1,480,333 |
| 2024-03-22 | $31.69 | $32.01 | $31.30 | $31.32 | $31.32 | 1,648,571 |
| 2024-03-21 | $31.30 | $31.80 | $31.16 | $31.58 | $31.58 | 1,757,645 |
| 2024-03-20 | $30.25 | $31.31 | $30.18 | $31.30 | $31.30 | 1,395,498 |
| 2024-03-19 | $30.00 | $30.57 | $29.87 | $30.24 | $30.24 | 1,263,600 |
| 2024-03-18 | $30.47 | $30.51 | $29.97 | $30.01 | $30.01 | 1,255,553 |
| 2024-03-15 | $30.68 | $30.86 | $29.65 | $30.37 | $30.37 | 4,215,109 |
| 2024-03-14 | $30.95 | $31.01 | $30.25 | $30.87 | $30.87 | 1,724,131 |
| 2024-03-13 | $30.64 | $31.46 | $30.55 | $31.02 | $31.02 | 2,101,492 |
| 2024-03-12 | $30.55 | $31.06 | $30.24 | $30.55 | $30.55 | 2,168,923 |
| 2024-03-11 | $30.25 | $30.97 | $30.16 | $30.59 | $30.59 | 2,717,778 |
| 2024-03-08 | $29.98 | $30.93 | $29.86 | $30.25 | $30.25 | 2,861,153 |
| 2024-03-07 | $27.85 | $29.97 | $27.79 | $29.69 | $29.69 | 4,492,819 |
| 2024-03-06 | $27.22 | $28.16 | $26.98 | $28.09 | $27.83 | 4,022,980 |
| 2024-03-05 | $26.50 | $27.29 | $26.25 | $27.26 | $27.01 | 3,472,395 |
| 2024-03-04 | $26.50 | $26.80 | $26.06 | $26.23 | $25.99 | 4,444,642 |
| 2024-03-01 | $26.35 | $26.65 | $26.11 | $26.33 | $26.09 | 5,798,761 |
| 2024-02-29 | $26.44 | $26.70 | $25.77 | $26.26 | $26.02 | 5,290,128 |
| 2024-02-28 | $27.31 | $27.66 | $26.21 | $26.41 | $26.17 | 6,364,104 |
| 2024-02-27 | $28.73 | $28.73 | $26.87 | $27.30 | $27.05 | 10,621,771 |
| 2024-02-26 | $31.98 | $32.36 | $31.85 | $32.17 | $31.87 | 2,160,474 |
| 2024-02-23 | $31.88 | $32.15 | $31.70 | $32.15 | $31.85 | 1,087,213 |
| 2024-02-22 | $31.91 | $32.09 | $31.73 | $31.81 | $31.81 | 1,438,143 |
| 2024-02-21 | $32.18 | $32.46 | $31.89 | $32.00 | $32.00 | 820,420 |
| 2024-02-20 | $31.96 | $32.48 | $31.88 | $32.32 | $32.32 | 1,629,506 |
| 2024-02-16 | $32.24 | $32.50 | $31.91 | $32.03 | $32.03 | 1,416,001 |
| 2024-02-15 | $31.77 | $32.43 | $31.75 | $32.36 | $32.36 | 1,094,327 |
| 2024-02-14 | $31.89 | $32.03 | $31.21 | $31.56 | $31.56 | 1,248,063 |
| 2024-02-13 | $31.90 | $32.18 | $31.64 | $31.76 | $31.76 | 1,336,377 |
| 2024-02-12 | $31.98 | $32.44 | $31.89 | $32.40 | $32.40 | 907,716 |
| 2024-02-09 | $31.82 | $32.01 | $31.62 | $31.88 | $31.88 | 825,694 |
| 2024-02-08 | $31.81 | $32.05 | $31.56 | $31.86 | $31.86 | 979,227 |
| 2024-02-07 | $32.12 | $32.12 | $31.73 | $31.91 | $31.91 | 1,021,165 |
| 2024-02-06 | $31.82 | $32.57 | $31.82 | $32.15 | $32.15 | 1,217,519 |
| 2024-02-05 | $32.22 | $32.27 | $31.82 | $32.03 | $32.03 | 793,468 |
| 2024-02-02 | $32.11 | $32.52 | $31.98 | $32.28 | $32.28 | 849,445 |
| 2024-02-01 | $32.43 | $32.54 | $31.95 | $32.28 | $32.28 | 1,374,532 |
| 2024-01-31 | $32.88 | $33.04 | $31.91 | $32.08 | $32.08 | 5,530,848 |
| 2024-01-30 | $33.19 | $33.20 | $32.74 | $32.75 | $32.75 | 1,372,038 |
| 2024-01-29 | $33.45 | $33.50 | $32.97 | $33.17 | $33.17 | 1,012,761 |
| 2024-01-26 | $33.36 | $33.51 | $33.05 | $33.44 | $33.44 | 874,535 |
| 2024-01-25 | $33.25 | $33.35 | $32.88 | $33.12 | $33.12 | 1,174,922 |
| 2024-01-24 | $33.41 | $33.67 | $32.96 | $33.01 | $33.01 | 1,019,340 |
| 2024-01-23 | $33.75 | $33.96 | $33.02 | $33.25 | $33.25 | 1,054,430 |
| 2024-01-22 | $33.21 | $33.91 | $33.10 | $33.64 | $33.64 | 1,710,923 |
| 2024-01-19 | $32.81 | $33.14 | $32.54 | $33.09 | $33.09 | 947,187 |
| 2024-01-18 | $32.79 | $32.99 | $32.53 | $32.78 | $32.78 | 1,311,962 |
| 2024-01-17 | $32.75 | $32.99 | $32.55 | $32.73 | $32.73 | 899,466 |
| 2024-01-16 | $32.88 | $33.11 | $32.68 | $33.00 | $33.00 | 1,340,019 |
| 2024-01-12 | $33.18 | $33.32 | $32.78 | $33.00 | $33.00 | 900,347 |
| 2024-01-11 | $33.22 | $33.30 | $32.47 | $32.95 | $32.95 | 893,597 |
| 2024-01-10 | $33.93 | $33.93 | $33.20 | $33.34 | $33.34 | 1,157,634 |
| 2024-01-09 | $34.08 | $34.60 | $33.67 | $33.87 | $33.87 | 884,666 |
| 2024-01-08 | $33.74 | $34.38 | $33.67 | $34.14 | $34.14 | 1,089,983 |
| 2024-01-05 | $33.40 | $34.13 | $33.10 | $33.91 | $33.91 | 1,131,624 |
| 2024-01-04 | $33.38 | $33.80 | $32.95 | $33.59 | $33.59 | 1,631,390 |
| 2024-01-03 | $33.80 | $33.80 | $32.97 | $33.33 | $33.33 | 2,008,832 |
| 2024-01-02 | $32.15 | $33.82 | $32.06 | $33.17 | $33.17 | 1,829,721 |
| 2023-12-29 | $31.98 | $32.25 | $31.84 | $32.18 | $32.18 | 1,132,007 |
| 2023-12-28 | $31.99 | $32.35 | $31.77 | $32.10 | $32.10 | 1,141,262 |
| 2023-12-27 | $31.77 | $32.20 | $31.69 | $32.05 | $32.05 | 1,291,802 |
| 2023-12-26 | $31.63 | $32.01 | $31.40 | $31.75 | $31.75 | 1,757,378 |
| 2023-12-22 | $31.39 | $31.77 | $31.34 | $31.70 | $31.70 | 1,084,042 |
| 2023-12-21 | $31.19 | $31.62 | $31.11 | $31.41 | $31.41 | 1,543,571 |
| 2023-12-20 | $30.69 | $31.60 | $30.62 | $30.89 | $30.89 | 2,942,359 |
| 2023-12-19 | $29.49 | $30.80 | $29.49 | $30.78 | $30.78 | 3,070,534 |
| 2023-12-18 | $29.52 | $29.82 | $29.03 | $29.26 | $29.26 | 2,055,892 |
| 2023-12-15 | $29.66 | $29.70 | $28.78 | $29.25 | $29.25 | 3,223,385 |
| 2023-12-14 | $30.21 | $30.73 | $29.50 | $29.76 | $29.76 | 2,586,283 |
| 2023-12-13 | $28.66 | $29.97 | $28.58 | $29.93 | $29.93 | 2,705,164 |
| 2023-12-12 | $29.13 | $29.13 | $28.45 | $28.81 | $28.81 | 2,507,053 |
| 2023-12-11 | $29.65 | $29.72 | $29.06 | $29.19 | $29.19 | 2,050,566 |
| 2023-12-08 | $30.51 | $30.82 | $29.55 | $29.65 | $29.65 | 1,710,617 |
| 2023-12-07 | $29.63 | $31.29 | $29.18 | $30.55 | $30.55 | 4,547,019 |
| 2023-12-06 | $30.92 | $31.07 | $29.34 | $29.62 | $29.62 | 3,156,890 |
| 2023-12-05 | $31.15 | $31.30 | $30.71 | $30.91 | $30.91 | 1,119,331 |
| 2023-12-04 | $30.83 | $31.55 | $30.69 | $31.36 | $31.36 | 1,391,253 |
| 2023-12-01 | $30.39 | $30.99 | $30.32 | $30.90 | $30.90 | 1,346,462 |
| 2023-11-30 | $30.21 | $30.52 | $29.85 | $30.46 | $30.46 | 1,740,193 |
| 2023-11-29 | $30.31 | $30.60 | $30.10 | $30.34 | $30.34 | 1,560,174 |
| 2023-11-28 | $30.99 | $31.24 | $30.43 | $30.46 | $30.46 | 868,856 |
| 2023-11-27 | $30.61 | $31.00 | $30.53 | $30.75 | $30.75 | 2,405,630 |
| 2023-11-24 | $30.60 | $31.13 | $30.51 | $30.87 | $30.87 | 1,067,162 |
| 2023-11-22 | $30.45 | $31.02 | $30.23 | $30.45 | $30.45 | 2,329,227 |
| 2023-11-21 | $30.20 | $30.66 | $29.89 | $30.25 | $30.25 | 2,445,845 |
| 2023-11-20 | $29.91 | $30.89 | $29.76 | $30.43 | $30.43 | 1,459,005 |
| 2023-11-17 | $29.87 | $30.26 | $29.60 | $30.11 | $30.11 | 1,467,216 |
| 2023-11-16 | $30.28 | $30.37 | $29.12 | $29.21 | $29.21 | 1,707,172 |
| 2023-11-15 | $29.59 | $30.73 | $29.38 | $30.38 | $30.38 | 2,123,305 |
| 2023-11-14 | $28.55 | $29.20 | $28.45 | $28.89 | $28.89 | 1,190,874 |
| 2023-11-13 | $28.40 | $28.64 | $27.98 | $28.16 | $28.16 | 1,012,291 |
| 2023-11-10 | $28.22 | $28.52 | $27.64 | $28.40 | $28.40 | 1,257,147 |
| 2023-11-09 | $29.13 | $29.13 | $27.80 | $28.09 | $28.09 | 2,222,734 |
| 2023-11-08 | $29.63 | $29.85 | $28.77 | $29.03 | $29.03 | 1,691,530 |
| 2023-11-07 | $26.94 | $30.22 | $26.89 | $29.62 | $29.62 | 3,303,984 |
| 2023-11-06 | $28.75 | $29.12 | $28.40 | $28.47 | $28.47 | 2,728,889 |
| 2023-11-03 | $28.30 | $28.91 | $28.21 | $28.75 | $28.75 | 1,261,109 |
| 2023-11-02 | $28.17 | $28.53 | $27.60 | $27.84 | $27.84 | 1,430,075 |
| 2023-11-01 | $27.57 | $28.26 | $27.43 | $28.04 | $28.04 | 1,910,827 |
| 2023-10-31 | $27.24 | $27.66 | $26.84 | $27.64 | $27.64 | 1,838,481 |
| 2023-10-30 | $27.39 | $27.44 | $26.81 | $27.11 | $27.11 | 1,442,002 |
| 2023-10-27 | $28.46 | $28.50 | $26.90 | $26.98 | $26.98 | 2,031,725 |
| 2023-10-26 | $29.11 | $29.19 | $28.55 | $28.56 | $28.56 | 1,240,681 |
| 2023-10-25 | $29.12 | $29.32 | $28.81 | $29.21 | $29.21 | 980,944 |
| 2023-10-24 | $29.12 | $29.40 | $29.10 | $29.28 | $29.28 | 995,191 |
| 2023-10-23 | $29.70 | $29.73 | $28.99 | $29.09 | $29.09 | 1,339,291 |
| 2023-10-20 | $29.72 | $30.09 | $29.37 | $29.83 | $29.83 | 1,410,456 |
| 2023-10-19 | $30.03 | $30.16 | $29.51 | $29.66 | $29.66 | 1,502,022 |
| 2023-10-18 | $30.64 | $30.82 | $30.06 | $30.08 | $30.08 | 2,706,961 |
| 2023-10-17 | $30.10 | $31.04 | $30.10 | $30.87 | $30.87 | 1,366,489 |
| 2023-10-16 | $29.59 | $30.42 | $29.53 | $30.32 | $30.32 | 1,080,045 |
| 2023-10-13 | $29.31 | $29.63 | $29.03 | $29.37 | $29.37 | 1,226,850 |
| 2023-10-12 | $30.35 | $30.35 | $29.12 | $29.33 | $29.33 | 1,544,464 |
| 2023-10-11 | $30.47 | $30.66 | $30.24 | $30.42 | $30.42 | 847,675 |
| 2023-10-10 | $30.20 | $30.79 | $30.05 | $30.50 | $30.50 | 1,119,541 |
| 2023-10-09 | $30.20 | $30.56 | $29.71 | $30.10 | $30.10 | 991,454 |
| 2023-10-06 | $30.61 | $30.83 | $30.25 | $30.46 | $30.46 | 1,313,583 |
| 2023-10-05 | $30.28 | $30.90 | $30.28 | $30.83 | $30.83 | 1,498,258 |
| 2023-10-04 | $30.79 | $30.95 | $29.82 | $30.16 | $30.16 | 2,727,187 |
| 2023-10-03 | $31.21 | $31.34 | $30.78 | $30.79 | $30.79 | 1,015,166 |
| 2023-10-02 | $31.95 | $31.95 | $31.12 | $31.36 | $31.36 | 1,234,662 |
| 2023-09-29 | $31.88 | $32.19 | $31.70 | $31.95 | $31.95 | 1,223,890 |
| 2023-09-28 | $31.54 | $31.82 | $31.25 | $31.75 | $31.75 | 1,531,696 |
| 2023-09-27 | $31.55 | $31.90 | $30.90 | $31.49 | $31.49 | 1,565,237 |
| 2023-09-26 | $31.98 | $32.14 | $31.40 | $31.47 | $31.47 | 1,349,292 |
| 2023-09-25 | $32.19 | $32.28 | $31.95 | $32.19 | $32.19 | 923,812 |
| 2023-09-22 | $32.68 | $32.78 | $32.15 | $32.25 | $32.25 | 1,197,368 |
| 2023-09-21 | $33.30 | $33.48 | $32.61 | $32.68 | $32.68 | 1,250,774 |
| 2023-09-20 | $33.67 | $34.49 | $33.35 | $33.37 | $33.37 | 915,007 |
| 2023-09-19 | $33.97 | $33.97 | $33.41 | $33.54 | $33.54 | 812,560 |
| 2023-09-18 | $33.59 | $34.04 | $33.41 | $33.91 | $33.91 | 1,335,466 |
| 2023-09-15 | $33.53 | $33.79 | $33.38 | $33.54 | $33.54 | 1,751,080 |
| 2023-09-14 | $33.97 | $33.99 | $33.36 | $33.63 | $33.63 | 1,341,107 |
| 2023-09-13 | $33.85 | $33.99 | $33.64 | $33.83 | $33.83 | 908,678 |
| 2023-09-12 | $34.13 | $34.18 | $33.85 | $33.91 | $33.91 | 1,021,136 |
| 2023-09-11 | $34.05 | $34.46 | $34.00 | $34.14 | $34.14 | 1,709,273 |
| 2023-09-08 | $33.60 | $34.24 | $33.60 | $33.86 | $33.86 | 2,076,138 |
| 2023-09-07 | $34.51 | $34.57 | $33.57 | $33.71 | $33.71 | 1,916,920 |
| 2023-09-06 | $35.19 | $35.19 | $34.33 | $34.37 | $34.37 | 1,602,036 |
| 2023-09-05 | $35.49 | $35.90 | $35.09 | $35.23 | $35.23 | 1,606,215 |
| 2023-09-01 | $35.31 | $36.28 | $35.28 | $36.15 | $36.15 | 1,509,592 |
| 2023-08-31 | $35.77 | $35.77 | $34.85 | $35.00 | $35.00 | 3,419,062 |
| 2023-08-30 | $36.40 | $36.66 | $35.84 | $35.92 | $35.64 | 3,104,495 |
| 2023-08-29 | $36.51 | $36.64 | $36.02 | $36.35 | $36.07 | 1,715,606 |
| 2023-08-28 | $37.45 | $37.75 | $36.23 | $36.30 | $36.30 | 1,778,690 |
| 2023-08-25 | $37.51 | $37.74 | $37.19 | $37.50 | $37.50 | 906,594 |
| 2023-08-24 | $37.63 | $38.04 | $37.47 | $37.50 | $37.50 | 878,029 |
| 2023-08-23 | $37.83 | $37.92 | $37.64 | $37.88 | $37.88 | 931,049 |
| 2023-08-22 | $37.61 | $38.07 | $37.49 | $37.77 | $37.77 | 1,168,720 |
| 2023-08-21 | $38.17 | $38.22 | $37.58 | $37.70 | $37.70 | 1,166,228 |
| 2023-08-18 | $37.90 | $38.42 | $37.88 | $38.15 | $38.15 | 1,374,251 |
| 2023-08-17 | $38.39 | $38.74 | $37.96 | $38.00 | $38.00 | 1,148,161 |
| 2023-08-16 | $38.65 | $38.91 | $37.66 | $38.37 | $38.37 | 1,966,820 |
| 2023-08-15 | $38.85 | $39.14 | $38.58 | $38.88 | $38.88 | 1,018,700 |
| 2023-08-14 | $39.36 | $39.40 | $38.85 | $38.97 | $38.97 | 1,537,287 |
| 2023-08-11 | $38.53 | $39.66 | $38.53 | $39.49 | $39.49 | 1,165,203 |
| 2023-08-10 | $39.18 | $39.24 | $38.42 | $38.50 | $38.50 | 1,426,042 |
| 2023-08-09 | $39.51 | $39.70 | $38.89 | $38.93 | $38.93 | 1,715,997 |
| 2023-08-08 | $38.14 | $40.28 | $37.63 | $39.94 | $39.94 | 3,832,745 |
| 2023-08-07 | $36.51 | $36.88 | $36.18 | $36.80 | $36.80 | 1,642,081 |
| 2023-08-04 | $36.39 | $36.69 | $36.27 | $36.47 | $36.47 | 874,973 |
| 2023-08-03 | $36.29 | $36.39 | $35.98 | $36.35 | $36.35 | 1,186,603 |
| 2023-08-02 | $36.23 | $36.55 | $36.19 | $36.30 | $36.30 | 902,583 |
| 2023-08-01 | $36.48 | $36.62 | $36.22 | $36.35 | $36.35 | 725,911 |
| 2023-07-31 | $36.61 | $36.70 | $36.27 | $36.64 | $36.64 | 772,731 |
| 2023-07-28 | $36.53 | $36.80 | $36.32 | $36.55 | $36.55 | 831,457 |
| 2023-07-27 | $36.54 | $36.82 | $36.23 | $36.36 | $36.36 | 1,201,344 |
| 2023-07-26 | $35.46 | $36.67 | $35.46 | $36.48 | $36.48 | 1,350,510 |
| 2023-07-25 | $35.25 | $35.67 | $35.22 | $35.56 | $35.56 | 926,558 |
| 2023-07-24 | $35.32 | $35.72 | $35.27 | $35.39 | $35.39 | 746,050 |
| 2023-07-21 | $35.31 | $35.47 | $34.82 | $35.38 | $35.38 | 800,764 |
| 2023-07-20 | $34.44 | $35.45 | $34.43 | $35.20 | $35.20 | 1,220,130 |
| 2023-07-19 | $33.35 | $34.24 | $33.35 | $34.24 | $34.24 | 1,038,823 |
| 2023-07-18 | $33.28 | $33.75 | $33.14 | $33.37 | $33.37 | 965,556 |
| 2023-07-17 | $34.00 | $34.02 | $33.14 | $33.20 | $33.20 | 1,609,521 |
| 2023-07-14 | $34.77 | $35.00 | $34.01 | $34.03 | $34.03 | 2,379,796 |
| 2023-07-13 | $34.99 | $34.99 | $32.93 | $33.24 | $33.24 | 5,276,976 |
| 2023-07-12 | $33.52 | $33.67 | $33.01 | $33.08 | $33.08 | 863,827 |
| 2023-07-11 | $32.96 | $33.51 | $32.89 | $33.34 | $33.34 | 1,069,251 |
| 2023-07-10 | $32.60 | $33.04 | $32.50 | $32.95 | $32.95 | 735,033 |
| 2023-07-07 | $33.18 | $33.27 | $32.60 | $32.63 | $32.63 | 870,288 |
| 2023-07-06 | $32.95 | $33.24 | $32.83 | $33.06 | $33.06 | 1,029,549 |
| 2023-07-05 | $33.47 | $33.56 | $33.15 | $33.22 | $33.22 | 861,962 |
| 2023-07-03 | $33.73 | $33.91 | $33.50 | $33.59 | $33.59 | 398,460 |
| 2023-06-30 | $33.91 | $34.08 | $33.45 | $33.95 | $33.95 | 966,099 |
| 2023-06-29 | $33.18 | $33.66 | $32.96 | $33.64 | $33.64 | 1,084,042 |
| 2023-06-28 | $33.60 | $33.60 | $32.83 | $33.23 | $33.23 | 572,515 |
| 2023-06-27 | $32.99 | $33.40 | $32.57 | $33.31 | $33.31 | 732,308 |
| 2023-06-26 | $33.57 | $33.57 | $33.11 | $33.44 | $33.44 | 516,545 |
| 2023-06-23 | $33.94 | $34.14 | $33.43 | $33.52 | $33.52 | 886,006 |
| 2023-06-22 | $34.00 | $34.21 | $33.74 | $34.15 | $34.15 | 614,789 |
| 2023-06-21 | $33.85 | $34.06 | $33.54 | $33.96 | $33.96 | 807,124 |
| 2023-06-20 | $34.14 | $34.17 | $33.65 | $33.89 | $33.89 | 884,987 |
| 2023-06-16 | $34.59 | $34.68 | $34.17 | $34.40 | $34.40 | 1,461,421 |
| 2023-06-15 | $33.62 | $34.67 | $33.50 | $34.44 | $34.44 | 1,249,684 |
| 2023-06-14 | $33.12 | $33.80 | $33.12 | $33.75 | $33.75 | 1,111,478 |
| 2023-06-13 | $32.89 | $33.32 | $32.82 | $33.11 | $33.11 | 946,128 |
| 2023-06-12 | $33.21 | $33.29 | $32.82 | $33.00 | $33.00 | 639,259 |
| 2023-06-09 | $33.68 | $33.92 | $33.30 | $33.40 | $33.40 | 584,192 |
| 2023-06-08 | $33.74 | $33.82 | $33.26 | $33.65 | $33.65 | 731,472 |
| 2023-06-07 | $33.64 | $33.75 | $33.36 | $33.72 | $33.72 | 614,648 |
| 2023-06-06 | $33.03 | $33.65 | $32.98 | $33.55 | $33.55 | 643,894 |
| 2023-06-05 | $32.79 | $33.17 | $32.72 | $33.03 | $33.03 | 708,420 |
| 2023-06-02 | $32.17 | $33.02 | $32.11 | $32.99 | $32.99 | 734,488 |
| 2023-06-01 | $31.78 | $32.15 | $31.64 | $32.06 | $32.06 | 936,702 |
| 2023-05-31 | $31.55 | $32.10 | $31.08 | $31.96 | $31.69 | 1,323,241 |
| 2023-05-30 | $32.19 | $32.47 | $31.52 | $31.60 | $31.60 | 950,729 |
| 2023-05-26 | $32.56 | $32.74 | $32.13 | $32.39 | $32.39 | 820,864 |
| 2023-05-25 | $32.69 | $32.80 | $32.01 | $32.50 | $32.50 | 778,622 |
| 2023-05-24 | $33.00 | $33.00 | $32.42 | $32.86 | $32.86 | 701,453 |
| 2023-05-23 | $33.46 | $33.59 | $33.10 | $33.10 | $33.10 | 887,997 |
| 2023-05-22 | $33.68 | $33.87 | $33.29 | $33.37 | $33.37 | 731,110 |
| 2023-05-19 | $33.61 | $34.00 | $33.35 | $33.66 | $33.66 | 1,418,539 |
| 2023-05-18 | $32.67 | $33.48 | $32.42 | $33.43 | $33.43 | 1,183,302 |
| 2023-05-17 | $32.88 | $33.05 | $32.54 | $32.86 | $32.86 | 1,322,217 |
| 2023-05-16 | $34.04 | $34.06 | $32.83 | $32.84 | $32.84 | 1,700,821 |
| 2023-05-15 | $35.34 | $35.63 | $34.14 | $34.23 | $34.23 | 1,600,714 |
| 2023-05-12 | $35.46 | $35.48 | $34.79 | $35.21 | $35.21 | 1,109,030 |
| 2023-05-11 | $36.65 | $36.67 | $35.45 | $35.50 | $35.50 | 2,168,261 |
| 2023-05-10 | $34.99 | $37.09 | $33.50 | $36.46 | $36.46 | 5,309,903 |
| 2023-05-09 | $35.81 | $37.10 | $34.66 | $34.88 | $34.88 | 1,962,554 |
| 2023-05-08 | $35.65 | $36.54 | $35.63 | $36.00 | $36.00 | 1,875,661 |
| 2023-05-05 | $37.09 | $37.29 | $35.00 | $35.74 | $35.74 | 2,853,141 |
| 2023-05-04 | $37.40 | $37.41 | $36.78 | $36.94 | $36.94 | 815,459 |
| 2023-05-03 | $37.84 | $38.13 | $37.35 | $37.49 | $37.49 | 1,120,125 |
| 2023-05-02 | $37.48 | $37.68 | $37.00 | $37.62 | $37.62 | 1,138,446 |
| 2023-05-01 | $37.15 | $37.56 | $36.95 | $37.54 | $37.54 | 1,064,039 |
| 2023-04-28 | $36.67 | $37.26 | $36.66 | $37.19 | $37.19 | 803,289 |
| 2023-04-27 | $36.10 | $36.63 | $35.84 | $36.63 | $36.63 | 635,600 |
| 2023-04-26 | $35.91 | $36.23 | $35.83 | $36.04 | $36.04 | 524,509 |
| 2023-04-25 | $36.04 | $36.67 | $35.93 | $36.19 | $36.19 | 699,025 |
| 2023-04-24 | $36.44 | $36.44 | $35.75 | $36.09 | $36.09 | 479,084 |
| 2023-04-21 | $36.04 | $36.50 | $35.99 | $36.44 | $36.44 | 611,974 |
| 2023-04-20 | $36.02 | $36.02 | $35.72 | $35.87 | $35.87 | 425,416 |
| 2023-04-19 | $36.27 | $36.50 | $36.05 | $36.22 | $36.22 | 563,867 |
| 2023-04-18 | $36.78 | $36.78 | $35.34 | $36.31 | $36.31 | 1,222,136 |
| 2023-04-17 | $36.40 | $36.84 | $36.19 | $36.82 | $36.82 | 679,531 |
| 2023-04-14 | $36.45 | $36.74 | $36.23 | $36.44 | $36.44 | 665,971 |
| 2023-04-13 | $36.52 | $36.94 | $36.23 | $36.56 | $36.56 | 662,069 |
| 2023-04-12 | $36.71 | $36.71 | $36.28 | $36.37 | $36.37 | 821,339 |
| 2023-04-11 | $36.78 | $36.82 | $36.46 | $36.52 | $36.52 | 839,416 |
| 2023-04-10 | $36.69 | $36.71 | $36.34 | $36.68 | $36.68 | 879,026 |
| 2023-04-06 | $36.70 | $37.05 | $36.48 | $36.69 | $36.69 | 1,134,299 |
| 2023-04-05 | $35.96 | $36.39 | $35.87 | $36.39 | $36.39 | 1,098,243 |
| 2023-04-04 | $35.89 | $35.92 | $35.47 | $35.85 | $35.85 | 767,237 |
| 2023-04-03 | $35.97 | $36.31 | $35.47 | $35.84 | $35.84 | 883,945 |
| 2023-03-31 | $35.61 | $35.90 | $35.59 | $35.87 | $35.87 | 806,185 |
| 2023-03-30 | $35.29 | $35.76 | $35.19 | $35.40 | $35.40 | 979,388 |
| 2023-03-29 | $34.92 | $35.19 | $34.69 | $35.10 | $35.10 | 918,472 |
| 2023-03-28 | $34.03 | $34.80 | $34.00 | $34.61 | $34.61 | 764,765 |
| 2023-03-27 | $34.13 | $34.50 | $34.09 | $34.19 | $34.19 | 775,819 |
| 2023-03-24 | $33.10 | $33.86 | $32.94 | $33.85 | $33.85 | 832,698 |
| 2023-03-23 | $33.99 | $34.11 | $33.16 | $33.31 | $33.31 | 1,107,320 |
| 2023-03-22 | $34.55 | $34.63 | $33.97 | $33.98 | $33.98 | 1,387,304 |
| 2023-03-21 | $35.30 | $35.67 | $34.25 | $34.57 | $34.57 | 1,876,413 |
| 2023-03-20 | $35.07 | $35.33 | $34.78 | $34.95 | $34.95 | 1,232,005 |
| 2023-03-17 | $35.57 | $35.71 | $34.70 | $34.77 | $34.77 | 2,000,513 |
| 2023-03-16 | $35.29 | $36.07 | $35.08 | $35.69 | $35.69 | 1,117,767 |
| 2023-03-15 | $35.26 | $35.64 | $34.73 | $35.59 | $35.59 | 1,481,537 |
| 2023-03-14 | $35.73 | $36.15 | $35.50 | $35.92 | $35.92 | 1,115,011 |
| 2023-03-13 | $35.44 | $36.03 | $35.22 | $35.27 | $35.27 | 739,799 |
| 2023-03-10 | $35.85 | $36.43 | $35.44 | $35.85 | $35.85 | 1,445,044 |
| 2023-03-09 | $36.84 | $37.06 | $36.35 | $36.35 | $36.35 | 942,444 |
| 2023-03-08 | $37.74 | $37.87 | $36.88 | $37.06 | $37.06 | 1,182,704 |
| 2023-03-07 | $37.24 | $37.95 | $37.12 | $37.71 | $37.71 | 1,498,489 |
| 2023-03-06 | $38.51 | $38.74 | $36.95 | $36.96 | $36.96 | 1,469,103 |
| 2023-03-03 | $38.43 | $38.77 | $38.08 | $38.75 | $38.75 | 1,398,248 |
| 2023-03-02 | $37.86 | $38.36 | $37.71 | $38.29 | $38.29 | 1,053,725 |
| 2023-03-01 | $37.37 | $38.09 | $37.00 | $37.93 | $37.93 | 1,629,097 |
| 2023-02-28 | $36.04 | $38.21 | $35.94 | $37.69 | $37.69 | 2,938,166 |
| 2023-02-27 | $36.32 | $36.89 | $36.03 | $36.34 | $36.34 | 1,447,536 |
| 2023-02-24 | $36.47 | $36.50 | $36.16 | $36.26 | $36.26 | 1,091,874 |
| 2023-02-23 | $36.75 | $36.98 | $36.32 | $36.57 | $36.57 | 969,534 |
| 2023-02-22 | $36.71 | $37.12 | $36.55 | $36.60 | $36.60 | 848,239 |
| 2023-02-21 | $36.78 | $37.00 | $36.24 | $36.61 | $36.61 | 1,093,128 |
| 2023-02-17 | $35.55 | $36.65 | $35.47 | $36.41 | $36.41 | 1,469,575 |
| 2023-02-16 | $35.37 | $35.82 | $35.07 | $35.54 | $35.54 | 847,464 |
| 2023-02-15 | $35.51 | $35.94 | $35.29 | $35.80 | $35.80 | 806,461 |
| 2023-02-14 | $35.77 | $35.96 | $35.27 | $35.64 | $35.64 | 873,805 |
| 2023-02-13 | $35.37 | $35.75 | $35.30 | $35.66 | $35.66 | 1,049,332 |
| 2023-02-10 | $35.31 | $35.51 | $35.01 | $35.22 | $35.22 | 1,387,971 |
| 2023-02-09 | $36.08 | $36.28 | $35.30 | $35.38 | $35.38 | 609,301 |
| 2023-02-08 | $36.21 | $36.43 | $35.89 | $36.00 | $36.00 | 1,121,566 |
| 2023-02-07 | $36.20 | $36.69 | $35.85 | $36.50 | $36.50 | 931,855 |
| 2023-02-06 | $37.13 | $37.22 | $36.14 | $36.29 | $36.29 | 916,249 |
| 2023-02-03 | $36.88 | $37.45 | $36.65 | $37.20 | $37.20 | 1,045,945 |
| 2023-02-02 | $37.55 | $37.97 | $36.82 | $37.05 | $37.05 | 862,787 |
| 2023-02-01 | $37.16 | $37.92 | $36.89 | $37.72 | $37.72 | 679,660 |
| 2023-01-31 | $37.52 | $37.57 | $37.00 | $37.42 | $37.42 | 1,040,953 |
| 2023-01-30 | $37.21 | $37.71 | $37.03 | $37.38 | $37.38 | 1,001,064 |
| 2023-01-27 | $36.65 | $37.25 | $36.30 | $37.20 | $37.20 | 680,148 |
| 2023-01-26 | $36.98 | $37.01 | $36.45 | $36.64 | $36.64 | 865,450 |
| 2023-01-25 | $36.70 | $37.16 | $36.40 | $36.83 | $36.83 | 743,099 |
| 2023-01-24 | $37.29 | $37.29 | $36.57 | $36.65 | $36.65 | 585,013 |
| 2023-01-23 | $36.47 | $37.28 | $36.45 | $37.16 | $37.16 | 822,811 |
| 2023-01-20 | $36.70 | $36.77 | $36.08 | $36.52 | $36.52 | 595,084 |
| 2023-01-19 | $35.31 | $36.58 | $35.16 | $36.52 | $36.52 | 1,138,992 |
| 2023-01-18 | $36.85 | $36.88 | $35.57 | $35.60 | $35.60 | 1,113,658 |
| 2023-01-17 | $36.84 | $36.96 | $36.54 | $36.79 | $36.79 | 1,065,854 |
| 2023-01-13 | $36.41 | $36.90 | $36.28 | $36.89 | $36.89 | 1,279,394 |
| 2023-01-12 | $36.68 | $36.73 | $36.24 | $36.44 | $36.44 | 866,013 |
| 2023-01-11 | $36.60 | $36.85 | $36.37 | $36.67 | $36.67 | 780,905 |
| 2023-01-10 | $36.05 | $36.60 | $35.94 | $36.41 | $36.41 | 855,684 |
| 2023-01-09 | $36.21 | $36.37 | $35.89 | $35.99 | $35.99 | 1,177,541 |
| 2023-01-06 | $35.80 | $36.26 | $35.41 | $36.13 | $36.13 | 904,087 |
| 2023-01-05 | $35.25 | $35.73 | $34.87 | $35.51 | $35.51 | 1,159,686 |
| 2023-01-04 | $35.36 | $35.68 | $34.86 | $35.41 | $35.41 | 987,733 |
| 2023-01-03 | $34.00 | $35.50 | $33.98 | $35.21 | $35.21 | 1,483,233 |
| 2022-12-30 | $34.00 | $34.22 | $33.77 | $34.09 | $34.09 | 1,205,303 |
| 2022-12-29 | $33.90 | $34.23 | $33.76 | $34.17 | $34.17 | 804,297 |
| 2022-12-28 | $33.91 | $34.44 | $33.67 | $33.81 | $33.81 | 2,037,512 |
| 2022-12-27 | $33.05 | $34.12 | $32.76 | $34.08 | $34.08 | 1,991,908 |
| 2022-12-23 | $31.97 | $33.09 | $31.79 | $33.02 | $33.02 | 1,958,892 |
| 2022-12-22 | $31.76 | $31.99 | $31.40 | $31.95 | $31.95 | 1,164,458 |
| 2022-12-21 | $31.80 | $31.95 | $31.38 | $31.80 | $31.80 | 1,384,346 |
| 2022-12-20 | $31.00 | $31.56 | $30.96 | $31.54 | $31.54 | 1,538,869 |
| 2022-12-19 | $31.38 | $31.83 | $30.78 | $31.12 | $31.12 | 1,789,005 |
| 2022-12-16 | $31.38 | $31.78 | $30.83 | $31.51 | $31.51 | 2,925,798 |
| 2022-12-15 | $31.20 | $31.80 | $30.93 | $31.64 | $31.64 | 2,692,373 |
| 2022-12-14 | $32.07 | $32.55 | $31.46 | $31.60 | $31.60 | 1,767,076 |
| 2022-12-13 | $32.49 | $32.65 | $31.59 | $31.99 | $31.99 | 2,279,986 |
| 2022-12-12 | $31.66 | $31.95 | $31.46 | $31.83 | $31.83 | 1,865,689 |
| 2022-12-09 | $32.05 | $32.14 | $31.54 | $31.55 | $31.55 | 662,899 |
| 2022-12-08 | $31.69 | $32.74 | $31.66 | $32.12 | $32.12 | 1,123,013 |
| 2022-12-07 | $31.70 | $31.85 | $31.48 | $31.61 | $31.61 | 1,969,193 |
| 2022-12-06 | $31.74 | $31.99 | $31.01 | $31.73 | $31.73 | 1,666,725 |
| 2022-12-05 | $31.88 | $31.99 | $31.47 | $31.81 | $31.81 | 898,278 |
| 2022-12-02 | $31.79 | $32.13 | $31.78 | $31.94 | $31.94 | 942,132 |
| 2022-12-01 | $32.41 | $32.76 | $32.03 | $32.14 | $32.14 | 1,062,228 |
| 2022-11-30 | $32.02 | $32.25 | $31.30 | $32.23 | $31.97 | 1,387,297 |
| 2022-11-29 | $31.89 | $32.19 | $31.67 | $32.09 | $31.83 | 1,166,231 |
| 2022-11-28 | $32.75 | $32.90 | $31.83 | $31.97 | $31.71 | 879,848 |
| 2022-11-25 | $32.57 | $32.95 | $32.48 | $32.95 | $32.69 | 305,385 |
| 2022-11-23 | $32.08 | $32.56 | $32.08 | $32.52 | $32.26 | 557,688 |
| 2022-11-22 | $32.16 | $32.37 | $32.04 | $32.24 | $31.98 | 1,162,620 |
| 2022-11-21 | $31.72 | $32.28 | $31.62 | $32.09 | $31.83 | 1,349,942 |
| 2022-11-18 | $32.28 | $32.45 | $31.45 | $31.86 | $31.60 | 2,095,914 |
| 2022-11-17 | $32.40 | $32.72 | $32.15 | $32.16 | $31.90 | 1,540,463 |
| 2022-11-16 | $32.67 | $33.59 | $32.61 | $32.80 | $32.54 | 1,990,502 |
| 2022-11-15 | $32.93 | $33.17 | $32.53 | $32.76 | $32.50 | 2,075,894 |
| 2022-11-14 | $33.43 | $33.66 | $32.63 | $32.64 | $32.38 | 1,931,129 |
| 2022-11-11 | $33.10 | $33.86 | $32.51 | $33.43 | $33.16 | 2,106,693 |
| 2022-11-10 | $33.00 | $33.73 | $32.42 | $32.82 | $32.56 | 2,890,324 |
| 2022-11-09 | $32.93 | $33.17 | $32.03 | $32.08 | $31.82 | 5,305,497 |
| 2022-11-08 | $34.50 | $34.50 | $32.07 | $33.26 | $32.99 | 6,296,965 |
| 2022-11-07 | $39.31 | $40.00 | $38.78 | $39.28 | $39.28 | 2,106,258 |
| 2022-11-04 | $39.99 | $40.00 | $38.80 | $39.26 | $39.26 | 1,483,012 |
| 2022-11-03 | $39.38 | $39.84 | $38.68 | $39.64 | $39.64 | 1,447,021 |
| 2022-11-02 | $40.43 | $40.65 | $39.72 | $39.72 | $39.72 | 988,033 |
| 2022-11-01 | $40.19 | $40.43 | $39.57 | $40.11 | $40.11 | 996,458 |
| 2022-10-31 | $40.46 | $40.63 | $39.80 | $40.28 | $40.28 | 844,081 |
| 2022-10-28 | $39.84 | $40.81 | $39.68 | $40.72 | $40.72 | 1,182,089 |
| 2022-10-27 | $40.50 | $40.91 | $39.45 | $39.55 | $39.55 | 1,431,308 |
| 2022-10-26 | $41.01 | $41.15 | $40.05 | $40.19 | $40.19 | 1,259,515 |
| 2022-10-25 | $40.72 | $41.44 | $40.68 | $41.31 | $41.31 | 658,401 |
| 2022-10-24 | $40.55 | $41.12 | $40.33 | $40.86 | $40.86 | 798,565 |
| 2022-10-21 | $39.99 | $40.60 | $39.68 | $40.29 | $40.29 | 814,962 |
| 2022-10-20 | $39.90 | $40.49 | $39.68 | $40.22 | $40.22 | 876,793 |
| 2022-10-19 | $39.90 | $40.12 | $39.50 | $39.88 | $39.88 | 1,516,334 |
| 2022-10-18 | $39.72 | $40.18 | $39.50 | $40.04 | $40.04 | 882,276 |
| 2022-10-17 | $38.94 | $39.57 | $38.94 | $39.27 | $39.27 | 693,350 |
| 2022-10-14 | $38.99 | $39.46 | $38.42 | $38.68 | $38.68 | 716,811 |
| 2022-10-13 | $37.50 | $39.06 | $37.50 | $38.84 | $38.84 | 714,943 |
| 2022-10-12 | $38.42 | $38.42 | $37.86 | $37.97 | $37.97 | 754,707 |
| 2022-10-11 | $37.99 | $38.89 | $37.90 | $38.40 | $38.40 | 1,019,936 |
| 2022-10-10 | $38.25 | $38.67 | $37.73 | $37.93 | $37.93 | 827,092 |
| 2022-10-07 | $38.70 | $38.77 | $37.88 | $38.09 | $38.09 | 1,423,782 |
| 2022-10-06 | $38.53 | $38.80 | $37.96 | $38.58 | $38.58 | 1,114,090 |
| 2022-10-05 | $37.71 | $39.12 | $37.50 | $38.83 | $38.83 | 1,290,225 |
| 2022-10-04 | $36.78 | $38.17 | $36.78 | $38.06 | $38.06 | 1,144,836 |
| 2022-10-03 | $36.11 | $36.78 | $35.85 | $36.53 | $36.53 | 1,216,174 |
| 2022-09-30 | $36.09 | $36.59 | $35.55 | $35.66 | $35.66 | 1,176,490 |
| 2022-09-29 | $36.21 | $36.34 | $35.46 | $35.95 | $35.95 | 888,150 |
| 2022-09-28 | $36.59 | $36.94 | $36.03 | $36.61 | $36.61 | 1,226,353 |
| 2022-09-27 | $38.40 | $38.40 | $36.10 | $36.17 | $36.17 | 1,306,181 |
| 2022-09-26 | $37.74 | $38.30 | $37.51 | $37.66 | $37.66 | 1,257,745 |
| 2022-09-23 | $38.14 | $38.29 | $37.00 | $38.09 | $38.09 | 801,539 |
| 2022-09-22 | $38.56 | $38.99 | $38.25 | $38.61 | $38.61 | 675,038 |
| 2022-09-21 | $39.98 | $40.31 | $38.65 | $38.65 | $38.65 | 804,834 |
| 2022-09-20 | $40.11 | $40.14 | $39.54 | $39.88 | $39.88 | 671,180 |
| 2022-09-19 | $39.87 | $40.35 | $39.52 | $40.34 | $40.34 | 1,160,307 |
| 2022-09-16 | $39.50 | $40.23 | $39.43 | $40.10 | $40.10 | 1,559,080 |
| 2022-09-15 | $39.92 | $40.04 | $39.28 | $39.72 | $39.72 | 1,212,754 |
| 2022-09-14 | $39.92 | $40.36 | $39.51 | $40.05 | $40.05 | 1,238,786 |
| 2022-09-13 | $40.07 | $40.17 | $39.11 | $39.33 | $39.33 | 974,063 |
| 2022-09-12 | $39.43 | $40.73 | $39.13 | $40.69 | $40.69 | 1,225,912 |
| 2022-09-09 | $38.74 | $39.17 | $38.38 | $39.15 | $39.15 | 790,487 |
| 2022-09-08 | $38.15 | $38.65 | $37.50 | $38.60 | $38.60 | 892,187 |
| 2022-09-07 | $37.99 | $38.40 | $37.88 | $38.37 | $38.37 | 822,027 |
| 2022-09-06 | $37.87 | $38.14 | $37.20 | $37.95 | $37.95 | 1,544,768 |
| 2022-09-02 | $37.00 | $37.75 | $36.69 | $36.74 | $36.74 | 872,971 |
| 2022-09-01 | $36.86 | $37.28 | $36.55 | $36.78 | $36.78 | 1,221,345 |
| 2022-08-31 | $37.93 | $38.04 | $37.31 | $37.42 | $37.16 | 1,127,477 |
| 2022-08-30 | $38.80 | $38.98 | $37.57 | $37.94 | $37.67 | 1,489,704 |
| 2022-08-29 | $39.00 | $39.11 | $38.57 | $38.88 | $38.61 | 879,544 |
| 2022-08-26 | $40.14 | $40.59 | $39.15 | $39.16 | $38.89 | 552,402 |
| 2022-08-25 | $40.30 | $40.42 | $39.83 | $40.29 | $40.01 | 943,590 |
| 2022-08-24 | $39.37 | $40.21 | $39.19 | $40.14 | $39.86 | 811,384 |
| 2022-08-23 | $39.66 | $39.94 | $39.14 | $39.59 | $39.31 | 722,907 |
| 2022-08-22 | $40.62 | $40.64 | $39.52 | $39.71 | $39.43 | 1,408,220 |
| 2022-08-19 | $40.86 | $41.24 | $40.59 | $40.62 | $40.33 | 733,957 |
| 2022-08-18 | $41.23 | $41.58 | $40.19 | $41.02 | $40.73 | 1,610,320 |
| 2022-08-17 | $41.59 | $41.60 | $36.89 | $39.63 | $39.35 | 5,109,992 |
| 2022-08-16 | $41.69 | $42.21 | $41.38 | $41.84 | $41.55 | 772,579 |
| 2022-08-15 | $41.87 | $42.03 | $41.48 | $41.86 | $41.57 | 764,493 |
| 2022-08-12 | $41.95 | $42.10 | $41.40 | $41.87 | $41.58 | 885,471 |
| 2022-08-11 | $41.35 | $41.87 | $40.18 | $41.65 | $41.36 | 2,658,404 |
| 2022-08-10 | $42.17 | $43.77 | $38.59 | $41.78 | $41.49 | 5,540,600 |
| 2022-08-09 | $43.86 | $43.90 | $40.07 | $41.57 | $41.28 | 2,350,625 |
| 2022-08-08 | $43.05 | $43.59 | $42.51 | $42.58 | $42.28 | 1,603,649 |
| 2022-08-05 | $42.06 | $43.21 | $42.01 | $42.98 | $42.68 | 1,045,630 |
| 2022-08-04 | $42.77 | $42.77 | $42.35 | $42.45 | $42.15 | 666,653 |
| 2022-08-03 | $42.79 | $42.79 | $42.28 | $42.52 | $42.22 | 732,940 |
| 2022-08-02 | $42.55 | $42.88 | $41.95 | $42.50 | $42.20 | 727,122 |
| 2022-08-01 | $41.69 | $42.98 | $41.67 | $42.63 | $42.33 | 1,103,611 |
| 2022-07-29 | $41.82 | $42.06 | $41.52 | $41.87 | $41.58 | 1,032,067 |
| 2022-07-28 | $41.70 | $42.09 | $40.81 | $42.03 | $41.73 | 796,269 |
| 2022-07-27 | $41.95 | $42.25 | $41.58 | $41.89 | $41.60 | 1,065,508 |
| 2022-07-26 | $41.24 | $42.10 | $41.08 | $41.96 | $41.67 | 725,100 |
| 2022-07-25 | $41.12 | $41.57 | $40.83 | $41.23 | $40.94 | 922,386 |
| 2022-07-22 | $41.19 | $41.25 | $40.60 | $40.89 | $40.60 | 458,047 |
| 2022-07-21 | $41.14 | $41.25 | $40.80 | $41.17 | $40.88 | 730,325 |
| 2022-07-20 | $41.45 | $41.59 | $40.84 | $41.13 | $40.84 | 1,063,337 |
| 2022-07-19 | $40.94 | $41.73 | $40.91 | $41.45 | $41.16 | 835,984 |
| 2022-07-18 | $41.09 | $41.29 | $40.44 | $40.55 | $40.27 | 1,270,821 |
| 2022-07-15 | $41.03 | $41.31 | $40.69 | $41.01 | $40.72 | 1,261,341 |
| 2022-07-14 | $40.43 | $41.11 | $40.23 | $40.70 | $40.41 | 1,242,423 |
| 2022-07-13 | $41.34 | $41.69 | $40.75 | $41.02 | $40.73 | 1,671,059 |
| 2022-07-12 | $41.79 | $42.15 | $41.42 | $41.82 | $41.53 | 996,664 |
| 2022-07-11 | $41.45 | $42.72 | $41.45 | $41.99 | $41.70 | 1,320,677 |
| 2022-07-08 | $41.30 | $41.79 | $40.91 | $41.10 | $40.81 | 979,957 |
| 2022-07-07 | $40.72 | $41.46 | $40.54 | $41.38 | $41.09 | 1,077,923 |
| 2022-07-06 | $40.92 | $41.08 | $40.40 | $40.73 | $40.44 | 908,215 |
| 2022-07-05 | $40.73 | $40.94 | $39.78 | $40.80 | $40.51 | 838,418 |
| 2022-07-01 | $40.41 | $41.11 | $40.30 | $41.02 | $40.73 | 828,262 |
| 2022-06-30 | $40.59 | $40.93 | $40.12 | $40.57 | $40.29 | 1,289,438 |
| 2022-06-29 | $40.93 | $41.20 | $40.65 | $40.97 | $40.68 | 930,990 |
| 2022-06-28 | $41.61 | $42.04 | $40.98 | $41.05 | $40.76 | 1,175,466 |
| 2022-06-27 | $42.00 | $42.27 | $41.17 | $41.57 | $41.28 | 1,449,960 |
| 2022-06-24 | $40.65 | $41.45 | $40.04 | $41.21 | $40.92 | 1,886,215 |
| 2022-06-23 | $39.75 | $40.66 | $39.70 | $40.31 | $40.03 | 2,007,559 |
| 2022-06-22 | $38.99 | $40.07 | $38.96 | $39.68 | $39.40 | 1,340,504 |
| 2022-06-21 | $39.28 | $39.71 | $38.78 | $39.22 | $38.94 | 1,303,714 |
| 2022-06-17 | $37.70 | $39.75 | $37.55 | $38.84 | $38.57 | 3,507,814 |
| 2022-06-16 | $36.98 | $37.51 | $36.87 | $37.33 | $37.07 | 1,319,684 |
| 2022-06-15 | $36.70 | $37.96 | $36.70 | $37.59 | $37.33 | 1,051,662 |
| 2022-06-14 | $37.49 | $37.55 | $36.11 | $36.57 | $36.31 | 1,273,083 |
| 2022-06-13 | $38.32 | $38.32 | $37.10 | $37.33 | $37.07 | 1,076,339 |
| 2022-06-10 | $39.58 | $39.75 | $38.67 | $38.68 | $38.41 | 980,611 |
| 2022-06-09 | $40.43 | $40.51 | $39.92 | $39.97 | $39.69 | 1,130,667 |
| 2022-06-08 | $39.71 | $40.44 | $39.53 | $40.43 | $40.15 | 1,143,575 |
| 2022-06-07 | $39.12 | $39.79 | $38.90 | $39.72 | $39.44 | 885,616 |
| 2022-06-06 | $39.76 | $39.76 | $39.17 | $39.31 | $39.03 | 658,729 |
| 2022-06-03 | $39.72 | $39.87 | $39.26 | $39.36 | $39.08 | 601,672 |
| 2022-06-02 | $39.99 | $39.99 | $38.98 | $39.71 | $39.43 | 871,376 |
| 2022-06-01 | $40.15 | $40.38 | $39.60 | $40.02 | $39.48 | 1,092,923 |
| 2022-05-31 | $40.19 | $40.49 | $39.67 | $39.86 | $39.32 | 2,007,115 |
| 2022-05-27 | $40.16 | $40.66 | $39.96 | $40.33 | $39.79 | 1,681,938 |
| 2022-05-26 | $39.49 | $40.24 | $39.47 | $40.16 | $39.62 | 1,113,838 |
| 2022-05-25 | $38.47 | $39.29 | $38.23 | $39.25 | $38.72 | 1,150,833 |
| 2022-05-24 | $38.64 | $38.73 | $37.65 | $38.52 | $38.00 | 1,384,638 |
| 2022-05-23 | $38.68 | $38.91 | $38.02 | $38.57 | $38.05 | 1,116,014 |
| 2022-05-20 | $37.98 | $38.45 | $37.38 | $38.14 | $37.63 | 1,719,105 |
| 2022-05-19 | $37.04 | $37.99 | $36.80 | $37.58 | $37.07 | 1,659,542 |
| 2022-05-18 | $38.60 | $39.03 | $37.41 | $37.52 | $37.01 | 3,127,743 |
| 2022-05-17 | $37.93 | $38.90 | $37.76 | $38.57 | $38.05 | 2,161,308 |
| 2022-05-16 | $36.80 | $37.59 | $36.25 | $37.35 | $36.85 | 2,183,818 |
| 2022-05-13 | $35.50 | $37.19 | $35.13 | $36.77 | $36.27 | 3,124,991 |
| 2022-05-12 | $33.17 | $35.51 | $33.17 | $35.25 | $34.77 | 2,554,831 |
| 2022-05-11 | $32.72 | $34.85 | $32.58 | $33.27 | $32.82 | 2,917,234 |
| 2022-05-10 | $32.18 | $32.39 | $31.32 | $32.32 | $31.88 | 1,967,505 |
| 2022-05-09 | $32.10 | $32.84 | $31.98 | $32.20 | $31.77 | 1,878,527 |
| 2022-05-06 | $32.03 | $32.78 | $31.95 | $32.48 | $32.04 | 1,366,051 |
| 2022-05-05 | $33.00 | $33.12 | $32.03 | $32.31 | $31.87 | 1,322,291 |
| 2022-05-04 | $33.07 | $33.37 | $32.39 | $33.25 | $32.80 | 1,373,216 |
| 2022-05-03 | $33.48 | $33.76 | $33.13 | $33.24 | $32.79 | 1,012,050 |
| 2022-05-02 | $34.33 | $34.59 | $32.91 | $33.44 | $32.99 | 1,401,708 |
| 2022-04-29 | $34.29 | $34.67 | $33.91 | $34.30 | $33.84 | 1,407,826 |
| 2022-04-28 | $34.13 | $34.65 | $33.42 | $34.49 | $34.03 | 1,599,511 |
| 2022-04-27 | $33.51 | $33.98 | $33.35 | $33.81 | $33.35 | 1,692,349 |
| 2022-04-26 | $33.85 | $34.27 | $33.55 | $33.66 | $33.21 | 1,490,501 |
| 2022-04-25 | $33.56 | $34.05 | $32.70 | $34.01 | $33.55 | 1,925,604 |
| 2022-04-22 | $34.75 | $34.81 | $33.72 | $33.72 | $33.27 | 1,687,852 |
| 2022-04-21 | $35.60 | $35.81 | $34.97 | $34.98 | $34.51 | 1,181,752 |
| 2022-04-20 | $35.27 | $36.51 | $35.07 | $35.51 | $35.03 | 1,621,027 |
| 2022-04-19 | $35.21 | $35.71 | $35.01 | $35.34 | $34.86 | 1,338,545 |
| 2022-04-18 | $35.80 | $35.98 | $35.36 | $35.39 | $34.91 | 968,715 |
| 2022-04-14 | $35.91 | $36.32 | $35.29 | $35.98 | $35.50 | 1,190,123 |
| 2022-04-13 | $36.01 | $36.31 | $35.61 | $36.03 | $35.54 | 1,248,615 |
| 2022-04-12 | $36.43 | $36.90 | $36.12 | $36.12 | $35.63 | 1,645,096 |
| 2022-04-11 | $36.73 | $37.01 | $36.55 | $36.72 | $36.23 | 1,664,248 |
| 2022-04-08 | $37.09 | $37.31 | $36.59 | $36.90 | $36.40 | 1,041,612 |
| 2022-04-07 | $36.95 | $37.42 | $36.62 | $37.13 | $36.63 | 1,032,829 |
| 2022-04-06 | $36.09 | $36.90 | $35.69 | $36.79 | $36.29 | 1,905,584 |
| 2022-04-05 | $37.55 | $38.19 | $36.21 | $36.27 | $35.78 | 1,988,446 |
| 2022-04-04 | $38.40 | $38.50 | $37.32 | $37.69 | $37.18 | 1,281,908 |
| 2022-04-01 | $38.56 | $38.85 | $38.13 | $38.32 | $37.80 | 1,036,673 |
| 2022-03-31 | $38.16 | $38.82 | $38.09 | $38.43 | $37.91 | 963,837 |
| 2022-03-30 | $38.00 | $38.50 | $37.62 | $38.14 | $37.63 | 1,309,293 |
| 2022-03-29 | $37.50 | $38.61 | $37.50 | $38.33 | $37.81 | 1,134,000 |
| 2022-03-28 | $38.25 | $38.25 | $36.97 | $37.30 | $36.80 | 1,769,605 |
| 2022-03-25 | $37.90 | $38.24 | $37.38 | $37.92 | $37.41 | 1,485,417 |
| 2022-03-24 | $38.21 | $38.21 | $37.78 | $38.06 | $37.55 | 536,836 |
| 2022-03-23 | $37.94 | $38.24 | $37.65 | $37.91 | $37.40 | 688,741 |
| 2022-03-22 | $37.71 | $38.27 | $37.51 | $38.00 | $37.49 | 796,352 |
| 2022-03-21 | $38.27 | $38.58 | $37.48 | $37.60 | $37.09 | 914,351 |
| 2022-03-18 | $38.08 | $38.69 | $37.89 | $38.26 | $37.74 | 1,135,576 |
| 2022-03-17 | $38.00 | $38.71 | $37.90 | $38.53 | $38.01 | 755,160 |
| 2022-03-16 | $38.18 | $38.75 | $37.50 | $38.18 | $37.67 | 1,172,207 |
| 2022-03-15 | $37.61 | $38.01 | $37.16 | $37.87 | $37.36 | 1,264,122 |
| 2022-03-14 | $37.83 | $38.25 | $37.00 | $37.54 | $37.03 | 1,550,781 |
| 2022-03-11 | $37.97 | $38.23 | $37.40 | $37.78 | $37.27 | 1,517,927 |
| 2022-03-10 | $36.68 | $37.90 | $36.42 | $37.72 | $37.21 | 1,472,413 |
| 2022-03-09 | $36.14 | $37.10 | $36.06 | $36.87 | $36.37 | 1,116,619 |
| 2022-03-08 | $36.02 | $36.99 | $35.63 | $36.02 | $35.53 | 1,676,176 |
| 2022-03-07 | $36.96 | $37.14 | $36.06 | $36.12 | $35.63 | 1,462,392 |
| 2022-03-04 | $37.19 | $37.65 | $36.92 | $37.23 | $36.73 | 1,106,031 |
| 2022-03-03 | $37.78 | $38.27 | $37.21 | $37.64 | $37.13 | 1,494,797 |
| 2022-03-02 | $36.80 | $38.48 | $36.66 | $37.80 | $37.29 | 2,487,119 |
| 2022-03-01 | $37.00 | $38.90 | $36.51 | $36.91 | $36.41 | 3,454,431 |
| 2022-02-28 | $35.37 | $35.76 | $34.80 | $35.52 | $35.04 | 2,990,611 |
| 2022-02-25 | $34.95 | $35.90 | $34.55 | $35.68 | $35.20 | 2,008,529 |
| 2022-02-24 | $35.21 | $35.56 | $34.53 | $34.95 | $34.23 | 1,788,065 |
| 2022-02-23 | $36.57 | $36.72 | $35.82 | $35.90 | $35.16 | 1,406,540 |
| 2022-02-22 | $36.86 | $36.93 | $36.25 | $36.31 | $35.56 | 1,419,752 |
| 2022-02-18 | $37.83 | $38.02 | $36.80 | $36.91 | $36.15 | 1,664,895 |
| 2022-02-17 | $38.47 | $38.52 | $37.75 | $37.79 | $37.01 | 1,641,648 |
| 2022-02-16 | $37.99 | $38.79 | $37.89 | $38.55 | $37.76 | 1,562,971 |
| 2022-02-15 | $37.38 | $38.32 | $37.21 | $38.03 | $37.25 | 1,471,772 |
| 2022-02-14 | $37.45 | $37.45 | $36.86 | $37.31 | $36.54 | 1,329,886 |
| 2022-02-11 | $37.79 | $38.45 | $37.28 | $37.51 | $36.74 | 996,506 |
| 2022-02-10 | $38.36 | $38.96 | $37.79 | $37.96 | $37.18 | 1,269,702 |
| 2022-02-09 | $37.72 | $39.10 | $37.65 | $38.55 | $37.76 | 2,226,001 |
| 2022-02-08 | $37.02 | $37.57 | $36.71 | $37.54 | $36.77 | 1,942,290 |
| 2022-02-07 | $36.85 | $37.34 | $36.49 | $36.95 | $36.19 | 1,637,946 |
| 2022-02-04 | $36.64 | $36.98 | $36.38 | $36.69 | $35.93 | 1,394,584 |
| 2022-02-03 | $37.14 | $37.24 | $36.12 | $36.59 | $35.84 | 3,245,395 |
| 2022-02-02 | $37.88 | $37.96 | $37.08 | $37.51 | $36.74 | 1,904,464 |
| 2022-02-01 | $38.05 | $38.50 | $37.79 | $38.12 | $37.33 | 2,170,070 |
| 2022-01-31 | $37.66 | $38.14 | $37.35 | $38.07 | $37.29 | 2,111,013 |
| 2022-01-28 | $37.96 | $38.32 | $37.39 | $37.91 | $37.13 | 1,225,299 |
| 2022-01-27 | $37.92 | $38.74 | $37.80 | $37.94 | $37.16 | 953,187 |
| 2022-01-26 | $38.59 | $38.87 | $37.79 | $38.01 | $37.23 | 1,225,458 |
| 2022-01-25 | $37.48 | $38.87 | $37.24 | $38.61 | $37.81 | 1,539,936 |
| 2022-01-24 | $37.95 | $38.29 | $36.78 | $38.16 | $37.37 | 1,533,146 |
| 2022-01-21 | $39.83 | $39.92 | $38.76 | $38.84 | $38.04 | 1,663,538 |
| 2022-01-20 | $39.93 | $40.72 | $39.71 | $39.74 | $38.92 | 1,269,204 |
| 2022-01-19 | $39.56 | $40.88 | $39.56 | $39.80 | $38.98 | 1,580,333 |
| 2022-01-18 | $39.56 | $40.04 | $39.38 | $39.58 | $38.76 | 2,265,042 |
| 2022-01-14 | $39.73 | $40.12 | $39.13 | $39.73 | $38.91 | 1,018,395 |
| 2022-01-13 | $40.32 | $40.33 | $39.25 | $39.62 | $38.80 | 1,531,550 |
| 2022-01-12 | $41.87 | $41.94 | $40.20 | $40.29 | $39.46 | 1,441,467 |
| 2022-01-11 | $41.67 | $42.10 | $41.41 | $41.85 | $40.99 | 1,425,650 |
| 2022-01-10 | $40.98 | $41.60 | $40.22 | $41.52 | $40.66 | 1,203,331 |
| 2022-01-07 | $40.30 | $41.06 | $40.21 | $40.72 | $39.88 | 1,283,456 |
| 2022-01-06 | $40.09 | $40.45 | $39.23 | $40.25 | $39.42 | 1,898,588 |
| 2022-01-05 | $40.20 | $41.08 | $39.87 | $39.99 | $39.17 | 1,437,666 |
| 2022-01-04 | $39.19 | $40.23 | $38.81 | $40.14 | $39.31 | 1,722,500 |
| 2022-01-03 | $38.82 | $39.69 | $38.31 | $39.29 | $38.48 | 1,287,720 |
| 2021-12-31 | $39.01 | $39.48 | $38.80 | $38.90 | $38.10 | 514,091 |
| 2021-12-30 | $39.14 | $39.85 | $39.04 | $39.12 | $38.31 | 773,253 |
| 2021-12-29 | $39.65 | $39.85 | $39.07 | $39.30 | $38.49 | 742,412 |
| 2021-12-28 | $39.62 | $40.03 | $39.32 | $39.75 | $38.93 | 656,698 |
| 2021-12-27 | $39.70 | $40.04 | $39.18 | $39.75 | $38.93 | 903,179 |
| 2021-12-23 | $39.38 | $39.83 | $38.88 | $39.54 | $38.72 | 874,963 |
| 2021-12-22 | $39.28 | $39.79 | $39.01 | $39.31 | $38.50 | 976,885 |
| 2021-12-21 | $38.71 | $39.55 | $38.50 | $39.20 | $38.39 | 1,996,775 |
| 2021-12-20 | $37.45 | $38.72 | $36.56 | $38.43 | $37.64 | 3,028,185 |
| 2021-12-17 | $37.07 | $37.89 | $36.62 | $37.72 | $36.94 | 3,093,797 |
| 2021-12-16 | $36.46 | $37.13 | $36.22 | $36.97 | $36.21 | 1,509,246 |
| 2021-12-15 | $36.19 | $36.45 | $35.37 | $36.36 | $35.61 | 1,322,629 |
| 2021-12-14 | $35.90 | $36.57 | $35.89 | $36.23 | $35.48 | 1,212,338 |
| 2021-12-13 | $36.26 | $36.41 | $35.89 | $36.13 | $35.39 | 1,332,798 |
| 2021-12-10 | $36.85 | $37.12 | $36.11 | $36.53 | $35.78 | 1,272,811 |
| 2021-12-09 | $37.16 | $37.37 | $36.57 | $36.65 | $35.89 | 1,092,288 |
| 2021-12-08 | $37.63 | $37.80 | $37.08 | $37.52 | $36.75 | 869,658 |
| 2021-12-07 | $37.35 | $37.85 | $37.13 | $37.41 | $36.64 | 1,292,669 |
| 2021-12-06 | $36.18 | $38.04 | $36.04 | $37.04 | $36.28 | 1,748,112 |
| 2021-12-03 | $36.18 | $36.45 | $35.53 | $35.79 | $35.05 | 1,269,846 |
| 2021-12-02 | $35.67 | $36.29 | $35.34 | $35.83 | $35.09 | 2,494,549 |
| 2021-12-01 | $37.00 | $37.02 | $35.77 | $35.85 | $34.88 | 2,662,481 |
| 2021-11-30 | $37.14 | $37.25 | $36.52 | $36.71 | $35.71 | 1,972,691 |
| 2021-11-29 | $37.78 | $37.91 | $36.76 | $37.48 | $36.46 | 1,309,360 |
| 2021-11-26 | $38.13 | $38.56 | $37.44 | $37.78 | $36.75 | 676,183 |
| 2021-11-24 | $39.13 | $39.29 | $38.67 | $38.83 | $37.78 | 1,068,570 |
| 2021-11-23 | $39.19 | $39.84 | $38.95 | $39.20 | $38.14 | 1,685,075 |
| 2021-11-22 | $40.22 | $40.55 | $38.71 | $39.25 | $38.19 | 3,132,040 |
| 2021-11-19 | $41.70 | $41.73 | $40.95 | $41.14 | $40.02 | 1,273,619 |
| 2021-11-18 | $42.88 | $42.92 | $41.45 | $41.62 | $40.49 | 1,074,864 |
| 2021-11-17 | $43.13 | $43.46 | $42.54 | $42.74 | $41.58 | 1,240,346 |
| 2021-11-16 | $42.77 | $43.17 | $42.48 | $42.99 | $41.82 | 1,234,799 |
| 2021-11-15 | $43.46 | $43.57 | $42.61 | $42.76 | $41.60 | 1,044,313 |
| 2021-11-12 | $43.42 | $44.23 | $42.81 | $43.30 | $42.13 | 1,174,549 |
| 2021-11-11 | $41.73 | $43.69 | $41.35 | $43.30 | $42.13 | 2,028,606 |
| 2021-11-10 | $41.03 | $42.24 | $40.22 | $42.21 | $41.06 | 5,959,740 |
| 2021-11-09 | $47.87 | $47.87 | $47.07 | $47.43 | $46.14 | 1,093,023 |
| 2021-11-08 | $46.55 | $47.95 | $46.55 | $47.91 | $46.61 | 1,256,151 |
| 2021-11-05 | $45.97 | $46.91 | $45.97 | $46.37 | $45.11 | 1,110,691 |
| 2021-11-04 | $46.65 | $46.94 | $45.75 | $46.09 | $44.84 | 812,171 |
| 2021-11-03 | $46.21 | $46.93 | $46.12 | $46.66 | $45.39 | 744,527 |
| 2021-11-02 | $46.47 | $46.67 | $45.69 | $46.32 | $45.06 | 718,287 |
| 2021-11-01 | $45.45 | $46.86 | $45.34 | $46.33 | $45.07 | 1,101,777 |
| 2021-10-29 | $44.51 | $45.30 | $44.51 | $45.15 | $43.92 | 2,646,756 |
| 2021-10-28 | $44.76 | $45.39 | $44.56 | $44.65 | $43.44 | 1,158,909 |
| 2021-10-27 | $44.37 | $44.95 | $43.93 | $44.62 | $43.41 | 1,667,692 |
| 2021-10-26 | $44.88 | $45.15 | $44.25 | $44.40 | $43.20 | 739,848 |
| 2021-10-25 | $45.50 | $45.50 | $44.87 | $44.93 | $43.71 | 717,162 |
| 2021-10-22 | $45.88 | $46.08 | $45.28 | $45.62 | $44.38 | 824,571 |
| 2021-10-21 | $45.84 | $46.19 | $45.57 | $45.79 | $44.55 | 1,435,666 |
| 2021-10-20 | $45.93 | $46.14 | $45.59 | $45.76 | $44.52 | 2,248,238 |
| 2021-10-19 | $45.10 | $45.99 | $44.90 | $45.65 | $44.41 | 1,739,407 |
| 2021-10-18 | $44.58 | $45.35 | $44.45 | $44.77 | $43.56 | 1,560,894 |
| 2021-10-15 | $45.32 | $45.70 | $44.69 | $44.72 | $43.51 | 1,093,323 |
| 2021-10-14 | $45.64 | $46.19 | $45.47 | $45.47 | $44.24 | 1,157,693 |
| 2021-10-13 | $45.08 | $45.32 | $44.56 | $44.86 | $43.64 | 1,323,733 |
| 2021-10-12 | $45.39 | $45.65 | $44.70 | $44.92 | $43.70 | 1,218,955 |
| 2021-10-11 | $46.05 | $46.35 | $45.10 | $45.41 | $44.18 | 1,597,831 |
| 2021-10-08 | $46.16 | $46.21 | $45.45 | $45.93 | $44.68 | 2,071,761 |
| 2021-10-07 | $48.87 | $49.39 | $45.96 | $46.25 | $45.00 | 1,632,828 |
| 2021-10-06 | $48.15 | $48.75 | $47.57 | $48.52 | $47.20 | 2,185,800 |
| 2021-10-05 | $48.38 | $48.75 | $47.74 | $48.43 | $47.12 | 1,987,744 |
| 2021-10-04 | $48.48 | $48.86 | $48.07 | $48.12 | $46.81 | 1,278,180 |
| 2021-10-01 | $47.60 | $48.85 | $47.32 | $48.56 | $47.24 | 1,816,448 |
| 2021-09-30 | $50.73 | $50.90 | $47.28 | $47.33 | $46.05 | 5,958,801 |
| 2021-09-29 | $43.56 | $43.91 | $43.36 | $43.50 | $42.32 | 853,026 |
| 2021-09-28 | $43.40 | $43.81 | $42.86 | $43.38 | $42.20 | 922,135 |
| 2021-09-27 | $43.17 | $43.89 | $43.15 | $43.35 | $42.17 | 887,542 |
| 2021-09-24 | $42.58 | $43.14 | $42.57 | $43.00 | $41.83 | 899,813 |
| 2021-09-23 | $42.87 | $43.19 | $42.69 | $42.77 | $41.61 | 946,335 |
| 2021-09-22 | $43.11 | $43.23 | $42.62 | $42.78 | $41.62 | 998,102 |
| 2021-09-21 | $43.36 | $43.90 | $42.70 | $42.76 | $41.60 | 1,267,612 |
| 2021-09-20 | $43.49 | $43.99 | $42.92 | $43.36 | $42.18 | 3,181,835 |
| 2021-09-17 | $44.11 | $45.12 | $43.64 | $43.94 | $42.75 | 29,336,762 |
| 2021-09-16 | $45.10 | $45.59 | $44.10 | $44.28 | $43.08 | 2,467,925 |
| 2021-09-15 | $45.96 | $46.23 | $44.27 | $45.09 | $43.87 | 4,399,751 |
| 2021-09-14 | $45.07 | $46.85 | $44.99 | $46.04 | $44.79 | 3,544,190 |
| 2021-09-13 | $44.16 | $45.39 | $44.11 | $44.96 | $43.74 | 1,858,637 |
| 2021-09-10 | $44.37 | $44.82 | $43.34 | $43.69 | $42.50 | 2,150,072 |
| 2021-09-09 | $44.93 | $45.86 | $44.01 | $44.22 | $43.02 | 3,036,598 |
| 2021-09-08 | $43.14 | $45.91 | $42.93 | $45.34 | $44.11 | 5,355,807 |
| 2021-09-07 | $41.84 | $41.84 | $41.18 | $41.60 | $40.47 | 1,663,287 |
| 2021-09-03 | $41.49 | $42.07 | $41.31 | $41.85 | $40.71 | 1,113,891 |
| 2021-09-02 | $40.44 | $41.42 | $40.37 | $41.41 | $40.29 | 1,144,005 |
| 2021-09-01 | $41.00 | $41.05 | $40.25 | $40.78 | $39.44 | 1,446,869 |
| 2021-08-31 | $40.26 | $41.05 | $40.16 | $40.95 | $39.61 | 1,247,654 |
| 2021-08-30 | $40.82 | $40.95 | $40.15 | $40.46 | $39.14 | 1,023,204 |
| 2021-08-27 | $40.23 | $40.49 | $39.82 | $39.99 | $38.68 | 952,239 |
| 2021-08-26 | $41.00 | $41.00 | $39.94 | $39.95 | $38.64 | 967,893 |
| 2021-08-25 | $40.76 | $41.07 | $40.42 | $40.85 | $39.51 | 762,354 |
| 2021-08-24 | $41.21 | $41.61 | $40.87 | $40.90 | $39.56 | 922,216 |
| 2021-08-23 | $41.05 | $41.56 | $40.51 | $41.32 | $39.97 | 1,059,085 |
| 2021-08-20 | $39.75 | $41.12 | $39.40 | $40.96 | $39.62 | 1,245,676 |
| 2021-08-19 | $40.40 | $40.44 | $39.71 | $39.75 | $38.45 | 848,935 |
| 2021-08-18 | $41.56 | $41.56 | $40.48 | $40.60 | $39.27 | 1,001,597 |
| 2021-08-17 | $40.71 | $41.72 | $40.66 | $41.68 | $40.32 | 1,220,792 |
| 2021-08-16 | $40.74 | $41.25 | $40.41 | $41.01 | $39.67 | 2,465,849 |
| 2021-08-13 | $41.35 | $41.97 | $40.78 | $40.95 | $39.61 | 1,469,655 |
| 2021-08-12 | $42.82 | $42.83 | $40.92 | $41.28 | $39.93 | 2,503,321 |
| 2021-08-11 | $42.70 | $44.67 | $42.12 | $42.99 | $41.58 | 6,400,331 |
| 2021-08-10 | $48.41 | $49.34 | $48.11 | $49.17 | $47.56 | 1,187,465 |
| 2021-08-09 | $48.87 | $49.02 | $48.44 | $48.57 | $46.98 | 1,475,075 |
| 2021-08-06 | $48.36 | $49.09 | $48.03 | $48.97 | $47.37 | 1,187,367 |
| 2021-08-05 | $47.65 | $48.22 | $47.61 | $48.20 | $46.62 | 817,627 |
| 2021-08-04 | $48.50 | $48.56 | $47.71 | $47.77 | $46.21 | 1,215,093 |
| 2021-08-03 | $48.55 | $49.03 | $47.95 | $48.71 | $47.12 | 1,003,408 |
| 2021-08-02 | $48.03 | $48.84 | $48.01 | $48.33 | $46.75 | 829,406 |
| 2021-07-30 | $47.95 | $48.41 | $47.74 | $48.03 | $46.46 | 792,708 |
| 2021-07-29 | $47.68 | $48.33 | $47.51 | $47.89 | $46.32 | 735,775 |
| 2021-07-28 | $47.23 | $47.71 | $46.98 | $47.34 | $45.79 | 762,083 |
| 2021-07-27 | $46.18 | $47.23 | $46.06 | $47.10 | $45.56 | 769,357 |
| 2021-07-26 | $46.30 | $46.58 | $46.11 | $46.23 | $44.72 | 487,420 |
| 2021-07-23 | $46.01 | $46.54 | $45.76 | $46.34 | $44.82 | 846,542 |
| 2021-07-22 | $45.96 | $46.20 | $45.53 | $45.82 | $44.32 | 695,152 |
| 2021-07-21 | $45.82 | $46.15 | $45.71 | $46.05 | $44.54 | 961,844 |
| 2021-07-20 | $44.82 | $46.12 | $44.82 | $45.85 | $44.35 | 1,339,432 |
| 2021-07-19 | $45.08 | $45.72 | $44.11 | $45.48 | $43.99 | 2,186,232 |
| 2021-07-16 | $46.30 | $46.49 | $45.63 | $45.72 | $44.22 | 868,788 |
| 2021-07-15 | $47.29 | $47.50 | $46.21 | $46.31 | $44.79 | 944,422 |
| 2021-07-14 | $47.70 | $47.70 | $47.00 | $47.44 | $45.89 | 1,381,599 |
| 2021-07-13 | $46.23 | $46.53 | $45.82 | $46.01 | $44.50 | 844,457 |
| 2021-07-12 | $46.72 | $46.74 | $46.19 | $46.53 | $45.01 | 1,080,750 |
| 2021-07-09 | $46.95 | $47.16 | $46.64 | $46.74 | $45.21 | 1,105,911 |
| 2021-07-08 | $46.75 | $47.01 | $46.18 | $46.62 | $45.09 | 1,456,038 |
| 2021-07-07 | $46.84 | $47.09 | $46.59 | $47.00 | $45.46 | 977,485 |
| 2021-07-06 | $47.00 | $47.01 | $46.19 | $46.90 | $45.36 | 1,770,999 |
| 2021-07-02 | $46.99 | $47.05 | $46.50 | $46.91 | $45.37 | 860,257 |
| 2021-07-01 | $45.63 | $46.73 | $45.63 | $46.71 | $45.18 | 793,384 |
| 2021-06-30 | $46.25 | $46.38 | $45.69 | $45.85 | $44.35 | 897,039 |
| 2021-06-29 | $46.48 | $46.59 | $46.06 | $46.16 | $44.65 | 777,647 |
| 2021-06-28 | $46.66 | $46.69 | $46.10 | $46.33 | $44.81 | 814,691 |
| 2021-06-25 | $46.18 | $46.90 | $46.03 | $46.88 | $45.35 | 1,828,142 |
| 2021-06-24 | $46.12 | $46.56 | $45.85 | $46.24 | $44.73 | 1,004,775 |
| 2021-06-23 | $46.71 | $47.03 | $46.03 | $46.03 | $44.52 | 885,343 |
| 2021-06-22 | $47.00 | $47.12 | $46.30 | $46.57 | $45.05 | 842,652 |
| 2021-06-21 | $46.44 | $47.24 | $46.22 | $47.19 | $45.65 | 802,068 |
| 2021-06-18 | $47.28 | $47.84 | $46.22 | $46.28 | $44.76 | 2,793,804 |
| 2021-06-17 | $47.90 | $48.00 | $47.54 | $47.70 | $46.14 | 1,030,145 |
| 2021-06-16 | $47.66 | $48.13 | $47.58 | $47.86 | $46.29 | 938,987 |
| 2021-06-15 | $47.87 | $47.87 | $47.22 | $47.52 | $45.96 | 790,836 |
| 2021-06-14 | $47.52 | $48.06 | $47.40 | $47.73 | $46.17 | 1,249,410 |
| 2021-06-11 | $49.04 | $49.23 | $47.57 | $47.73 | $46.17 | 1,153,215 |
| 2021-06-10 | $47.32 | $49.22 | $47.27 | $48.87 | $47.27 | 1,220,957 |
| 2021-06-09 | $47.28 | $47.28 | $46.76 | $47.07 | $45.53 | 1,312,688 |
| 2021-06-08 | $46.77 | $47.11 | $46.26 | $47.03 | $45.49 | 798,014 |
| 2021-06-07 | $47.04 | $47.42 | $46.59 | $46.74 | $45.21 | 909,974 |
| 2021-06-04 | $47.48 | $47.79 | $47.01 | $47.07 | $45.53 | 1,054,833 |
| 2021-06-03 | $47.11 | $47.66 | $47.04 | $47.35 | $45.80 | 862,418 |
| 2021-06-02 | $46.82 | $47.64 | $46.59 | $47.26 | $45.48 | 1,562,018 |
| 2021-06-01 | $46.24 | $46.99 | $46.15 | $46.65 | $44.90 | 1,402,680 |
| 2021-05-28 | $45.74 | $46.44 | $45.74 | $46.14 | $44.40 | 823,474 |
| 2021-05-27 | $46.85 | $46.88 | $45.77 | $45.82 | $44.10 | 1,442,302 |
| 2021-05-26 | $45.77 | $46.86 | $45.77 | $46.73 | $44.97 | 1,994,453 |
| 2021-05-25 | $45.17 | $45.89 | $44.65 | $45.62 | $43.90 | 1,670,853 |
| 2021-05-24 | $46.07 | $46.22 | $45.20 | $45.21 | $43.51 | 904,412 |
| 2021-05-21 | $45.30 | $46.35 | $45.18 | $45.80 | $44.08 | 1,308,085 |
| 2021-05-20 | $44.70 | $45.33 | $44.34 | $45.18 | $43.48 | 839,351 |
| 2021-05-19 | $45.05 | $45.17 | $44.47 | $44.62 | $42.94 | 933,030 |
| 2021-05-18 | $45.62 | $45.89 | $45.18 | $45.18 | $43.48 | 1,059,340 |
| 2021-05-17 | $45.71 | $46.45 | $45.40 | $45.46 | $43.75 | 1,048,398 |
| 2021-05-14 | $45.30 | $46.22 | $45.02 | $45.86 | $44.13 | 1,179,624 |
| 2021-05-13 | $43.75 | $45.27 | $43.75 | $45.01 | $43.32 | 1,706,560 |
| 2021-05-12 | $44.20 | $46.08 | $43.56 | $45.76 | $44.04 | 1,722,994 |
| 2021-05-11 | $42.66 | $45.08 | $41.95 | $44.34 | $42.67 | 2,703,821 |
| 2021-05-10 | $42.86 | $43.94 | $42.84 | $43.12 | $41.50 | 1,488,814 |
| 2021-05-07 | $42.69 | $43.46 | $42.60 | $42.96 | $41.34 | 761,029 |
| 2021-05-06 | $42.11 | $42.67 | $41.13 | $42.65 | $41.05 | 923,699 |
| 2021-05-05 | $42.08 | $42.20 | $41.62 | $42.02 | $40.44 | 516,214 |
| 2021-05-04 | $42.28 | $42.51 | $41.67 | $42.13 | $40.55 | 884,436 |
| 2021-05-03 | $41.73 | $42.75 | $41.73 | $42.37 | $40.78 | 874,371 |
| 2021-04-30 | $42.07 | $42.24 | $41.59 | $41.63 | $40.06 | 871,196 |
| 2021-04-29 | $41.76 | $42.42 | $41.67 | $42.04 | $40.46 | 831,430 |
| 2021-04-28 | $41.29 | $41.53 | $40.96 | $41.51 | $39.95 | 705,509 |
| 2021-04-27 | $42.01 | $42.27 | $41.32 | $41.33 | $39.78 | 1,004,206 |
| 2021-04-26 | $42.36 | $43.16 | $42.27 | $42.47 | $40.87 | 1,546,003 |
| 2021-04-23 | $42.45 | $42.45 | $41.75 | $41.83 | $40.26 | 1,081,817 |
| 2021-04-22 | $42.66 | $42.91 | $42.34 | $42.63 | $41.03 | 1,184,912 |
| 2021-04-21 | $42.25 | $42.82 | $42.22 | $42.73 | $41.12 | 888,937 |
| 2021-04-20 | $41.85 | $42.14 | $41.52 | $42.05 | $40.47 | 779,099 |
| 2021-04-19 | $41.61 | $41.95 | $41.48 | $41.70 | $40.13 | 899,836 |
| 2021-04-16 | $41.31 | $41.67 | $41.09 | $41.62 | $40.05 | 912,102 |
| 2021-04-15 | $40.69 | $41.43 | $40.42 | $41.17 | $39.62 | 665,425 |
| 2021-04-14 | $40.05 | $40.82 | $40.05 | $40.38 | $38.86 | 741,825 |
| 2021-04-13 | $40.20 | $40.39 | $39.93 | $40.15 | $38.64 | 667,490 |
| 2021-04-12 | $40.45 | $40.84 | $40.14 | $40.52 | $39.00 | 618,697 |
| 2021-04-09 | $40.11 | $40.62 | $40.10 | $40.53 | $39.01 | 633,252 |
| 2021-04-08 | $40.68 | $40.81 | $39.91 | $40.21 | $38.70 | 704,455 |
| 2021-04-07 | $40.83 | $41.30 | $40.34 | $40.41 | $38.89 | 838,059 |
| 2021-04-06 | $40.53 | $41.14 | $40.45 | $40.96 | $39.42 | 757,453 |
| 2021-04-05 | $40.98 | $41.20 | $40.14 | $40.39 | $38.87 | 827,578 |
| 2021-04-01 | $40.47 | $40.99 | $39.93 | $40.68 | $39.15 | 811,731 |
| 2021-03-31 | $41.03 | $41.50 | $40.43 | $40.47 | $38.95 | 1,087,697 |
| 2021-03-30 | $41.86 | $41.95 | $40.83 | $41.22 | $39.67 | 1,027,111 |
| 2021-03-29 | $41.74 | $42.28 | $41.50 | $41.99 | $40.41 | 764,817 |
| 2021-03-26 | $42.15 | $42.52 | $41.52 | $42.01 | $40.43 | 587,978 |
| 2021-03-25 | $42.58 | $42.71 | $41.51 | $42.10 | $40.52 | 1,165,849 |
| 2021-03-24 | $42.23 | $42.92 | $42.11 | $42.40 | $40.81 | 1,210,924 |
| 2021-03-23 | $42.54 | $42.61 | $41.76 | $42.12 | $40.54 | 871,769 |
| 2021-03-22 | $42.34 | $42.69 | $41.85 | $42.54 | $40.94 | 854,051 |
| 2021-03-19 | $41.70 | $42.72 | $41.64 | $42.65 | $41.05 | 2,797,038 |
| 2021-03-18 | $41.14 | $42.39 | $41.11 | $41.80 | $40.23 | 859,904 |
| 2021-03-17 | $41.23 | $41.76 | $41.12 | $41.47 | $39.91 | 1,011,597 |
| 2021-03-16 | $41.75 | $41.75 | $41.02 | $41.39 | $39.83 | 809,152 |
| 2021-03-15 | $41.17 | $41.85 | $41.06 | $41.80 | $40.23 | 938,393 |
| 2021-03-12 | $41.28 | $41.46 | $40.61 | $41.03 | $39.49 | 833,213 |
| 2021-03-11 | $41.43 | $41.83 | $41.29 | $41.35 | $39.79 | 778,998 |
| 2021-03-10 | $41.26 | $41.80 | $41.00 | $41.62 | $39.82 | 1,052,846 |
| 2021-03-09 | $41.89 | $42.41 | $40.95 | $40.95 | $39.18 | 1,054,434 |
| 2021-03-08 | $41.33 | $42.59 | $41.29 | $41.82 | $40.01 | 1,293,704 |
| 2021-03-05 | $40.76 | $41.35 | $40.08 | $41.04 | $39.27 | 1,088,177 |
| 2021-03-04 | $41.18 | $41.45 | $40.04 | $40.57 | $38.82 | 1,119,516 |
| 2021-03-03 | $41.88 | $42.24 | $40.70 | $41.28 | $39.50 | 1,655,254 |
| 2021-03-02 | $42.40 | $43.30 | $42.05 | $42.09 | $40.27 | 2,374,580 |
| 2021-03-01 | $45.20 | $45.32 | $41.56 | $42.26 | $40.44 | 4,989,318 |
| 2021-02-26 | $40.56 | $40.77 | $38.20 | $40.36 | $38.62 | 10,701,303 |
| 2021-02-25 | $41.51 | $42.01 | $40.53 | $40.78 | $39.02 | 2,114,995 |
| 2021-02-24 | $42.65 | $42.65 | $41.35 | $41.66 | $39.86 | 1,786,514 |
| 2021-02-23 | $42.57 | $42.75 | $40.92 | $42.50 | $40.67 | 1,799,277 |
| 2021-02-22 | $42.03 | $42.55 | $41.53 | $42.12 | $40.30 | 1,590,069 |
| 2021-02-19 | $42.31 | $42.56 | $41.77 | $42.10 | $40.28 | 1,312,652 |
| 2021-02-18 | $43.99 | $44.22 | $42.15 | $42.28 | $40.45 | 1,790,909 |
| 2021-02-17 | $44.19 | $44.37 | $43.32 | $44.05 | $42.15 | 1,488,580 |
| 2021-02-16 | $44.98 | $45.14 | $44.24 | $44.38 | $42.46 | 1,624,578 |
| 2021-02-12 | $45.43 | $46.07 | $44.50 | $44.98 | $43.04 | 950,363 |
| 2021-02-11 | $44.97 | $45.92 | $44.53 | $45.78 | $43.80 | 1,383,870 |
| 2021-02-10 | $43.84 | $45.15 | $43.69 | $44.83 | $42.89 | 2,011,341 |
| 2021-02-09 | $43.74 | $43.96 | $43.39 | $43.90 | $42.00 | 766,450 |
| 2021-02-08 | $43.37 | $43.65 | $43.02 | $43.51 | $41.63 | 733,736 |
| 2021-02-05 | $44.05 | $44.05 | $42.81 | $43.09 | $41.23 | 729,666 |
| 2021-02-04 | $42.95 | $43.73 | $42.80 | $43.57 | $41.69 | 1,481,762 |
| 2021-02-03 | $42.35 | $42.61 | $41.61 | $42.61 | $40.77 | 1,262,400 |
| 2021-02-02 | $43.28 | $43.39 | $42.24 | $42.33 | $40.50 | 953,093 |
| 2021-02-01 | $43.22 | $43.51 | $42.35 | $42.96 | $41.11 | 689,875 |
| 2021-01-29 | $43.75 | $44.37 | $42.43 | $42.70 | $40.86 | 995,808 |
| 2021-01-28 | $44.14 | $44.81 | $43.47 | $43.69 | $41.80 | 1,023,437 |
| 2021-01-27 | $44.35 | $44.66 | $43.97 | $44.11 | $42.21 | 1,454,532 |
| 2021-01-26 | $44.78 | $44.83 | $44.16 | $44.49 | $42.57 | 939,959 |
| 2021-01-25 | $43.18 | $44.75 | $42.76 | $44.50 | $42.58 | 1,444,665 |
| 2021-01-22 | $43.03 | $43.42 | $42.62 | $43.29 | $41.42 | 1,051,993 |
| 2021-01-21 | $43.35 | $43.71 | $42.94 | $43.42 | $41.55 | 1,315,634 |
| 2021-01-20 | $43.32 | $43.82 | $43.10 | $43.27 | $41.40 | 1,205,413 |
| 2021-01-19 | $43.92 | $44.08 | $43.35 | $43.47 | $41.59 | 1,217,268 |
| 2021-01-15 | $44.72 | $45.20 | $43.50 | $43.71 | $41.82 | 2,426,233 |
| 2021-01-14 | $45.94 | $46.13 | $44.18 | $44.65 | $42.72 | 2,470,582 |
| 2021-01-13 | $45.84 | $46.57 | $45.62 | $46.12 | $44.13 | 1,166,458 |
| 2021-01-12 | $44.65 | $46.26 | $44.47 | $45.68 | $43.71 | 1,150,943 |
| 2021-01-11 | $44.40 | $45.17 | $44.06 | $44.60 | $42.67 | 1,128,360 |
| 2021-01-08 | $46.06 | $46.19 | $44.28 | $44.64 | $42.71 | 1,142,886 |
| 2021-01-07 | $45.20 | $46.18 | $45.01 | $46.00 | $44.01 | 1,396,046 |
| 2021-01-06 | $43.48 | $45.32 | $43.48 | $44.83 | $42.89 | 1,747,441 |
| 2021-01-05 | $44.77 | $44.80 | $43.97 | $44.27 | $42.36 | 833,465 |
| 2021-01-04 | $44.95 | $45.00 | $43.74 | $44.63 | $42.70 | 1,058,175 |
| 2020-12-31 | $44.63 | $44.87 | $44.15 | $44.72 | $42.79 | 638,179 |
| 2020-12-30 | $44.67 | $45.17 | $44.28 | $44.48 | $42.56 | 629,736 |
| 2020-12-29 | $44.95 | $45.07 | $44.04 | $44.55 | $42.63 | 606,697 |
| 2020-12-28 | $44.45 | $45.25 | $44.10 | $44.65 | $42.72 | 686,608 |
| 2020-12-24 | $43.80 | $44.08 | $43.61 | $44.01 | $42.11 | 379,144 |
| 2020-12-23 | $43.87 | $44.25 | $43.46 | $43.66 | $41.78 | 904,639 |
| 2020-12-22 | $44.76 | $44.81 | $43.66 | $43.85 | $41.96 | 1,047,969 |
| 2020-12-21 | $45.07 | $45.08 | $44.16 | $44.81 | $42.88 | 1,134,711 |
| 2020-12-18 | $46.84 | $46.84 | $45.59 | $46.09 | $44.10 | 1,693,382 |
| 2020-12-17 | $47.38 | $47.44 | $46.82 | $46.97 | $44.94 | 782,327 |
| 2020-12-16 | $48.25 | $48.29 | $47.39 | $47.41 | $45.36 | 653,549 |
| 2020-12-15 | $47.08 | $48.42 | $46.65 | $48.37 | $46.28 | 765,107 |
| 2020-12-14 | $48.03 | $48.17 | $46.62 | $46.63 | $44.62 | 824,133 |
| 2020-12-11 | $48.46 | $48.72 | $47.45 | $47.81 | $45.75 | 863,930 |
| 2020-12-10 | $48.36 | $48.81 | $48.26 | $48.76 | $46.66 | 731,111 |
| 2020-12-09 | $49.04 | $49.10 | $48.11 | $48.48 | $46.39 | 943,932 |
| 2020-12-08 | $48.50 | $49.17 | $48.20 | $48.73 | $46.63 | 1,122,154 |
| 2020-12-07 | $49.69 | $49.69 | $48.46 | $48.74 | $46.64 | 675,529 |
| 2020-12-04 | $48.34 | $49.90 | $48.34 | $49.87 | $47.72 | 737,498 |
| 2020-12-03 | $47.94 | $48.56 | $47.76 | $48.33 | $46.24 | 901,730 |
| 2020-12-02 | $48.54 | $48.91 | $47.66 | $47.96 | $45.89 | 1,165,858 |
| 2020-12-01 | $48.47 | $48.98 | $48.15 | $48.45 | $46.36 | 1,039,484 |
| 2020-11-30 | $48.28 | $48.60 | $47.85 | $48.22 | $46.14 | 1,136,718 |
| 2020-11-27 | $48.01 | $48.32 | $47.83 | $48.03 | $45.96 | 332,731 |
| 2020-11-25 | $48.33 | $48.33 | $47.48 | $47.93 | $45.86 | 510,085 |
| 2020-11-24 | $47.99 | $49.35 | $47.74 | $48.63 | $46.31 | 853,336 |
| 2020-11-23 | $47.91 | $48.55 | $47.69 | $47.75 | $45.48 | 795,586 |
| 2020-11-20 | $48.76 | $49.11 | $47.95 | $48.11 | $45.82 | 1,010,648 |
| 2020-11-19 | $47.67 | $48.84 | $47.18 | $48.81 | $46.48 | 710,092 |
| 2020-11-18 | $48.58 | $49.43 | $48.15 | $48.19 | $45.89 | 766,915 |
| 2020-11-17 | $47.75 | $49.19 | $47.37 | $48.62 | $46.30 | 1,114,425 |
| 2020-11-16 | $49.85 | $49.91 | $48.53 | $49.19 | $46.85 | 968,958 |
| 2020-11-13 | $47.86 | $49.25 | $47.86 | $49.06 | $46.72 | 752,937 |
| 2020-11-12 | $46.74 | $48.04 | $46.44 | $47.56 | $45.29 | 873,745 |
| 2020-11-11 | $48.43 | $48.84 | $46.43 | $47.12 | $44.88 | 1,561,596 |
| 2020-11-10 | $46.03 | $48.92 | $45.63 | $48.51 | $46.20 | 1,169,630 |
| 2020-11-09 | $47.01 | $47.46 | $45.49 | $46.03 | $43.84 | 1,529,877 |
| 2020-11-06 | $45.11 | $45.36 | $44.24 | $44.70 | $42.57 | 1,384,320 |
| 2020-11-05 | $44.00 | $45.54 | $43.67 | $45.21 | $43.06 | 3,173,094 |
| 2020-11-04 | $43.79 | $45.12 | $41.19 | $41.29 | $39.32 | 2,726,469 |
| 2020-11-03 | $46.27 | $46.65 | $45.00 | $45.36 | $43.20 | 855,906 |
| 2020-11-02 | $44.58 | $45.68 | $44.21 | $45.61 | $43.44 | 1,001,587 |
| 2020-10-30 | $42.29 | $43.87 | $41.88 | $43.87 | $41.78 | 1,094,363 |
| 2020-10-29 | $42.54 | $42.86 | $41.61 | $42.53 | $40.50 | 851,274 |
| 2020-10-28 | $43.23 | $43.52 | $42.36 | $42.58 | $40.55 | 815,434 |
| 2020-10-27 | $44.90 | $45.09 | $44.02 | $44.03 | $41.93 | 563,201 |
| 2020-10-26 | $45.80 | $45.91 | $44.38 | $44.78 | $42.65 | 628,352 |
| 2020-10-23 | $45.70 | $45.85 | $45.27 | $45.62 | $43.45 | 431,838 |
| 2020-10-22 | $45.07 | $45.59 | $44.74 | $45.48 | $43.31 | 981,970 |
| 2020-10-21 | $45.94 | $46.37 | $44.81 | $44.85 | $42.71 | 785,547 |
| 2020-10-20 | $46.09 | $46.27 | $45.48 | $46.16 | $43.96 | 671,869 |
| 2020-10-19 | $47.10 | $47.23 | $45.60 | $45.66 | $43.48 | 752,937 |
| 2020-10-16 | $46.90 | $47.74 | $46.72 | $47.38 | $45.12 | 727,826 |
| 2020-10-15 | $45.51 | $46.79 | $45.51 | $46.70 | $44.48 | 579,250 |
| 2020-10-14 | $46.04 | $46.39 | $45.85 | $46.12 | $43.92 | 449,954 |
| 2020-10-13 | $45.96 | $46.75 | $45.87 | $45.91 | $43.72 | 667,515 |
| 2020-10-12 | $46.04 | $46.77 | $45.86 | $46.37 | $44.16 | 521,539 |
| 2020-10-09 | $45.69 | $46.24 | $45.17 | $45.86 | $43.68 | 778,187 |
| 2020-10-08 | $45.49 | $45.96 | $45.30 | $45.80 | $43.62 | 530,349 |
| 2020-10-07 | $44.62 | $45.46 | $44.59 | $45.12 | $42.97 | 610,285 |
| 2020-10-06 | $45.56 | $45.64 | $44.28 | $44.40 | $42.28 | 1,266,498 |
| 2020-10-05 | $45.17 | $45.81 | $44.85 | $45.30 | $43.14 | 1,344,175 |
| 2020-10-02 | $44.78 | $45.43 | $44.44 | $44.85 | $42.71 | 631,860 |
| 2020-10-01 | $45.99 | $46.11 | $45.02 | $45.28 | $43.12 | 743,885 |
| 2020-09-30 | $45.59 | $46.46 | $45.56 | $45.91 | $43.72 | 749,140 |
| 2020-09-29 | $45.32 | $46.11 | $45.27 | $45.67 | $43.49 | 604,960 |
| 2020-09-28 | $45.79 | $46.00 | $45.47 | $45.63 | $43.46 | 456,419 |
| 2020-09-25 | $44.67 | $45.37 | $44.38 | $45.24 | $43.08 | 567,356 |
| 2020-09-24 | $45.00 | $45.62 | $44.33 | $44.99 | $42.85 | 681,314 |
| 2020-09-23 | $46.17 | $46.44 | $45.34 | $45.37 | $43.21 | 769,028 |
| 2020-09-22 | $45.66 | $46.98 | $45.46 | $46.55 | $44.33 | 1,072,404 |
| 2020-09-21 | $46.33 | $46.33 | $45.12 | $45.92 | $43.73 | 809,133 |
| 2020-09-18 | $48.04 | $48.53 | $46.59 | $47.07 | $44.83 | 1,853,520 |
| 2020-09-17 | $46.92 | $49.00 | $46.58 | $48.38 | $46.08 | 1,241,820 |
| 2020-09-16 | $49.92 | $50.34 | $49.31 | $49.84 | $47.47 | 738,481 |
| 2020-09-15 | $50.49 | $51.10 | $49.83 | $49.92 | $47.54 | 584,924 |
| 2020-09-14 | $49.02 | $50.53 | $49.00 | $50.14 | $47.75 | 743,310 |
| 2020-09-11 | $48.56 | $49.13 | $48.18 | $48.62 | $46.30 | 543,906 |
| 2020-09-10 | $48.52 | $49.06 | $48.27 | $48.31 | $46.01 | 609,052 |
| 2020-09-09 | $48.61 | $49.20 | $47.95 | $48.77 | $46.45 | 880,729 |
| 2020-09-08 | $50.07 | $50.25 | $48.00 | $48.25 | $45.95 | 1,394,877 |
| 2020-09-04 | $51.75 | $52.22 | $50.65 | $50.86 | $48.44 | 755,716 |
| 2020-09-03 | $51.89 | $52.86 | $51.54 | $51.83 | $49.36 | 976,253 |
| 2020-09-02 | $51.19 | $52.25 | $50.86 | $52.04 | $49.56 | 756,418 |
| 2020-09-01 | $52.18 | $52.36 | $51.18 | $51.36 | $48.91 | 608,005 |
| 2020-08-31 | $52.54 | $52.73 | $51.39 | $52.30 | $49.81 | 734,586 |
| 2020-08-28 | $52.21 | $52.90 | $51.93 | $52.82 | $50.30 | 386,937 |
| 2020-08-27 | $52.41 | $52.58 | $51.88 | $52.39 | $49.89 | 466,274 |
| 2020-08-26 | $52.62 | $52.86 | $51.90 | $52.19 | $49.49 | 627,212 |
| 2020-08-25 | $52.63 | $52.85 | $51.01 | $52.45 | $49.74 | 963,882 |
| 2020-08-24 | $53.04 | $53.14 | $52.07 | $52.34 | $49.63 | 464,106 |
| 2020-08-21 | $52.98 | $53.02 | $51.79 | $52.40 | $49.69 | 702,717 |
| 2020-08-20 | $53.53 | $53.53 | $52.56 | $53.09 | $50.34 | 501,552 |
| 2020-08-19 | $53.87 | $54.49 | $53.23 | $53.73 | $50.95 | 641,077 |
| 2020-08-18 | $54.28 | $54.66 | $53.62 | $54.22 | $51.42 | 609,477 |
| 2020-08-17 | $53.52 | $54.94 | $53.35 | $54.76 | $51.93 | 699,021 |
| 2020-08-14 | $52.45 | $53.55 | $52.24 | $53.40 | $50.64 | 482,095 |
| 2020-08-13 | $53.17 | $53.59 | $52.55 | $52.63 | $49.91 | 675,856 |
| 2020-08-12 | $53.36 | $53.48 | $52.66 | $53.22 | $50.47 | 702,902 |
| 2020-08-11 | $52.47 | $54.01 | $52.32 | $52.97 | $50.23 | 1,126,274 |
| 2020-08-10 | $50.22 | $51.87 | $50.16 | $51.74 | $49.06 | 1,061,924 |
| 2020-08-07 | $50.49 | $50.75 | $49.74 | $50.45 | $47.84 | 937,293 |
| 2020-08-06 | $51.38 | $52.68 | $49.56 | $50.46 | $47.85 | 1,804,551 |
| 2020-08-05 | $51.26 | $52.59 | $49.61 | $51.98 | $49.29 | 2,711,519 |
| 2020-08-04 | $54.29 | $55.52 | $53.98 | $55.12 | $52.27 | 1,474,339 |
| 2020-08-03 | $53.32 | $54.99 | $52.77 | $54.76 | $51.93 | 1,087,609 |
| 2020-07-31 | $54.53 | $54.87 | $52.72 | $53.02 | $50.28 | 1,133,690 |
| 2020-07-30 | $55.96 | $56.04 | $54.53 | $54.78 | $51.95 | 1,111,218 |
| 2020-07-29 | $56.16 | $57.03 | $55.58 | $56.69 | $53.76 | 782,026 |
| 2020-07-28 | $56.68 | $57.03 | $56.05 | $56.10 | $53.20 | 707,322 |
| 2020-07-27 | $55.49 | $56.87 | $55.26 | $56.66 | $53.73 | 443,930 |
| 2020-07-24 | $56.40 | $56.40 | $55.23 | $55.80 | $52.91 | 403,479 |
| 2020-07-23 | $56.63 | $57.00 | $56.23 | $56.39 | $53.47 | 636,655 |
| 2020-07-22 | $57.10 | $57.17 | $56.34 | $56.52 | $53.60 | 456,882 |
| 2020-07-21 | $58.20 | $58.45 | $56.56 | $57.04 | $54.09 | 590,122 |
| 2020-07-20 | $58.46 | $58.64 | $57.68 | $57.73 | $54.74 | 789,365 |
| 2020-07-17 | $58.17 | $58.83 | $57.75 | $58.54 | $55.51 | 499,339 |
| 2020-07-16 | $58.42 | $58.57 | $57.20 | $57.82 | $54.83 | 614,009 |
| 2020-07-15 | $57.28 | $58.23 | $57.13 | $58.10 | $55.10 | 701,785 |
| 2020-07-14 | $55.68 | $56.32 | $55.45 | $56.25 | $53.34 | 572,843 |
| 2020-07-13 | $55.44 | $56.48 | $55.30 | $55.53 | $52.66 | 982,216 |
| 2020-07-10 | $54.18 | $55.33 | $53.75 | $55.17 | $52.32 | 621,480 |
| 2020-07-09 | $55.22 | $55.31 | $53.53 | $54.26 | $51.45 | 776,092 |
| 2020-07-08 | $55.36 | $55.36 | $54.26 | $54.93 | $52.09 | 494,346 |
| 2020-07-07 | $54.78 | $55.80 | $54.71 | $55.20 | $52.35 | 902,800 |
| 2020-07-06 | $55.06 | $55.70 | $54.82 | $55.29 | $52.43 | 1,119,479 |
| 2020-07-02 | $55.71 | $56.68 | $55.03 | $55.19 | $52.34 | 1,000,107 |
| 2020-07-01 | $55.09 | $55.28 | $54.55 | $54.83 | $51.99 | 602,894 |
| 2020-06-30 | $54.38 | $55.56 | $54.01 | $55.27 | $52.41 | 583,644 |
| 2020-06-29 | $54.38 | $54.87 | $53.89 | $54.56 | $51.74 | 628,672 |
| 2020-06-26 | $54.64 | $54.64 | $53.25 | $53.94 | $51.15 | 783,289 |
| 2020-06-25 | $53.83 | $54.83 | $53.32 | $54.73 | $51.90 | 487,938 |
| 2020-06-24 | $54.39 | $54.67 | $53.07 | $53.95 | $51.16 | 970,073 |
| 2020-06-23 | $55.61 | $55.76 | $54.97 | $55.07 | $52.22 | 472,505 |
| 2020-06-22 | $55.11 | $55.32 | $54.19 | $55.18 | $52.33 | 594,644 |
| 2020-06-19 | $55.51 | $55.98 | $54.47 | $54.87 | $52.03 | 1,540,025 |
| 2020-06-18 | $53.41 | $54.62 | $53.41 | $54.57 | $51.75 | 715,639 |
| 2020-06-17 | $54.07 | $54.66 | $53.70 | $53.89 | $51.10 | 817,932 |
| 2020-06-16 | $53.89 | $54.21 | $52.22 | $53.47 | $50.70 | 668,425 |
| 2020-06-15 | $50.81 | $53.03 | $50.14 | $52.50 | $49.79 | 955,539 |
| 2020-06-12 | $52.56 | $54.09 | $50.31 | $51.49 | $48.83 | 1,898,207 |
| 2020-06-11 | $52.37 | $52.64 | $50.90 | $51.22 | $48.57 | 865,727 |
| 2020-06-10 | $56.27 | $56.35 | $53.40 | $53.45 | $50.69 | 1,439,923 |
| 2020-06-09 | $57.60 | $57.82 | $55.91 | $55.96 | $53.07 | 923,694 |
| 2020-06-08 | $55.62 | $58.26 | $55.62 | $57.73 | $54.74 | 944,104 |
| 2020-06-05 | $55.87 | $56.82 | $55.29 | $55.61 | $52.73 | 886,054 |
| 2020-06-04 | $54.98 | $55.84 | $54.61 | $55.23 | $52.37 | 964,864 |
| 2020-06-03 | $56.75 | $57.58 | $55.49 | $55.54 | $52.67 | 851,617 |
| 2020-06-02 | $54.78 | $56.48 | $54.42 | $56.38 | $53.46 | 710,093 |
| 2020-06-01 | $54.46 | $55.87 | $54.39 | $55.44 | $52.57 | 645,181 |
| 2020-05-29 | $55.11 | $55.50 | $53.24 | $54.77 | $51.94 | 1,245,346 |
| 2020-05-28 | $55.53 | $56.26 | $54.92 | $55.03 | $52.18 | 538,945 |
| 2020-05-27 | $54.87 | $55.64 | $54.23 | $55.53 | $52.44 | 888,931 |
| 2020-05-26 | $55.47 | $56.34 | $54.80 | $54.87 | $51.82 | 555,722 |
| 2020-05-22 | $54.34 | $54.59 | $53.85 | $54.28 | $51.26 | 372,294 |
| 2020-05-21 | $54.72 | $55.18 | $54.08 | $54.33 | $51.31 | 500,007 |
| 2020-05-20 | $55.35 | $56.17 | $54.87 | $55.08 | $52.02 | 1,015,658 |
| 2020-05-19 | $54.75 | $55.65 | $54.67 | $55.04 | $51.98 | 620,955 |
| 2020-05-18 | $54.04 | $55.38 | $53.77 | $54.96 | $51.91 | 811,639 |
| 2020-05-15 | $51.75 | $52.79 | $51.07 | $52.76 | $49.83 | 1,192,851 |
| 2020-05-14 | $51.83 | $51.99 | $50.78 | $51.99 | $49.10 | 935,138 |
| 2020-05-13 | $52.88 | $53.19 | $51.54 | $52.16 | $49.26 | 1,083,790 |
| 2020-05-12 | $53.75 | $53.96 | $52.52 | $52.54 | $49.62 | 817,839 |
| 2020-05-11 | $52.67 | $53.82 | $52.23 | $53.40 | $50.43 | 715,981 |
| 2020-05-08 | $52.13 | $52.73 | $51.77 | $52.64 | $49.71 | 492,986 |
| 2020-05-07 | $52.85 | $53.09 | $51.32 | $51.69 | $48.82 | 924,208 |
| 2020-05-06 | $52.15 | $52.93 | $51.72 | $52.32 | $49.41 | 659,913 |
| 2020-05-05 | $51.89 | $52.52 | $51.83 | $51.94 | $49.05 | 599,295 |
| 2020-05-04 | $52.75 | $52.75 | $51.16 | $51.27 | $48.42 | 853,552 |
| 2020-05-01 | $53.12 | $53.60 | $51.41 | $52.68 | $49.75 | 764,704 |
| 2020-04-30 | $52.24 | $54.50 | $51.78 | $53.30 | $50.34 | 1,995,478 |
| 2020-04-29 | $54.20 | $54.91 | $53.56 | $54.33 | $51.31 | 951,317 |
| 2020-04-28 | $53.29 | $54.91 | $52.96 | $53.80 | $50.81 | 1,233,843 |
| 2020-04-27 | $51.33 | $52.53 | $51.21 | $52.30 | $49.39 | 1,329,102 |
| 2020-04-24 | $51.29 | $51.56 | $50.56 | $51.43 | $48.57 | 860,173 |
| 2020-04-23 | $50.08 | $51.38 | $49.95 | $50.99 | $48.16 | 779,565 |
| 2020-04-22 | $50.17 | $50.39 | $49.57 | $49.62 | $46.86 | 595,097 |
| 2020-04-21 | $50.49 | $50.77 | $49.42 | $49.69 | $46.93 | 731,936 |
| 2020-04-20 | $51.32 | $51.91 | $50.32 | $50.86 | $48.03 | 926,807 |
| 2020-04-17 | $51.49 | $52.16 | $50.05 | $51.87 | $48.99 | 1,083,821 |
| 2020-04-16 | $51.88 | $51.96 | $49.67 | $50.84 | $48.01 | 980,904 |
| 2020-04-15 | $51.52 | $52.41 | $50.69 | $51.61 | $48.74 | 1,189,591 |
| 2020-04-14 | $51.33 | $52.61 | $50.28 | $52.28 | $49.37 | 1,020,483 |
| 2020-04-13 | $50.56 | $50.88 | $49.13 | $50.37 | $47.57 | 801,304 |
| 2020-04-09 | $50.20 | $52.01 | $49.92 | $50.45 | $47.65 | 1,374,259 |
| 2020-04-08 | $48.53 | $49.19 | $47.05 | $48.85 | $46.14 | 1,223,932 |
| 2020-04-07 | $47.48 | $48.99 | $46.97 | $47.08 | $44.46 | 1,019,041 |
| 2020-04-06 | $46.39 | $48.37 | $46.32 | $47.57 | $44.93 | 1,200,176 |
| 2020-04-03 | $42.60 | $44.95 | $42.42 | $44.36 | $41.89 | 2,260,140 |
| 2020-04-02 | $44.00 | $44.11 | $40.01 | $42.80 | $40.42 | 2,720,813 |
| 2020-04-01 | $47.05 | $47.85 | $44.33 | $45.11 | $42.60 | 2,154,817 |
| 2020-03-31 | $48.10 | $49.42 | $47.62 | $48.09 | $45.42 | 1,387,604 |
| 2020-03-30 | $46.25 | $49.61 | $46.05 | $48.81 | $46.10 | 1,609,737 |
| 2020-03-27 | $45.95 | $47.60 | $45.04 | $46.10 | $43.54 | 1,570,843 |
| 2020-03-26 | $45.25 | $47.11 | $45.00 | $46.54 | $43.95 | 1,534,531 |
| 2020-03-25 | $44.10 | $46.42 | $43.29 | $44.75 | $42.26 | 1,918,047 |
| 2020-03-24 | $45.01 | $46.43 | $44.05 | $45.21 | $42.70 | 2,013,089 |
| 2020-03-23 | $43.53 | $44.22 | $41.27 | $42.27 | $39.92 | 2,089,755 |
| 2020-03-20 | $44.14 | $45.13 | $40.80 | $42.13 | $39.79 | 1,898,485 |
| 2020-03-19 | $45.10 | $47.18 | $43.41 | $43.75 | $41.32 | 1,701,365 |
| 2020-03-18 | $48.42 | $50.97 | $41.99 | $45.15 | $42.64 | 2,101,011 |
| 2020-03-17 | $46.67 | $50.59 | $46.60 | $49.63 | $46.87 | 1,889,296 |
| 2020-03-16 | $43.66 | $47.47 | $41.62 | $45.55 | $43.02 | 2,277,981 |
| 2020-03-13 | $43.14 | $46.30 | $40.20 | $46.29 | $43.72 | 1,726,325 |
| 2020-03-12 | $42.66 | $43.63 | $40.17 | $40.66 | $38.40 | 1,659,213 |
| 2020-03-11 | $48.05 | $48.14 | $45.75 | $46.04 | $43.48 | 1,438,610 |
| 2020-03-10 | $50.06 | $50.48 | $47.64 | $49.48 | $46.73 | 1,703,283 |
| 2020-03-09 | $50.61 | $51.82 | $48.42 | $48.89 | $46.17 | 1,705,006 |
| 2020-03-06 | $53.27 | $53.69 | $51.28 | $53.17 | $50.22 | 1,636,084 |
| 2020-03-05 | $53.92 | $55.55 | $53.89 | $55.12 | $52.06 | 1,647,653 |
| 2020-03-04 | $54.34 | $55.27 | $53.03 | $55.06 | $52.00 | 1,456,467 |
| 2020-03-03 | $54.05 | $56.27 | $52.69 | $53.33 | $50.37 | 1,769,152 |
| 2020-03-02 | $50.98 | $54.06 | $50.47 | $54.06 | $51.06 | 3,012,984 |
| 2020-02-28 | $50.07 | $51.74 | $48.47 | $50.69 | $47.87 | 3,077,629 |
| 2020-02-27 | $55.33 | $55.94 | $50.06 | $51.82 | $48.94 | 3,759,672 |
| 2020-02-26 | $62.06 | $62.25 | $59.61 | $60.67 | $57.05 | 1,127,240 |
| 2020-02-25 | $63.75 | $63.86 | $59.87 | $60.80 | $57.17 | 2,362,513 |
| 2020-02-24 | $59.27 | $60.75 | $58.59 | $59.21 | $55.68 | 1,131,562 |
| 2020-02-21 | $59.32 | $60.02 | $59.20 | $59.86 | $56.29 | 509,804 |
| 2020-02-20 | $58.63 | $59.71 | $58.20 | $59.61 | $56.05 | 705,804 |
| 2020-02-19 | $59.21 | $59.33 | $58.45 | $59.20 | $55.67 | 603,872 |
| 2020-02-18 | $57.57 | $59.32 | $57.44 | $58.95 | $55.43 | 941,662 |
| 2020-02-14 | $58.14 | $58.21 | $57.06 | $57.71 | $54.27 | 783,115 |
| 2020-02-13 | $59.35 | $59.52 | $57.89 | $57.96 | $54.50 | 866,569 |
| 2020-02-12 | $60.20 | $60.90 | $59.74 | $59.75 | $56.19 | 736,107 |
| 2020-02-11 | $60.51 | $60.59 | $59.76 | $60.04 | $56.46 | 525,245 |
| 2020-02-10 | $59.84 | $60.98 | $59.74 | $60.20 | $56.61 | 493,904 |
| 2020-02-07 | $58.91 | $60.12 | $58.61 | $59.91 | $56.34 | 737,154 |
| 2020-02-06 | $59.17 | $59.34 | $58.62 | $59.03 | $55.51 | 727,582 |
| 2020-02-05 | $59.20 | $59.78 | $58.86 | $59.07 | $55.55 | 796,902 |
| 2020-02-04 | $59.14 | $59.84 | $58.89 | $59.48 | $55.93 | 701,176 |
| 2020-02-03 | $57.45 | $59.03 | $57.34 | $58.51 | $55.02 | 793,971 |
| 2020-01-31 | $57.46 | $57.66 | $56.68 | $57.04 | $53.64 | 611,766 |
| 2020-01-30 | $57.83 | $58.20 | $57.13 | $57.87 | $54.42 | 648,930 |
| 2020-01-29 | $59.12 | $59.84 | $58.53 | $58.64 | $55.14 | 548,672 |
| 2020-01-28 | $59.22 | $59.83 | $59.11 | $59.52 | $55.97 | 603,453 |
| 2020-01-27 | $58.03 | $59.08 | $57.78 | $58.66 | $55.16 | 816,245 |
| 2020-01-24 | $59.69 | $59.69 | $58.56 | $58.76 | $55.25 | 637,356 |
| 2020-01-23 | $59.17 | $59.61 | $58.46 | $59.48 | $55.93 | 1,155,050 |
| 2020-01-22 | $60.23 | $60.48 | $59.43 | $59.48 | $55.93 | 957,935 |
| 2020-01-21 | $58.77 | $60.31 | $58.77 | $59.83 | $56.26 | 951,269 |
| 2020-01-17 | $59.86 | $60.24 | $58.79 | $59.02 | $55.50 | 1,079,979 |
| 2020-01-16 | $58.62 | $59.94 | $58.62 | $59.51 | $55.96 | 1,263,162 |
| 2020-01-15 | $56.89 | $59.60 | $56.68 | $58.52 | $55.03 | 2,775,838 |
| 2020-01-14 | $53.34 | $56.96 | $52.10 | $56.91 | $53.51 | 3,153,412 |
| 2020-01-13 | $49.76 | $51.32 | $49.17 | $50.54 | $47.52 | 904,369 |
| 2020-01-10 | $49.88 | $50.16 | $49.66 | $49.71 | $46.74 | 620,484 |
| 2020-01-09 | $49.34 | $49.84 | $49.03 | $49.79 | $46.82 | 831,774 |
| 2020-01-08 | $49.96 | $50.04 | $49.16 | $49.42 | $46.47 | 1,111,331 |
| 2020-01-07 | $49.01 | $50.08 | $48.83 | $49.96 | $46.98 | 1,288,636 |
| 2020-01-06 | $49.59 | $49.91 | $49.14 | $49.28 | $46.34 | 1,237,934 |
| 2020-01-03 | $50.51 | $50.56 | $49.76 | $49.96 | $46.98 | 1,032,715 |
| 2020-01-02 | $51.63 | $51.71 | $50.09 | $51.29 | $48.23 | 1,568,740 |
| 2019-12-31 | $51.06 | $51.90 | $50.95 | $51.66 | $48.58 | 777,543 |
| 2019-12-30 | $51.79 | $52.04 | $51.35 | $51.52 | $48.45 | 528,086 |
| 2019-12-27 | $52.56 | $52.56 | $51.70 | $51.92 | $48.82 | 535,593 |
| 2019-12-26 | $52.98 | $53.43 | $52.35 | $52.48 | $49.35 | 615,917 |
| 2019-12-24 | $53.94 | $53.99 | $53.46 | $53.50 | $50.31 | 204,798 |
| 2019-12-23 | $53.75 | $54.69 | $53.64 | $53.94 | $50.72 | 1,012,556 |
| 2019-12-20 | $54.91 | $55.50 | $54.57 | $54.72 | $51.46 | 1,529,737 |
| 2019-12-19 | $53.93 | $54.46 | $53.72 | $54.46 | $51.21 | 847,524 |
| 2019-12-18 | $54.02 | $54.62 | $53.76 | $54.43 | $51.18 | 1,047,625 |
| 2019-12-17 | $53.67 | $54.19 | $53.08 | $53.99 | $50.77 | 860,519 |
| 2019-12-16 | $54.23 | $54.87 | $53.87 | $53.97 | $50.75 | 765,578 |
| 2019-12-13 | $54.61 | $54.67 | $53.79 | $53.93 | $50.71 | 541,548 |
| 2019-12-12 | $53.89 | $54.73 | $53.77 | $54.53 | $51.28 | 974,192 |
| 2019-12-11 | $53.60 | $54.09 | $53.42 | $53.81 | $50.60 | 993,232 |
| 2019-12-10 | $53.01 | $53.86 | $52.82 | $53.69 | $50.49 | 1,300,471 |
| 2019-12-09 | $52.01 | $53.26 | $52.01 | $52.99 | $49.83 | 1,238,062 |
| 2019-12-06 | $52.10 | $52.67 | $51.86 | $52.29 | $49.17 | 958,324 |
| 2019-12-05 | $50.96 | $52.12 | $50.65 | $51.81 | $48.72 | 1,686,403 |
| 2019-12-04 | $50.53 | $50.79 | $50.16 | $50.69 | $47.67 | 1,783,766 |
| 2019-12-03 | $50.40 | $50.52 | $49.43 | $49.70 | $46.74 | 973,673 |
| 2019-12-02 | $51.70 | $51.87 | $50.67 | $50.69 | $47.67 | 1,494,592 |
| 2019-11-29 | $50.70 | $51.64 | $50.70 | $51.23 | $48.17 | 587,630 |
| 2019-11-27 | $50.83 | $51.33 | $50.22 | $50.91 | $47.87 | 1,098,077 |
| 2019-11-26 | $50.31 | $50.67 | $50.03 | $50.43 | $47.23 | 1,437,372 |
| 2019-11-25 | $49.38 | $50.54 | $49.06 | $50.05 | $46.87 | 1,082,480 |
| 2019-11-22 | $48.80 | $49.39 | $48.58 | $49.01 | $45.90 | 921,645 |
| 2019-11-21 | $48.78 | $49.00 | $48.27 | $48.63 | $45.54 | 1,000,047 |
| 2019-11-20 | $48.62 | $49.28 | $48.11 | $48.69 | $45.60 | 2,045,619 |
| 2019-11-19 | $49.08 | $49.18 | $48.60 | $48.72 | $45.63 | 1,021,866 |
| 2019-11-18 | $49.29 | $49.43 | $48.83 | $48.97 | $45.86 | 1,465,597 |
| 2019-11-15 | $48.27 | $49.51 | $48.19 | $49.38 | $46.24 | 1,195,643 |
| 2019-11-14 | $48.07 | $48.35 | $47.68 | $48.04 | $44.99 | 849,753 |
| 2019-11-13 | $47.99 | $48.65 | $47.43 | $48.39 | $45.32 | 1,060,690 |
| 2019-11-12 | $48.88 | $49.16 | $48.26 | $48.29 | $45.22 | 1,115,638 |
| 2019-11-11 | $49.48 | $49.88 | $49.00 | $49.10 | $45.98 | 1,203,228 |
| 2019-11-08 | $49.70 | $50.08 | $48.80 | $50.05 | $46.87 | 981,452 |
| 2019-11-07 | $51.09 | $51.38 | $49.60 | $49.77 | $46.61 | 2,770,999 |
| 2019-11-06 | $54.07 | $54.35 | $50.02 | $50.51 | $47.30 | 2,649,542 |
| 2019-11-05 | $53.74 | $54.94 | $53.48 | $54.15 | $50.71 | 1,094,075 |
| 2019-11-04 | $54.98 | $55.20 | $53.72 | $53.82 | $50.40 | 1,350,472 |
| 2019-11-01 | $53.31 | $54.78 | $53.19 | $54.60 | $51.13 | 790,582 |
| 2019-10-31 | $53.66 | $53.66 | $52.21 | $53.02 | $49.65 | 989,915 |
| 2019-10-30 | $54.15 | $54.15 | $53.19 | $53.69 | $50.28 | 725,837 |
| 2019-10-29 | $53.84 | $54.59 | $53.46 | $54.10 | $50.66 | 725,363 |
| 2019-10-28 | $54.23 | $54.85 | $53.82 | $53.99 | $50.56 | 657,174 |
| 2019-10-25 | $53.84 | $54.60 | $53.55 | $54.05 | $50.62 | 463,277 |
| 2019-10-24 | $54.39 | $54.39 | $53.33 | $53.99 | $50.56 | 481,364 |
| 2019-10-23 | $54.58 | $54.63 | $53.75 | $54.35 | $50.90 | 703,864 |
| 2019-10-22 | $54.09 | $54.50 | $53.91 | $54.14 | $50.70 | 833,920 |
| 2019-10-21 | $54.30 | $54.65 | $53.78 | $53.91 | $50.49 | 571,068 |
| 2019-10-18 | $54.24 | $54.43 | $53.26 | $53.90 | $50.48 | 590,462 |
| 2019-10-17 | $54.30 | $54.76 | $54.12 | $54.39 | $50.94 | 573,675 |
| 2019-10-16 | $54.03 | $54.53 | $53.52 | $53.93 | $50.50 | 722,150 |
| 2019-10-15 | $53.20 | $54.34 | $52.63 | $53.81 | $50.39 | 623,784 |
| 2019-10-14 | $53.52 | $53.63 | $52.67 | $53.05 | $49.68 | 446,941 |
| 2019-10-11 | $53.00 | $53.87 | $52.79 | $53.44 | $50.05 | 1,019,306 |
| 2019-10-10 | $52.07 | $52.73 | $51.51 | $52.00 | $48.70 | 949,842 |
| 2019-10-09 | $52.42 | $52.42 | $50.88 | $51.92 | $48.62 | 1,050,110 |
| 2019-10-08 | $53.29 | $53.64 | $51.72 | $51.94 | $48.64 | 1,036,943 |
| 2019-10-07 | $53.15 | $54.15 | $52.74 | $53.51 | $50.11 | 668,367 |
| 2019-10-04 | $53.35 | $54.02 | $52.71 | $53.59 | $50.19 | 790,237 |
| 2019-10-03 | $53.80 | $53.80 | $50.76 | $53.19 | $49.81 | 2,183,769 |
| 2019-10-02 | $54.83 | $54.85 | $53.87 | $54.16 | $50.72 | 770,844 |
| 2019-10-01 | $55.96 | $56.93 | $54.53 | $55.21 | $51.70 | 908,359 |
| 2019-09-30 | $55.19 | $56.09 | $55.13 | $55.89 | $52.34 | 646,978 |
| 2019-09-27 | $54.27 | $55.36 | $53.97 | $54.98 | $51.49 | 658,479 |
| 2019-09-26 | $55.40 | $55.40 | $53.74 | $53.97 | $50.54 | 765,873 |
| 2019-09-25 | $54.26 | $55.45 | $54.16 | $55.22 | $51.71 | 769,708 |
| 2019-09-24 | $54.66 | $54.86 | $53.59 | $54.25 | $50.80 | 732,787 |
| 2019-09-23 | $54.89 | $55.43 | $54.23 | $54.68 | $51.21 | 677,701 |
| 2019-09-20 | $54.58 | $56.10 | $54.50 | $55.24 | $51.73 | 3,000,773 |
| 2019-09-19 | $55.25 | $55.48 | $54.12 | $54.30 | $50.85 | 989,841 |
| 2019-09-18 | $55.79 | $56.00 | $54.75 | $55.32 | $51.81 | 1,064,568 |
| 2019-09-17 | $56.38 | $56.55 | $55.27 | $55.72 | $52.18 | 835,095 |
| 2019-09-16 | $55.65 | $56.90 | $55.65 | $56.70 | $53.10 | 799,105 |
| 2019-09-13 | $56.48 | $57.50 | $54.87 | $55.96 | $52.41 | 1,340,333 |
| 2019-09-12 | $55.18 | $56.68 | $54.56 | $55.96 | $52.41 | 1,651,385 |
| 2019-09-11 | $52.68 | $55.29 | $52.27 | $55.26 | $51.75 | 1,831,193 |
| 2019-09-10 | $50.69 | $52.93 | $50.69 | $52.77 | $49.42 | 1,375,660 |
| 2019-09-09 | $50.09 | $51.15 | $49.25 | $50.89 | $47.66 | 1,131,140 |
| 2019-09-06 | $48.35 | $50.13 | $48.16 | $49.92 | $46.75 | 1,202,219 |
| 2019-09-05 | $47.18 | $48.49 | $46.97 | $48.16 | $45.10 | 2,972,819 |
| 2019-09-04 | $46.82 | $46.96 | $46.34 | $46.61 | $43.65 | 1,989,585 |
| 2019-09-03 | $46.81 | $46.90 | $45.83 | $46.22 | $43.28 | 1,125,598 |
| 2019-08-30 | $47.28 | $47.35 | $46.40 | $46.78 | $43.81 | 949,775 |
| 2019-08-29 | $47.12 | $47.24 | $46.65 | $46.91 | $43.93 | 826,394 |
| 2019-08-28 | $45.51 | $46.85 | $45.40 | $46.74 | $43.58 | 767,872 |
| 2019-08-27 | $47.00 | $47.05 | $45.22 | $45.43 | $42.35 | 750,204 |
| 2019-08-26 | $46.30 | $46.72 | $46.10 | $46.56 | $43.41 | 631,703 |
| 2019-08-23 | $47.59 | $47.89 | $46.21 | $46.34 | $43.20 | 1,007,879 |
| 2019-08-22 | $47.86 | $48.42 | $47.56 | $47.77 | $44.54 | 587,902 |
| 2019-08-21 | $47.78 | $48.16 | $46.95 | $47.92 | $44.68 | 757,422 |
| 2019-08-20 | $47.21 | $47.75 | $46.82 | $47.13 | $43.94 | 983,342 |
| 2019-08-19 | $45.34 | $47.39 | $45.29 | $47.07 | $43.88 | 1,131,597 |
| 2019-08-16 | $46.17 | $46.76 | $45.67 | $46.18 | $43.05 | 1,700,289 |
| 2019-08-15 | $47.13 | $47.36 | $45.52 | $45.67 | $42.58 | 1,108,773 |
| 2019-08-14 | $47.12 | $47.30 | $45.83 | $46.80 | $43.63 | 2,070,590 |
| 2019-08-13 | $47.14 | $48.40 | $46.58 | $47.76 | $44.53 | 2,685,459 |
| 2019-08-12 | $47.01 | $47.02 | $46.21 | $46.83 | $43.66 | 1,547,500 |
| 2019-08-09 | $46.97 | $47.67 | $46.31 | $46.90 | $43.73 | 2,275,341 |
| 2019-08-08 | $50.25 | $50.26 | $45.64 | $47.04 | $43.86 | 3,353,041 |
| 2019-08-07 | $50.37 | $50.58 | $49.27 | $50.47 | $47.05 | 1,703,008 |
| 2019-08-06 | $52.47 | $52.47 | $48.93 | $50.42 | $47.01 | 1,511,301 |
| 2019-08-05 | $51.92 | $52.03 | $50.49 | $51.14 | $47.68 | 1,205,495 |
| 2019-08-02 | $52.70 | $53.08 | $51.31 | $52.41 | $48.86 | 1,039,698 |
| 2019-08-01 | $53.93 | $54.40 | $52.25 | $52.59 | $49.03 | 1,523,815 |
| 2019-07-31 | $54.35 | $55.15 | $53.65 | $54.01 | $50.35 | 1,120,360 |
| 2019-07-30 | $54.04 | $54.41 | $53.81 | $54.24 | $50.57 | 1,222,248 |
| 2019-07-29 | $53.75 | $54.41 | $53.28 | $54.24 | $50.57 | 1,022,471 |
| 2019-07-26 | $53.39 | $53.72 | $53.11 | $53.54 | $49.92 | 861,436 |
| 2019-07-25 | $54.86 | $55.09 | $52.96 | $53.19 | $49.59 | 1,462,112 |
| 2019-07-24 | $54.00 | $55.63 | $53.84 | $55.11 | $51.38 | 1,651,628 |
| 2019-07-23 | $52.68 | $54.03 | $52.63 | $53.84 | $50.20 | 1,451,515 |
| 2019-07-22 | $51.71 | $52.71 | $51.52 | $52.28 | $48.74 | 1,133,297 |
| 2019-07-19 | $51.55 | $51.90 | $51.32 | $51.56 | $48.07 | 986,819 |
| 2019-07-18 | $50.38 | $51.55 | $50.08 | $51.41 | $47.93 | 970,834 |
| 2019-07-17 | $50.10 | $50.62 | $49.56 | $50.37 | $46.96 | 1,253,860 |
| 2019-07-16 | $51.45 | $51.45 | $50.36 | $50.37 | $46.96 | 980,290 |
| 2019-07-15 | $51.68 | $51.91 | $51.11 | $51.50 | $48.01 | 749,892 |
| 2019-07-12 | $50.83 | $51.79 | $50.45 | $51.76 | $48.26 | 785,583 |
| 2019-07-11 | $50.00 | $50.86 | $49.84 | $50.72 | $47.29 | 804,867 |
| 2019-07-10 | $51.09 | $51.19 | $49.88 | $50.51 | $47.09 | 1,016,714 |
| 2019-07-09 | $50.01 | $51.41 | $49.98 | $51.01 | $47.56 | 1,044,615 |
| 2019-07-08 | $50.13 | $51.01 | $50.00 | $50.60 | $47.17 | 926,539 |
| 2019-07-05 | $50.47 | $51.02 | $50.00 | $50.17 | $46.77 | 644,778 |
| 2019-07-03 | $50.08 | $50.60 | $49.59 | $50.47 | $47.05 | 1,188,555 |
| 2019-07-02 | $49.20 | $49.86 | $48.39 | $49.38 | $46.04 | 1,050,953 |
| 2019-07-01 | $48.49 | $49.16 | $48.34 | $48.49 | $45.21 | 1,038,800 |
| 2019-06-28 | $46.80 | $47.67 | $46.74 | $47.62 | $44.40 | 1,721,457 |
| 2019-06-27 | $46.11 | $46.91 | $45.87 | $46.60 | $43.45 | 1,219,979 |
| 2019-06-26 | $45.54 | $46.22 | $45.23 | $45.67 | $42.58 | 1,049,191 |
| 2019-06-25 | $44.84 | $45.60 | $43.87 | $45.50 | $42.42 | 1,482,295 |
| 2019-06-24 | $44.29 | $44.48 | $43.63 | $44.16 | $41.17 | 859,169 |
| 2019-06-21 | $43.54 | $44.70 | $42.90 | $44.50 | $41.49 | 1,851,813 |
| 2019-06-20 | $45.11 | $45.84 | $43.26 | $43.48 | $40.54 | 1,944,401 |
| 2019-06-19 | $44.15 | $44.50 | $43.44 | $44.37 | $41.37 | 1,529,502 |
| 2019-06-18 | $44.06 | $44.65 | $43.57 | $43.87 | $40.90 | 843,353 |
| 2019-06-17 | $43.21 | $43.93 | $42.99 | $43.75 | $40.79 | 975,877 |
| 2019-06-14 | $44.09 | $44.09 | $42.96 | $43.18 | $40.26 | 671,736 |
| 2019-06-13 | $43.39 | $44.05 | $43.25 | $44.01 | $41.03 | 652,439 |
| 2019-06-12 | $43.83 | $44.11 | $43.16 | $43.44 | $40.50 | 750,336 |
| 2019-06-11 | $44.17 | $44.69 | $43.92 | $43.99 | $41.01 | 702,521 |
| 2019-06-10 | $44.22 | $44.82 | $43.81 | $43.81 | $40.84 | 716,077 |
| 2019-06-07 | $43.48 | $44.27 | $43.31 | $44.02 | $41.04 | 674,090 |
| 2019-06-06 | $44.16 | $44.52 | $43.20 | $43.45 | $40.51 | 801,015 |
| 2019-06-05 | $44.72 | $44.80 | $43.21 | $44.22 | $41.23 | 958,498 |
| 2019-06-04 | $43.28 | $44.23 | $43.04 | $44.15 | $41.16 | 1,379,316 |
| 2019-06-03 | $42.19 | $42.82 | $41.95 | $42.60 | $39.72 | 1,399,518 |
| 2019-05-31 | $42.15 | $42.28 | $40.68 | $42.02 | $39.18 | 2,126,128 |
| 2019-05-30 | $45.05 | $45.39 | $42.89 | $43.08 | $40.16 | 1,300,004 |
| 2019-05-29 | $44.72 | $45.59 | $43.94 | $45.36 | $42.08 | 1,508,486 |
| 2019-05-28 | $47.39 | $47.52 | $44.32 | $44.65 | $41.43 | 1,934,724 |
| 2019-05-24 | $48.10 | $48.27 | $47.28 | $47.35 | $43.93 | 904,673 |
| 2019-05-23 | $49.30 | $49.30 | $47.62 | $47.77 | $44.32 | 989,178 |
| 2019-05-22 | $49.80 | $49.91 | $49.05 | $49.57 | $45.99 | 897,526 |
| 2019-05-21 | $49.88 | $49.91 | $48.84 | $49.79 | $46.19 | 1,341,984 |
| 2019-05-20 | $49.14 | $49.92 | $48.23 | $49.58 | $46.00 | 1,088,956 |
| 2019-05-17 | $49.45 | $50.14 | $49.30 | $49.67 | $46.08 | 942,860 |
| 2019-05-16 | $49.17 | $50.05 | $49.14 | $49.90 | $46.30 | 1,572,870 |
| 2019-05-15 | $48.63 | $49.76 | $47.69 | $49.55 | $45.97 | 1,316,402 |
| 2019-05-14 | $49.78 | $50.09 | $49.24 | $49.70 | $46.11 | 1,350,168 |
| 2019-05-13 | $50.42 | $50.90 | $48.97 | $49.77 | $46.18 | 1,342,180 |
| 2019-05-10 | $52.11 | $52.52 | $51.06 | $52.00 | $48.24 | 1,764,134 |
| 2019-05-09 | $51.89 | $52.97 | $50.55 | $52.62 | $48.82 | 2,893,895 |
| 2019-05-08 | $48.61 | $49.50 | $48.30 | $49.18 | $45.63 | 1,263,616 |
| 2019-05-07 | $49.69 | $49.75 | $48.10 | $48.94 | $45.41 | 1,278,593 |
| 2019-05-06 | $48.83 | $50.63 | $48.83 | $50.38 | $46.74 | 975,286 |
| 2019-05-03 | $49.46 | $50.11 | $49.08 | $49.71 | $46.12 | 818,640 |
| 2019-05-02 | $48.70 | $49.42 | $48.22 | $49.08 | $45.54 | 1,143,442 |
| 2019-05-01 | $47.67 | $49.32 | $47.64 | $48.53 | $45.03 | 2,034,253 |
| 2019-04-30 | $47.60 | $48.60 | $46.54 | $47.92 | $44.46 | 4,481,075 |
| 2019-04-29 | $51.22 | $51.86 | $50.97 | $51.41 | $47.70 | 1,215,857 |
| 2019-04-26 | $50.38 | $51.00 | $49.89 | $50.97 | $47.29 | 1,008,124 |
| 2019-04-25 | $49.09 | $50.18 | $48.46 | $50.13 | $46.51 | 773,580 |
| 2019-04-24 | $49.86 | $49.90 | $48.83 | $49.20 | $45.65 | 849,292 |
| 2019-04-23 | $48.67 | $49.97 | $48.00 | $49.56 | $45.98 | 1,361,011 |
| 2019-04-22 | $48.50 | $49.03 | $48.07 | $48.97 | $45.43 | 819,679 |
| 2019-04-18 | $49.86 | $50.15 | $48.69 | $48.82 | $45.29 | 1,372,716 |
| 2019-04-17 | $51.08 | $51.36 | $49.57 | $49.86 | $46.26 | 1,557,070 |
| 2019-04-16 | $50.90 | $50.90 | $50.17 | $50.60 | $46.95 | 968,203 |
| 2019-04-15 | $50.60 | $50.79 | $50.13 | $50.41 | $46.77 | 784,230 |
| 2019-04-12 | $50.42 | $50.94 | $50.10 | $50.37 | $46.73 | 665,590 |
| 2019-04-11 | $51.25 | $51.30 | $49.77 | $50.18 | $46.56 | 680,119 |
| 2019-04-10 | $51.06 | $51.48 | $50.77 | $51.25 | $47.55 | 782,079 |
| 2019-04-09 | $51.32 | $51.42 | $50.45 | $50.80 | $47.13 | 968,886 |
| 2019-04-08 | $51.00 | $51.62 | $50.73 | $51.58 | $47.86 | 1,100,758 |
| 2019-04-05 | $49.77 | $50.54 | $49.67 | $50.46 | $46.82 | 1,640,860 |
| 2019-04-04 | $47.37 | $50.09 | $47.28 | $49.38 | $45.81 | 2,784,783 |
| 2019-04-03 | $48.07 | $48.54 | $47.17 | $47.51 | $44.08 | 1,197,813 |
| 2019-04-02 | $48.71 | $48.71 | $47.29 | $47.54 | $44.11 | 1,221,774 |
| 2019-04-01 | $48.58 | $49.31 | $48.51 | $49.08 | $45.54 | 783,331 |
| 2019-03-29 | $47.62 | $48.30 | $47.62 | $48.16 | $44.68 | 791,954 |
| 2019-03-28 | $47.30 | $47.97 | $47.25 | $47.40 | $43.98 | 766,469 |
| 2019-03-27 | $47.25 | $48.43 | $47.25 | $47.83 | $44.38 | 850,290 |
| 2019-03-26 | $45.93 | $47.91 | $45.90 | $47.44 | $44.01 | 1,362,969 |
| 2019-03-25 | $46.96 | $47.22 | $46.38 | $46.77 | $43.39 | 839,836 |
| 2019-03-22 | $48.31 | $48.52 | $47.08 | $47.25 | $43.84 | 751,898 |
| 2019-03-21 | $47.92 | $48.67 | $47.36 | $48.58 | $45.07 | 820,576 |
| 2019-03-20 | $49.09 | $49.25 | $48.00 | $48.35 | $44.86 | 902,172 |
| 2019-03-19 | $48.90 | $49.50 | $48.80 | $49.24 | $45.68 | 895,035 |
| 2019-03-18 | $48.26 | $49.08 | $48.20 | $48.67 | $45.16 | 1,034,979 |
| 2019-03-15 | $47.38 | $48.36 | $47.22 | $48.15 | $44.67 | 2,036,766 |
| 2019-03-14 | $47.76 | $48.13 | $47.19 | $47.36 | $43.94 | 1,018,204 |
| 2019-03-13 | $47.40 | $48.01 | $47.15 | $47.77 | $44.32 | 856,669 |
| 2019-03-12 | $47.50 | $48.16 | $47.12 | $47.18 | $43.77 | 949,262 |
| 2019-03-11 | $46.50 | $47.71 | $46.43 | $47.49 | $44.06 | 773,154 |
| 2019-03-08 | $45.93 | $46.57 | $45.04 | $46.50 | $43.14 | 1,550,092 |
| 2019-03-07 | $47.37 | $47.41 | $46.35 | $46.55 | $43.19 | 1,346,795 |
| 2019-03-06 | $49.77 | $50.21 | $47.25 | $47.30 | $43.88 | 1,205,783 |
| 2019-03-05 | $50.42 | $50.86 | $49.67 | $49.71 | $46.12 | 1,551,708 |
| 2019-03-04 | $50.23 | $50.68 | $49.36 | $50.22 | $46.59 | 1,948,768 |
| 2019-03-01 | $49.07 | $50.48 | $48.84 | $50.13 | $46.51 | 1,718,806 |
| 2019-02-28 | $45.84 | $51.66 | $45.73 | $48.70 | $45.18 | 3,846,800 |
| 2019-02-27 | $47.96 | $48.21 | $46.54 | $47.06 | $43.49 | 2,411,703 |
| 2019-02-26 | $48.53 | $49.31 | $48.14 | $48.29 | $44.63 | 1,611,638 |
| 2019-02-25 | $49.21 | $50.07 | $48.67 | $48.81 | $45.11 | 1,703,509 |
| 2019-02-22 | $48.90 | $49.04 | $48.36 | $48.94 | $45.23 | 1,288,504 |
| 2019-02-21 | $48.80 | $49.03 | $48.00 | $48.32 | $44.66 | 905,470 |
| 2019-02-20 | $49.73 | $49.73 | $48.86 | $48.94 | $45.23 | 871,392 |
| 2019-02-19 | $49.15 | $49.67 | $48.74 | $49.55 | $45.79 | 1,019,273 |
| 2019-02-15 | $49.13 | $49.34 | $48.56 | $48.95 | $45.24 | 1,054,954 |
| 2019-02-14 | $48.43 | $48.83 | $47.78 | $48.60 | $44.92 | 679,896 |
| 2019-02-13 | $48.24 | $48.89 | $48.03 | $48.32 | $44.66 | 771,691 |
| 2019-02-12 | $47.33 | $48.61 | $47.27 | $48.42 | $44.75 | 827,110 |
| 2019-02-11 | $47.85 | $47.90 | $46.50 | $47.00 | $43.44 | 1,409,140 |
| 2019-02-08 | $46.09 | $47.66 | $45.65 | $47.63 | $44.02 | 1,545,404 |
| 2019-02-07 | $47.29 | $48.00 | $46.43 | $46.54 | $43.01 | 1,528,949 |
| 2019-02-06 | $47.00 | $47.46 | $46.61 | $47.40 | $43.81 | 1,449,443 |
| 2019-02-05 | $46.46 | $47.45 | $46.10 | $46.83 | $43.28 | 1,230,572 |
| 2019-02-04 | $46.19 | $46.51 | $45.76 | $46.20 | $42.70 | 1,342,552 |
| 2019-02-01 | $45.95 | $46.80 | $44.97 | $46.32 | $42.81 | 1,771,670 |
| 2019-01-31 | $46.46 | $47.25 | $46.21 | $46.45 | $42.93 | 1,656,790 |
| 2019-01-30 | $45.79 | $46.11 | $44.81 | $46.10 | $42.60 | 1,447,039 |
| 2019-01-29 | $46.38 | $46.52 | $45.08 | $45.74 | $42.27 | 886,479 |
| 2019-01-28 | $46.14 | $46.21 | $44.86 | $45.44 | $41.99 | 1,337,310 |
| 2019-01-25 | $45.33 | $46.06 | $44.87 | $45.90 | $42.42 | 1,060,025 |
| 2019-01-24 | $44.67 | $45.00 | $44.29 | $44.87 | $41.47 | 1,211,266 |
| 2019-01-23 | $44.91 | $45.54 | $44.39 | $44.97 | $41.56 | 1,294,871 |
| 2019-01-22 | $45.38 | $45.38 | $44.33 | $44.94 | $41.53 | 1,205,178 |
| 2019-01-18 | $44.87 | $46.08 | $44.73 | $45.97 | $42.48 | 1,411,760 |
| 2019-01-17 | $44.23 | $45.07 | $44.00 | $44.87 | $41.47 | 1,321,180 |
| 2019-01-16 | $45.37 | $45.62 | $44.51 | $44.52 | $41.14 | 1,499,290 |
| 2019-01-15 | $45.93 | $46.07 | $44.96 | $45.20 | $41.77 | 1,331,123 |
| 2019-01-14 | $44.88 | $46.12 | $44.75 | $45.72 | $42.25 | 1,216,836 |
| 2019-01-11 | $43.98 | $45.64 | $43.31 | $45.34 | $41.90 | 1,869,665 |
| 2019-01-10 | $43.69 | $44.82 | $43.35 | $43.90 | $40.57 | 1,552,707 |
| 2019-01-09 | $44.63 | $44.70 | $43.05 | $44.20 | $40.85 | 2,192,304 |
| 2019-01-08 | $44.47 | $45.03 | $43.65 | $44.92 | $41.51 | 2,782,973 |
| 2019-01-07 | $42.42 | $44.56 | $42.20 | $44.03 | $40.69 | 1,928,536 |
| 2019-01-04 | $40.29 | $42.50 | $40.21 | $42.32 | $39.11 | 4,292,764 |
| 2019-01-03 | $40.94 | $40.95 | $39.71 | $39.87 | $36.85 | 1,504,543 |
| 2019-01-02 | $38.50 | $40.88 | $38.38 | $40.50 | $37.43 | 2,280,941 |
| 2018-12-31 | $39.82 | $40.11 | $37.70 | $38.75 | $35.81 | 2,145,961 |
| 2018-12-28 | $39.70 | $40.53 | $39.00 | $39.92 | $36.89 | 2,269,803 |
| 2018-12-27 | $39.65 | $39.68 | $37.82 | $39.62 | $36.62 | 2,457,636 |
| 2018-12-26 | $37.13 | $40.70 | $37.00 | $40.70 | $37.61 | 5,428,797 |
| 2018-12-24 | $37.55 | $37.79 | $36.28 | $36.50 | $33.73 | 3,836,121 |
| 2018-12-21 | $44.45 | $44.45 | $36.77 | $37.03 | $34.22 | 13,609,729 |
| 2018-12-20 | $53.67 | $53.79 | $51.43 | $52.36 | $48.39 | 1,491,176 |
| 2018-12-19 | $55.69 | $56.37 | $53.36 | $53.74 | $49.67 | 1,789,778 |
| 2018-12-18 | $56.81 | $57.21 | $55.06 | $55.35 | $51.15 | 1,133,584 |
| 2018-12-17 | $56.47 | $58.02 | $55.51 | $56.38 | $52.11 | 1,213,140 |
| 2018-12-14 | $57.93 | $58.23 | $56.88 | $56.99 | $52.67 | 1,575,796 |
| 2018-12-13 | $58.80 | $59.25 | $58.04 | $58.51 | $54.07 | 1,000,629 |
| 2018-12-12 | $58.93 | $60.09 | $58.81 | $58.86 | $54.40 | 940,414 |
| 2018-12-11 | $59.75 | $60.60 | $57.83 | $58.49 | $54.06 | 1,271,726 |
| 2018-12-10 | $59.81 | $59.81 | $57.70 | $58.84 | $54.38 | 926,121 |
| 2018-12-07 | $62.32 | $62.66 | $59.67 | $59.93 | $55.39 | 1,129,933 |
| 2018-12-06 | $63.09 | $63.60 | $61.99 | $62.62 | $57.87 | 1,893,258 |
| 2018-12-04 | $63.55 | $64.27 | $62.73 | $62.84 | $58.08 | 1,401,104 |
| 2018-12-03 | $63.11 | $63.80 | $62.88 | $63.45 | $58.64 | 1,370,586 |
| 2018-11-30 | $64.13 | $64.26 | $61.84 | $62.28 | $57.56 | 1,250,716 |
| 2018-11-29 | $62.97 | $64.63 | $62.78 | $64.11 | $59.25 | 1,053,850 |
| 2018-11-28 | $63.26 | $63.47 | $61.51 | $63.39 | $58.41 | 1,101,665 |
| 2018-11-27 | $61.60 | $63.15 | $61.52 | $63.05 | $58.10 | 1,019,944 |
| 2018-11-26 | $61.18 | $61.70 | $60.71 | $61.55 | $56.72 | 1,015,945 |
| 2018-11-23 | $60.93 | $61.35 | $60.28 | $61.00 | $56.21 | 353,807 |
| 2018-11-21 | $60.57 | $61.58 | $59.88 | $61.01 | $56.22 | 1,167,432 |
| 2018-11-20 | $62.50 | $63.10 | $60.38 | $60.43 | $55.68 | 2,085,683 |
| 2018-11-19 | $62.84 | $63.23 | $62.32 | $62.79 | $57.86 | 781,937 |
| 2018-11-16 | $63.27 | $63.87 | $62.82 | $63.27 | $58.30 | 1,005,161 |
| 2018-11-15 | $63.01 | $63.56 | $62.48 | $63.51 | $58.52 | 1,136,929 |
| 2018-11-14 | $65.31 | $65.37 | $62.61 | $63.46 | $58.48 | 1,429,529 |
| 2018-11-13 | $65.04 | $66.15 | $64.19 | $65.39 | $60.25 | 3,206,935 |
| 2018-11-12 | $64.03 | $66.05 | $63.65 | $65.58 | $60.43 | 1,601,045 |
| 2018-11-09 | $63.01 | $64.52 | $62.75 | $64.07 | $59.04 | 2,559,887 |
| 2018-11-08 | $65.43 | $68.49 | $62.86 | $62.88 | $57.94 | 7,872,654 |
| 2018-11-07 | $74.44 | $75.42 | $73.38 | $75.14 | $69.24 | 1,779,629 |
| 2018-11-06 | $72.20 | $74.32 | $72.14 | $73.85 | $68.05 | 1,739,672 |
| 2018-11-05 | $71.29 | $72.64 | $71.29 | $72.18 | $66.51 | 636,852 |
| 2018-11-02 | $73.04 | $73.60 | $70.72 | $71.47 | $65.86 | 1,074,367 |
| 2018-11-01 | $70.65 | $72.60 | $70.43 | $72.56 | $66.86 | 1,289,241 |
| 2018-10-31 | $70.12 | $70.92 | $69.39 | $70.30 | $64.78 | 1,204,886 |
| 2018-10-30 | $68.44 | $70.25 | $67.90 | $69.79 | $64.31 | 1,253,377 |
| 2018-10-29 | $68.84 | $69.56 | $67.52 | $68.27 | $62.91 | 1,176,722 |
| 2018-10-26 | $69.18 | $69.19 | $67.40 | $67.97 | $62.63 | 1,391,292 |
| 2018-10-25 | $69.44 | $70.30 | $68.72 | $69.61 | $64.14 | 873,113 |
| 2018-10-24 | $71.54 | $72.40 | $69.28 | $69.40 | $63.95 | 954,532 |
| 2018-10-23 | $70.10 | $72.56 | $70.08 | $71.77 | $66.13 | 1,215,157 |
| 2018-10-22 | $71.89 | $72.05 | $70.51 | $71.24 | $65.64 | 1,054,503 |
| 2018-10-19 | $72.23 | $72.79 | $71.37 | $71.89 | $66.24 | 1,263,849 |
| 2018-10-18 | $73.85 | $73.85 | $71.84 | $72.25 | $66.57 | 1,049,185 |
| 2018-10-17 | $72.03 | $74.21 | $71.60 | $73.87 | $68.07 | 1,294,557 |
| 2018-10-16 | $72.50 | $73.44 | $72.14 | $72.75 | $67.04 | 1,239,337 |
| 2018-10-15 | $69.75 | $72.39 | $69.65 | $71.82 | $66.18 | 1,524,667 |
| 2018-10-12 | $70.70 | $70.70 | $69.06 | $70.16 | $64.65 | 1,054,996 |
| 2018-10-11 | $72.53 | $72.59 | $69.41 | $69.79 | $64.31 | 2,252,184 |
| 2018-10-10 | $71.02 | $73.99 | $70.55 | $72.88 | $67.16 | 2,247,893 |
| 2018-10-09 | $71.34 | $71.58 | $68.30 | $71.49 | $65.87 | 4,349,270 |
| 2018-10-08 | $71.49 | $74.07 | $71.38 | $72.80 | $67.08 | 1,427,343 |
| 2018-10-05 | $71.90 | $73.47 | $70.71 | $71.91 | $66.26 | 2,675,126 |
| 2018-10-04 | $71.14 | $71.62 | $70.31 | $71.56 | $65.94 | 1,110,027 |
| 2018-10-03 | $72.12 | $72.97 | $71.77 | $71.92 | $66.27 | 1,032,576 |
| 2018-10-02 | $70.73 | $71.95 | $70.24 | $71.52 | $65.90 | 1,135,644 |
| 2018-10-01 | $70.41 | $71.96 | $70.41 | $71.04 | $65.46 | 1,048,402 |
| 2018-09-28 | $71.92 | $72.28 | $70.55 | $70.80 | $65.24 | 1,091,417 |
| 2018-09-27 | $72.04 | $72.79 | $71.81 | $71.87 | $66.22 | 857,012 |
| 2018-09-26 | $72.58 | $72.78 | $71.78 | $71.96 | $66.31 | 731,592 |
| 2018-09-25 | $72.72 | $73.11 | $72.07 | $72.27 | $66.59 | 768,298 |
| 2018-09-24 | $73.27 | $73.63 | $71.89 | $72.43 | $66.74 | 957,012 |
| 2018-09-21 | $73.90 | $74.36 | $73.13 | $73.56 | $67.78 | 1,500,907 |
| 2018-09-20 | $74.15 | $74.55 | $73.35 | $73.90 | $68.09 | 648,662 |
| 2018-09-19 | $72.91 | $73.66 | $72.65 | $73.33 | $67.57 | 1,026,498 |
| 2018-09-18 | $72.76 | $73.14 | $71.76 | $72.99 | $67.26 | 868,824 |
| 2018-09-17 | $73.91 | $74.45 | $72.38 | $72.57 | $66.87 | 1,068,094 |
| 2018-09-14 | $75.23 | $75.47 | $73.26 | $73.69 | $67.90 | 1,581,129 |
| 2018-09-13 | $75.59 | $75.72 | $74.69 | $75.53 | $69.60 | 816,944 |
| 2018-09-12 | $75.07 | $75.31 | $74.61 | $75.12 | $69.22 | 715,578 |
| 2018-09-11 | $74.81 | $75.04 | $73.55 | $74.84 | $68.96 | 1,431,731 |
| 2018-09-10 | $75.88 | $75.94 | $74.78 | $75.10 | $69.20 | 2,410,010 |
| 2018-09-07 | $75.74 | $76.02 | $75.04 | $75.75 | $69.80 | 1,137,171 |
| 2018-09-06 | $76.76 | $76.92 | $75.39 | $76.00 | $70.03 | 1,481,966 |
| 2018-09-05 | $76.19 | $77.92 | $76.19 | $77.05 | $71.00 | 1,549,835 |
| 2018-09-04 | $77.17 | $77.29 | $75.76 | $76.42 | $70.42 | 1,508,337 |
| 2018-08-31 | $75.44 | $76.58 | $75.23 | $76.51 | $70.50 | 1,161,462 |
| 2018-08-30 | $74.97 | $78.90 | $74.59 | $75.97 | $70.00 | 4,272,912 |
| 2018-08-29 | $74.97 | $75.20 | $74.12 | $74.96 | $68.90 | 899,157 |
| 2018-08-28 | $74.89 | $74.89 | $73.96 | $74.77 | $68.72 | 1,083,413 |
| 2018-08-27 | $75.28 | $75.29 | $73.66 | $74.63 | $68.60 | 1,263,176 |
| 2018-08-24 | $74.22 | $74.39 | $73.53 | $74.29 | $68.28 | 736,749 |
| 2018-08-23 | $74.06 | $74.18 | $73.29 | $73.95 | $67.97 | 1,039,105 |
| 2018-08-22 | $73.69 | $74.51 | $73.39 | $74.41 | $68.39 | 768,838 |
| 2018-08-21 | $74.42 | $75.02 | $73.14 | $74.07 | $68.08 | 1,695,405 |
| 2018-08-20 | $73.97 | $75.56 | $73.54 | $75.49 | $69.39 | 2,324,380 |
| 2018-08-17 | $70.64 | $73.39 | $70.64 | $72.96 | $67.06 | 2,249,079 |
| 2018-08-16 | $69.54 | $70.91 | $69.17 | $70.40 | $64.71 | 1,975,375 |
| 2018-08-15 | $68.67 | $69.69 | $67.75 | $69.44 | $63.83 | 1,924,382 |
| 2018-08-14 | $69.43 | $69.72 | $68.68 | $69.45 | $63.83 | 1,741,171 |
| 2018-08-13 | $70.06 | $70.06 | $67.53 | $69.64 | $64.01 | 2,406,346 |
| 2018-08-10 | $69.01 | $70.83 | $67.69 | $69.90 | $64.25 | 3,731,355 |
| 2018-08-09 | $72.36 | $74.68 | $69.23 | $70.03 | $64.37 | 6,765,653 |
| 2018-08-08 | $78.54 | $78.97 | $77.80 | $78.30 | $71.97 | 1,556,047 |
| 2018-08-07 | $78.52 | $78.89 | $77.81 | $78.55 | $72.20 | 1,765,102 |
| 2018-08-06 | $78.83 | $78.90 | $77.18 | $77.70 | $71.42 | 1,622,633 |
| 2018-08-03 | $78.30 | $79.02 | $78.01 | $78.71 | $72.35 | 1,133,492 |
| 2018-08-02 | $78.69 | $78.75 | $77.35 | $78.27 | $71.94 | 1,143,330 |
| 2018-08-01 | $80.40 | $80.55 | $79.25 | $79.28 | $72.87 | 956,188 |
| 2018-07-31 | $80.19 | $80.66 | $79.18 | $80.52 | $74.01 | 959,477 |
| 2018-07-30 | $78.38 | $80.18 | $78.00 | $80.14 | $73.66 | 1,104,595 |
| 2018-07-27 | $77.47 | $78.56 | $77.47 | $78.49 | $72.14 | 722,358 |
| 2018-07-26 | $77.85 | $77.85 | $76.94 | $77.45 | $71.19 | 696,217 |
| 2018-07-25 | $76.81 | $77.39 | $76.48 | $77.28 | $71.03 | 577,188 |
| 2018-07-24 | $76.97 | $77.37 | $76.08 | $76.53 | $70.34 | 609,234 |
| 2018-07-23 | $76.21 | $76.91 | $76.07 | $76.51 | $70.32 | 974,751 |
| 2018-07-20 | $75.54 | $76.19 | $75.18 | $75.97 | $69.83 | 721,494 |
| 2018-07-19 | $75.87 | $76.45 | $75.13 | $75.83 | $69.70 | 611,092 |
| 2018-07-18 | $77.93 | $78.33 | $75.74 | $76.42 | $70.24 | 1,811,257 |
| 2018-07-17 | $75.20 | $78.39 | $75.09 | $78.03 | $71.72 | 2,135,432 |
| 2018-07-16 | $76.13 | $76.28 | $74.53 | $75.04 | $68.97 | 2,519,940 |
| 2018-07-13 | $76.00 | $76.84 | $75.65 | $75.90 | $69.76 | 704,278 |
| 2018-07-12 | $75.72 | $76.72 | $75.27 | $76.02 | $69.87 | 1,799,697 |
| 2018-07-11 | $77.73 | $78.12 | $77.36 | $77.72 | $71.44 | 1,068,790 |
| 2018-07-10 | $77.54 | $77.97 | $77.03 | $77.81 | $71.52 | 1,355,949 |
| 2018-07-09 | $76.44 | $77.57 | $76.25 | $77.54 | $71.27 | 1,630,798 |
| 2018-07-06 | $75.01 | $76.93 | $74.93 | $76.23 | $70.07 | 869,415 |
| 2018-07-05 | $74.81 | $75.37 | $74.28 | $75.23 | $69.15 | 981,593 |
| 2018-07-03 | $73.95 | $74.73 | $73.73 | $73.94 | $67.96 | 357,010 |
| 2018-07-02 | $72.62 | $73.76 | $71.72 | $73.74 | $67.78 | 874,035 |
| 2018-06-29 | $73.59 | $73.78 | $72.91 | $72.91 | $67.02 | 733,953 |
| 2018-06-28 | $74.22 | $74.67 | $72.39 | $73.13 | $67.22 | 1,106,957 |
| 2018-06-27 | $74.24 | $74.84 | $73.71 | $74.21 | $68.21 | 1,551,193 |
| 2018-06-26 | $75.21 | $75.22 | $73.52 | $74.50 | $68.48 | 1,501,519 |
| 2018-06-25 | $75.67 | $75.91 | $74.59 | $75.12 | $69.05 | 757,607 |
| 2018-06-22 | $75.78 | $76.22 | $75.40 | $75.66 | $69.54 | 1,091,875 |
| 2018-06-21 | $75.49 | $75.82 | $74.55 | $75.35 | $69.26 | 911,184 |
| 2018-06-20 | $76.05 | $76.84 | $75.50 | $75.86 | $69.73 | 877,668 |
| 2018-06-19 | $73.80 | $75.66 | $73.76 | $75.64 | $69.52 | 879,278 |
| 2018-06-18 | $74.01 | $74.74 | $73.44 | $74.36 | $68.35 | 1,256,083 |
| 2018-06-15 | $74.37 | $75.15 | $73.94 | $75.11 | $69.04 | 2,107,510 |
| 2018-06-14 | $74.29 | $75.13 | $73.80 | $74.83 | $68.78 | 1,444,369 |
| 2018-06-13 | $74.22 | $74.65 | $73.80 | $74.31 | $68.30 | 993,947 |
| 2018-06-12 | $73.05 | $74.50 | $73.02 | $74.04 | $68.05 | 1,012,718 |
| 2018-06-11 | $73.22 | $74.32 | $72.67 | $73.48 | $67.54 | 1,474,491 |
| 2018-06-08 | $73.39 | $73.79 | $72.36 | $73.26 | $67.34 | 855,727 |
| 2018-06-07 | $73.51 | $73.94 | $73.05 | $73.21 | $67.29 | 1,093,495 |
| 2018-06-06 | $73.36 | $74.10 | $72.37 | $73.22 | $67.30 | 1,393,330 |
| 2018-06-05 | $73.64 | $74.62 | $73.44 | $74.01 | $68.03 | 917,366 |
| 2018-06-04 | $74.07 | $74.18 | $72.88 | $73.80 | $67.83 | 919,805 |
| 2018-06-01 | $73.64 | $74.13 | $72.80 | $74.08 | $68.09 | 1,038,121 |
| 2018-05-31 | $75.40 | $75.57 | $73.05 | $73.16 | $67.24 | 1,786,789 |
| 2018-05-30 | $75.10 | $76.34 | $74.98 | $75.94 | $69.62 | 980,821 |
| 2018-05-29 | $74.44 | $75.07 | $73.84 | $74.20 | $68.02 | 1,074,073 |
| 2018-05-25 | $74.88 | $75.48 | $74.77 | $75.24 | $68.98 | 1,170,674 |
| 2018-05-24 | $75.50 | $75.70 | $74.63 | $75.11 | $68.86 | 1,033,595 |
| 2018-05-23 | $75.46 | $76.25 | $74.97 | $75.16 | $68.90 | 990,334 |
| 2018-05-22 | $75.78 | $76.55 | $75.66 | $75.97 | $69.65 | 734,126 |
| 2018-05-21 | $77.07 | $77.10 | $75.44 | $75.69 | $69.39 | 860,466 |
| 2018-05-18 | $76.60 | $76.61 | $75.58 | $76.21 | $69.87 | 805,352 |
| 2018-05-17 | $75.69 | $76.37 | $75.46 | $75.86 | $69.55 | 693,285 |
| 2018-05-16 | $75.85 | $76.29 | $75.40 | $75.68 | $69.38 | 743,492 |
| 2018-05-15 | $74.37 | $75.70 | $73.90 | $75.55 | $69.26 | 1,407,672 |
| 2018-05-14 | $72.60 | $75.37 | $71.37 | $74.94 | $68.70 | 3,174,320 |
| 2018-05-11 | $75.60 | $78.03 | $75.43 | $77.52 | $71.07 | 1,625,275 |
| 2018-05-10 | $73.22 | $76.12 | $73.18 | $75.54 | $69.25 | 1,701,803 |
| 2018-05-09 | $74.54 | $74.67 | $72.62 | $73.45 | $67.34 | 1,609,242 |
| 2018-05-08 | $78.40 | $79.56 | $73.67 | $74.50 | $68.30 | 2,601,763 |
| 2018-05-07 | $76.28 | $77.66 | $76.28 | $77.24 | $70.81 | 1,521,662 |
| 2018-05-04 | $75.06 | $76.46 | $74.51 | $76.26 | $69.91 | 2,310,078 |
| 2018-05-03 | $76.49 | $76.68 | $74.68 | $75.25 | $68.99 | 1,940,094 |
| 2018-05-02 | $77.82 | $78.13 | $76.23 | $76.32 | $69.97 | 1,097,224 |
| 2018-05-01 | $77.84 | $78.54 | $77.55 | $78.07 | $71.57 | 967,560 |
| 2018-04-30 | $79.16 | $79.67 | $78.07 | $78.14 | $71.64 | 833,958 |
| 2018-04-27 | $78.50 | $79.86 | $78.50 | $79.40 | $72.79 | 1,220,985 |
| 2018-04-26 | $78.45 | $79.07 | $77.88 | $78.60 | $72.06 | 1,379,168 |
| 2018-04-25 | $80.28 | $80.53 | $77.56 | $77.82 | $71.34 | 1,544,358 |
| 2018-04-24 | $81.79 | $82.85 | $80.21 | $80.49 | $73.79 | 894,247 |
| 2018-04-23 | $82.00 | $82.34 | $81.53 | $81.91 | $75.09 | 526,190 |
| 2018-04-20 | $82.51 | $82.81 | $80.92 | $81.54 | $74.75 | 652,268 |
| 2018-04-19 | $82.48 | $82.95 | $81.68 | $82.73 | $75.84 | 819,328 |
| 2018-04-18 | $82.52 | $83.26 | $81.78 | $82.77 | $75.88 | 637,322 |
| 2018-04-17 | $82.11 | $82.63 | $81.83 | $82.48 | $75.61 | 464,403 |
| 2018-04-16 | $81.16 | $81.66 | $80.87 | $81.47 | $74.69 | 1,006,074 |
| 2018-04-13 | $81.05 | $81.32 | $80.25 | $80.77 | $74.05 | 922,980 |
| 2018-04-12 | $82.25 | $82.62 | $80.74 | $80.86 | $74.13 | 1,162,644 |
| 2018-04-11 | $82.63 | $83.37 | $81.45 | $81.94 | $75.12 | 1,855,807 |
| 2018-04-10 | $83.64 | $84.85 | $83.17 | $84.00 | $77.01 | 786,308 |
| 2018-04-09 | $82.45 | $83.91 | $82.27 | $82.89 | $75.99 | 747,809 |
| 2018-04-06 | $83.40 | $84.15 | $81.19 | $81.99 | $75.17 | 1,150,414 |
| 2018-04-05 | $83.89 | $84.94 | $83.05 | $83.72 | $76.75 | 975,257 |
| 2018-04-04 | $81.49 | $83.58 | $81.31 | $83.39 | $76.45 | 742,867 |
| 2018-04-03 | $81.50 | $82.93 | $80.90 | $82.82 | $75.93 | 1,020,438 |
| 2018-04-02 | $82.95 | $83.22 | $80.34 | $81.05 | $74.30 | 1,207,439 |
| 2018-03-29 | $82.62 | $83.72 | $82.28 | $83.34 | $76.40 | 711,719 |
| 2018-03-28 | $82.45 | $84.30 | $82.45 | $82.60 | $75.72 | 988,026 |
| 2018-03-27 | $81.97 | $83.30 | $81.34 | $81.93 | $75.11 | 1,032,405 |
| 2018-03-26 | $80.66 | $82.00 | $79.57 | $81.90 | $75.08 | 914,135 |
| 2018-03-23 | $81.79 | $82.30 | $80.23 | $80.37 | $73.68 | 812,776 |
| 2018-03-22 | $81.45 | $82.86 | $81.32 | $81.55 | $74.76 | 867,644 |
| 2018-03-21 | $80.50 | $82.92 | $80.50 | $82.34 | $75.49 | 758,319 |
| 2018-03-20 | $82.23 | $82.23 | $80.44 | $80.76 | $74.04 | 1,139,875 |
| 2018-03-19 | $83.84 | $84.18 | $81.46 | $82.20 | $75.36 | 1,043,665 |
| 2018-03-16 | $84.59 | $85.39 | $84.01 | $84.23 | $77.22 | 1,422,602 |
| 2018-03-15 | $85.97 | $86.33 | $84.04 | $84.45 | $77.42 | 935,779 |
| 2018-03-14 | $86.72 | $86.84 | $85.04 | $85.78 | $78.64 | 856,496 |
| 2018-03-13 | $86.50 | $87.69 | $86.08 | $86.51 | $79.31 | 788,036 |
| 2018-03-12 | $84.59 | $86.42 | $84.42 | $86.14 | $78.97 | 993,969 |
| 2018-03-09 | $85.73 | $85.73 | $83.92 | $84.95 | $77.88 | 1,275,855 |
| 2018-03-08 | $83.60 | $85.22 | $83.31 | $85.06 | $77.98 | 895,757 |
| 2018-03-07 | $81.73 | $83.32 | $81.42 | $82.86 | $75.96 | 623,803 |
| 2018-03-06 | $82.58 | $82.92 | $81.64 | $82.42 | $75.56 | 688,867 |
| 2018-03-05 | $82.65 | $83.33 | $80.80 | $82.81 | $75.92 | 1,379,601 |
| 2018-03-02 | $80.50 | $84.53 | $79.21 | $82.99 | $76.08 | 2,456,575 |
| 2018-03-01 | $80.98 | $81.49 | $78.50 | $79.57 | $72.95 | 2,178,358 |
| 2018-02-28 | $83.08 | $83.45 | $81.37 | $81.46 | $74.50 | 1,779,689 |
| 2018-02-27 | $85.00 | $85.53 | $81.71 | $82.00 | $75.00 | 2,486,049 |
| 2018-02-26 | $88.44 | $89.50 | $87.56 | $88.30 | $80.76 | 1,133,106 |
| 2018-02-23 | $87.50 | $88.42 | $87.02 | $88.25 | $80.71 | 734,013 |
| 2018-02-22 | $87.10 | $88.72 | $86.84 | $87.07 | $79.63 | 680,864 |
| 2018-02-21 | $87.04 | $88.80 | $86.85 | $87.10 | $79.66 | 625,641 |
| 2018-02-20 | $88.73 | $89.13 | $86.86 | $87.04 | $79.61 | 1,321,358 |
| 2018-02-16 | $89.27 | $90.72 | $89.20 | $89.55 | $81.90 | 781,514 |
| 2018-02-15 | $87.32 | $89.69 | $86.70 | $89.65 | $81.99 | 800,075 |
| 2018-02-14 | $85.19 | $87.34 | $84.99 | $86.66 | $79.26 | 741,364 |
| 2018-02-13 | $84.76 | $86.69 | $84.09 | $85.81 | $78.48 | 871,117 |
| 2018-02-12 | $85.95 | $86.15 | $84.42 | $85.30 | $78.01 | 1,000,730 |
| 2018-02-09 | $85.09 | $86.26 | $82.79 | $85.31 | $78.02 | 1,057,095 |
| 2018-02-08 | $87.14 | $87.95 | $84.44 | $84.44 | $77.23 | 1,101,443 |
| 2018-02-07 | $87.20 | $88.43 | $86.98 | $87.52 | $80.04 | 743,496 |
| 2018-02-06 | $86.34 | $88.58 | $85.84 | $88.04 | $80.52 | 1,150,250 |
| 2018-02-05 | $90.22 | $90.66 | $86.84 | $86.89 | $79.47 | 1,187,835 |
| 2018-02-02 | $90.72 | $91.06 | $89.88 | $90.40 | $82.68 | 858,463 |
| 2018-02-01 | $90.63 | $92.30 | $90.63 | $90.96 | $83.19 | 791,490 |
| 2018-01-31 | $90.27 | $90.97 | $89.49 | $90.62 | $82.88 | 1,192,306 |
| 2018-01-30 | $90.71 | $90.99 | $89.64 | $90.16 | $82.46 | 884,617 |
| 2018-01-29 | $93.66 | $95.04 | $92.36 | $92.36 | $84.47 | 1,274,950 |
| 2018-01-26 | $95.06 | $95.93 | $94.29 | $95.15 | $87.02 | 975,706 |
| 2018-01-25 | $94.26 | $94.69 | $93.72 | $94.59 | $86.51 | 689,370 |
| 2018-01-24 | $94.05 | $94.81 | $92.70 | $93.61 | $85.61 | 720,031 |
| 2018-01-23 | $92.60 | $94.17 | $92.38 | $93.99 | $85.96 | 911,772 |
| 2018-01-22 | $91.66 | $93.47 | $91.53 | $93.44 | $85.46 | 745,533 |
| 2018-01-19 | $92.00 | $92.23 | $90.66 | $91.88 | $84.03 | 1,237,399 |
| 2018-01-18 | $91.34 | $91.74 | $89.37 | $91.69 | $83.86 | 1,014,356 |
| 2018-01-17 | $90.72 | $92.36 | $90.50 | $91.60 | $83.78 | 894,056 |
| 2018-01-16 | $91.19 | $92.58 | $90.38 | $90.86 | $83.10 | 848,727 |
| 2018-01-12 | $92.19 | $92.75 | $91.09 | $91.80 | $83.96 | 559,658 |
| 2018-01-11 | $90.17 | $92.16 | $90.03 | $91.99 | $84.13 | 954,714 |
| 2018-01-10 | $90.43 | $90.88 | $89.23 | $90.08 | $82.39 | 884,045 |
| 2018-01-09 | $90.66 | $91.12 | $90.02 | $90.84 | $83.08 | 1,045,616 |
| 2018-01-08 | $91.39 | $91.39 | $87.73 | $90.13 | $82.43 | 1,655,125 |
| 2018-01-05 | $91.41 | $91.72 | $89.78 | $91.18 | $83.39 | 638,642 |
| 2018-01-04 | $91.58 | $92.04 | $89.59 | $91.08 | $83.30 | 1,597,652 |
| 2018-01-03 | $89.59 | $89.93 | $88.86 | $89.44 | $81.80 | 865,067 |
| 2018-01-02 | $87.75 | $90.82 | $87.65 | $89.69 | $82.03 | 787,682 |
| 2017-12-29 | $87.57 | $87.79 | $87.04 | $87.16 | $79.72 | 441,124 |
| 2017-12-28 | $88.52 | $88.70 | $87.14 | $87.27 | $79.82 | 651,880 |
| 2017-12-27 | $88.53 | $89.37 | $87.98 | $88.51 | $80.95 | 603,140 |
| 2017-12-26 | $87.62 | $88.97 | $87.51 | $87.93 | $80.42 | 746,894 |
| 2017-12-22 | $87.01 | $87.41 | $86.60 | $87.01 | $79.58 | 346,938 |
| 2017-12-21 | $86.87 | $87.66 | $86.33 | $87.18 | $79.73 | 602,947 |
| 2017-12-20 | $87.08 | $87.21 | $86.01 | $86.53 | $79.14 | 999,201 |
| 2017-12-19 | $85.56 | $86.29 | $85.30 | $85.89 | $78.55 | 884,055 |
| 2017-12-18 | $86.65 | $86.93 | $85.79 | $86.38 | $79.00 | 991,081 |
| 2017-12-15 | $85.12 | $86.58 | $84.13 | $86.50 | $79.11 | 1,988,478 |
| 2017-12-14 | $85.59 | $86.43 | $82.13 | $84.04 | $76.86 | 2,183,914 |
| 2017-12-13 | $86.19 | $86.62 | $85.40 | $86.02 | $78.67 | 1,104,128 |
| 2017-12-12 | $85.48 | $87.56 | $85.42 | $85.92 | $78.58 | 1,400,241 |
| 2017-12-11 | $85.32 | $86.72 | $85.21 | $85.59 | $78.28 | 931,630 |
| 2017-12-08 | $84.70 | $85.74 | $83.79 | $85.60 | $78.29 | 825,024 |
| 2017-12-07 | $82.54 | $83.16 | $81.28 | $82.87 | $75.79 | 843,369 |
| 2017-12-06 | $83.54 | $83.70 | $81.68 | $82.38 | $75.34 | 975,394 |
| 2017-12-05 | $86.49 | $86.64 | $83.36 | $83.58 | $76.44 | 1,341,017 |
| 2017-12-04 | $87.94 | $88.13 | $86.24 | $86.30 | $78.93 | 870,157 |
| 2017-12-01 | $87.39 | $88.40 | $86.18 | $87.00 | $79.57 | 834,515 |
| 2017-11-30 | $88.58 | $88.71 | $86.90 | $87.21 | $79.76 | 1,035,567 |
| 2017-11-29 | $87.10 | $88.31 | $87.10 | $87.72 | $80.08 | 680,564 |
| 2017-11-28 | $86.66 | $87.43 | $85.63 | $87.03 | $79.45 | 735,794 |
| 2017-11-27 | $86.93 | $87.23 | $85.42 | $86.06 | $78.56 | 852,089 |
| 2017-11-24 | $87.13 | $87.41 | $85.89 | $86.57 | $79.03 | 224,113 |
| 2017-11-22 | $86.50 | $86.91 | $86.24 | $86.70 | $79.15 | 479,831 |
| 2017-11-21 | $85.60 | $87.53 | $85.40 | $86.75 | $79.19 | 700,853 |
| 2017-11-20 | $85.73 | $85.76 | $84.65 | $85.20 | $77.78 | 968,575 |
| 2017-11-17 | $86.51 | $86.78 | $85.80 | $85.89 | $78.41 | 1,185,708 |
| 2017-11-16 | $86.06 | $87.76 | $85.99 | $87.00 | $79.42 | 1,326,371 |
| 2017-11-15 | $85.80 | $86.51 | $84.63 | $85.80 | $78.33 | 1,020,284 |
| 2017-11-14 | $86.72 | $86.82 | $85.55 | $86.00 | $78.51 | 1,897,848 |
| 2017-11-13 | $87.51 | $88.35 | $86.45 | $86.80 | $79.24 | 1,717,056 |
| 2017-11-10 | $89.00 | $89.00 | $86.79 | $87.70 | $80.06 | 1,396,184 |
| 2017-11-09 | $91.06 | $91.73 | $87.68 | $87.99 | $80.33 | 6,921,883 |
| 2017-11-08 | $80.13 | $82.02 | $79.70 | $81.20 | $74.13 | 2,173,635 |
| 2017-11-07 | $83.30 | $83.31 | $80.35 | $80.70 | $73.67 | 963,478 |
| 2017-11-06 | $83.69 | $84.09 | $82.51 | $83.43 | $76.16 | 1,152,685 |
| 2017-11-03 | $80.86 | $82.64 | $80.70 | $82.36 | $75.19 | 1,058,642 |
| 2017-11-02 | $81.47 | $83.34 | $80.73 | $81.27 | $74.19 | 1,097,254 |
| 2017-11-01 | $81.58 | $83.88 | $81.27 | $82.55 | $75.36 | 1,292,815 |
| 2017-10-31 | $83.37 | $83.72 | $80.09 | $80.99 | $73.94 | 2,424,534 |
| 2017-10-30 | $83.66 | $84.63 | $83.19 | $83.70 | $76.41 | 1,077,308 |
| 2017-10-27 | $83.72 | $83.93 | $82.62 | $83.15 | $75.91 | 1,126,475 |
| 2017-10-26 | $85.41 | $85.76 | $83.10 | $83.54 | $76.26 | 1,093,484 |
| 2017-10-25 | $86.18 | $86.38 | $84.39 | $84.99 | $77.59 | 1,183,738 |
| 2017-10-24 | $85.86 | $86.62 | $84.90 | $86.06 | $78.56 | 1,226,249 |
| 2017-10-23 | $87.70 | $87.80 | $86.24 | $86.32 | $78.80 | 1,089,729 |
| 2017-10-20 | $87.98 | $87.98 | $87.23 | $87.44 | $79.82 | 913,079 |
| 2017-10-19 | $87.99 | $88.36 | $86.63 | $87.53 | $79.91 | 1,360,540 |
| 2017-10-18 | $88.55 | $89.19 | $87.79 | $88.55 | $80.84 | 971,197 |
| 2017-10-17 | $87.00 | $88.94 | $86.06 | $88.58 | $80.87 | 1,113,486 |
| 2017-10-16 | $87.71 | $88.46 | $86.80 | $87.04 | $79.46 | 1,107,462 |
| 2017-10-13 | $87.49 | $87.97 | $86.45 | $87.78 | $80.14 | 825,015 |
| 2017-10-12 | $87.39 | $88.10 | $86.86 | $87.66 | $80.03 | 1,291,467 |
| 2017-10-11 | $87.98 | $88.47 | $86.80 | $87.31 | $79.71 | 1,010,919 |
| 2017-10-10 | $87.00 | $88.11 | $86.51 | $88.05 | $80.38 | 1,121,046 |
| 2017-10-09 | $86.83 | $87.24 | $86.24 | $87.01 | $79.43 | 726,302 |
| 2017-10-06 | $87.22 | $87.36 | $86.45 | $86.82 | $79.26 | 926,422 |
| 2017-10-05 | $87.41 | $87.78 | $86.59 | $87.23 | $79.63 | 1,681,258 |
| 2017-10-04 | $86.34 | $87.74 | $86.34 | $86.69 | $79.14 | 829,471 |
| 2017-10-03 | $86.69 | $86.81 | $85.39 | $86.25 | $78.74 | 946,607 |
| 2017-10-02 | $84.38 | $86.24 | $83.78 | $86.24 | $78.73 | 933,431 |
| 2017-09-29 | $83.17 | $85.30 | $83.00 | $84.65 | $77.28 | 1,426,999 |
| 2017-09-28 | $84.84 | $84.99 | $82.70 | $83.20 | $75.95 | 1,178,339 |
| 2017-09-27 | $84.67 | $85.36 | $84.19 | $85.14 | $77.73 | 729,919 |
| 2017-09-26 | $85.07 | $85.48 | $84.34 | $84.79 | $77.41 | 1,064,042 |
| 2017-09-25 | $84.45 | $85.86 | $84.39 | $84.99 | $77.59 | 976,474 |
| 2017-09-22 | $85.28 | $85.78 | $84.55 | $84.93 | $77.53 | 652,272 |
| 2017-09-21 | $85.40 | $85.87 | $84.42 | $85.04 | $77.63 | 958,853 |
| 2017-09-20 | $85.35 | $86.17 | $84.42 | $85.48 | $78.04 | 1,181,117 |
| 2017-09-19 | $86.89 | $86.89 | $85.00 | $85.30 | $77.87 | 1,135,247 |
| 2017-09-18 | $88.29 | $88.29 | $86.17 | $86.62 | $79.08 | 1,154,073 |
| 2017-09-15 | $88.63 | $88.83 | $86.48 | $86.90 | $79.33 | 3,446,276 |
| 2017-09-14 | $88.76 | $89.39 | $88.33 | $88.87 | $81.13 | 1,004,240 |
| 2017-09-13 | $88.43 | $89.87 | $87.86 | $89.01 | $81.26 | 1,517,510 |
| 2017-09-12 | $84.68 | $89.74 | $84.67 | $89.01 | $81.26 | 4,125,985 |
| 2017-09-11 | $83.70 | $85.21 | $83.35 | $85.07 | $77.66 | 1,924,363 |
| 2017-09-08 | $82.11 | $83.79 | $81.51 | $82.79 | $75.58 | 1,828,317 |
| 2017-09-07 | $78.52 | $83.18 | $78.51 | $82.19 | $75.03 | 3,827,223 |
| 2017-09-06 | $78.22 | $79.00 | $77.89 | $78.33 | $71.51 | 1,159,571 |
| 2017-09-05 | $78.04 | $78.50 | $77.45 | $78.06 | $71.26 | 1,202,049 |
| 2017-09-01 | $79.00 | $79.35 | $77.90 | $78.91 | $72.04 | 769,116 |
| 2017-08-31 | $77.41 | $79.21 | $77.41 | $78.96 | $72.08 | 1,293,300 |
| 2017-08-30 | $77.31 | $77.70 | $76.10 | $77.52 | $70.77 | 1,494,447 |
| 2017-08-29 | $77.48 | $77.97 | $77.12 | $77.65 | $70.89 | 1,262,593 |
| 2017-08-28 | $77.64 | $78.50 | $77.63 | $78.37 | $71.54 | 1,617,859 |
| 2017-08-25 | $77.82 | $78.23 | $77.37 | $77.42 | $70.68 | 1,060,774 |
| 2017-08-24 | $77.32 | $78.31 | $77.30 | $77.50 | $70.75 | 1,134,443 |
| 2017-08-23 | $78.16 | $78.30 | $77.16 | $77.42 | $70.68 | 923,716 |
| 2017-08-22 | $77.70 | $79.26 | $77.70 | $78.60 | $71.61 | 885,664 |
| 2017-08-21 | $77.19 | $78.16 | $76.70 | $77.58 | $70.68 | 1,080,590 |
| 2017-08-18 | $77.59 | $78.76 | $77.24 | $77.27 | $70.39 | 1,441,015 |
| 2017-08-17 | $79.24 | $79.53 | $77.64 | $77.69 | $70.78 | 1,106,741 |
| 2017-08-16 | $78.18 | $79.26 | $77.88 | $79.18 | $72.14 | 1,406,933 |
| 2017-08-15 | $77.08 | $77.95 | $76.70 | $77.77 | $70.85 | 1,253,527 |
| 2017-08-14 | $79.35 | $79.60 | $77.28 | $77.30 | $70.42 | 1,401,828 |
| 2017-08-11 | $77.69 | $79.54 | $76.69 | $78.49 | $71.51 | 3,093,211 |
| 2017-08-10 | $75.49 | $80.00 | $74.64 | $76.84 | $70.00 | 10,424,700 |
| 2017-08-09 | $64.49 | $66.41 | $63.68 | $66.37 | $60.46 | 4,777,080 |
| 2017-08-08 | $67.19 | $67.81 | $66.24 | $66.57 | $60.65 | 1,825,059 |
| 2017-08-07 | $67.25 | $68.19 | $66.91 | $67.51 | $61.50 | 1,965,294 |
| 2017-08-04 | $68.31 | $68.44 | $66.51 | $67.43 | $61.43 | 1,648,237 |
| 2017-08-03 | $70.00 | $70.50 | $68.25 | $68.31 | $62.23 | 2,855,156 |
| 2017-08-02 | $74.57 | $74.57 | $71.96 | $72.13 | $65.71 | 1,574,476 |
| 2017-08-01 | $74.99 | $75.02 | $73.37 | $74.20 | $67.60 | 1,214,848 |
| 2017-07-31 | $75.08 | $76.05 | $74.72 | $74.92 | $68.25 | 814,043 |
| 2017-07-28 | $74.00 | $74.70 | $73.89 | $74.47 | $67.84 | 787,471 |
| 2017-07-27 | $76.16 | $76.18 | $73.33 | $73.91 | $67.33 | 1,343,254 |
| 2017-07-26 | $76.27 | $76.32 | $75.51 | $76.24 | $69.46 | 585,033 |
| 2017-07-25 | $76.53 | $77.01 | $75.94 | $76.28 | $69.49 | 536,413 |
| 2017-07-24 | $76.02 | $76.70 | $75.65 | $76.35 | $69.56 | 769,894 |
| 2017-07-21 | $75.54 | $76.28 | $75.21 | $76.21 | $69.43 | 965,914 |
| 2017-07-20 | $73.11 | $75.64 | $72.94 | $75.51 | $68.79 | 1,407,548 |
| 2017-07-19 | $73.13 | $73.16 | $72.04 | $72.65 | $66.19 | 1,162,927 |
| 2017-07-18 | $73.89 | $73.94 | $71.85 | $72.90 | $66.41 | 1,445,504 |
| 2017-07-17 | $74.37 | $74.85 | $73.66 | $73.87 | $67.30 | 792,101 |
| 2017-07-14 | $74.07 | $74.12 | $73.57 | $73.88 | $67.31 | 492,091 |
| 2017-07-13 | $73.95 | $74.29 | $73.21 | $73.95 | $67.37 | 611,043 |
| 2017-07-12 | $72.95 | $73.57 | $72.74 | $73.28 | $66.76 | 463,885 |
| 2017-07-11 | $71.93 | $72.85 | $71.72 | $72.47 | $66.02 | 916,662 |
| 2017-07-10 | $72.14 | $72.45 | $71.67 | $72.01 | $65.60 | 1,022,497 |
| 2017-07-07 | $72.68 | $72.86 | $71.09 | $72.46 | $66.01 | 1,311,418 |
| 2017-07-06 | $74.20 | $74.27 | $72.20 | $72.32 | $65.89 | 1,527,557 |
| 2017-07-05 | $75.72 | $75.72 | $74.24 | $74.70 | $68.05 | 827,104 |
| 2017-07-03 | $75.89 | $76.29 | $75.41 | $75.75 | $69.01 | 415,705 |
| 2017-06-30 | $76.20 | $76.38 | $74.99 | $75.52 | $68.80 | 1,178,414 |
| 2017-06-29 | $76.85 | $77.26 | $75.33 | $75.92 | $69.17 | 1,484,363 |
| 2017-06-28 | $75.80 | $77.09 | $75.70 | $76.50 | $69.69 | 1,516,529 |
| 2017-06-27 | $75.89 | $76.00 | $74.68 | $74.70 | $68.05 | 1,574,148 |
| 2017-06-26 | $75.71 | $77.74 | $75.58 | $75.86 | $69.11 | 1,887,478 |
| 2017-06-23 | $74.72 | $75.41 | $74.05 | $75.28 | $68.58 | 1,464,561 |
| 2017-06-22 | $73.29 | $75.50 | $73.19 | $74.65 | $68.01 | 1,250,616 |
| 2017-06-21 | $72.98 | $74.50 | $72.82 | $73.33 | $66.81 | 1,580,866 |
| 2017-06-20 | $73.19 | $74.00 | $72.29 | $72.36 | $65.92 | 1,215,757 |
| 2017-06-19 | $73.70 | $73.81 | $72.94 | $73.14 | $66.63 | 1,067,960 |
| 2017-06-16 | $73.31 | $74.47 | $72.16 | $73.02 | $66.52 | 1,765,336 |
| 2017-06-15 | $72.05 | $74.05 | $71.90 | $72.82 | $66.34 | 1,490,831 |
| 2017-06-14 | $71.80 | $73.15 | $71.77 | $72.32 | $65.89 | 1,160,841 |
| 2017-06-13 | $71.69 | $71.82 | $70.48 | $71.70 | $65.32 | 1,122,072 |
| 2017-06-12 | $71.38 | $73.14 | $71.37 | $71.64 | $65.27 | 2,209,307 |
| 2017-06-09 | $71.11 | $71.91 | $70.14 | $71.52 | $65.16 | 1,196,490 |
| 2017-06-08 | $70.87 | $71.84 | $70.54 | $71.22 | $64.88 | 1,630,762 |
| 2017-06-07 | $69.99 | $70.80 | $69.89 | $70.53 | $64.25 | 1,476,789 |
| 2017-06-06 | $71.08 | $71.41 | $70.00 | $70.34 | $64.08 | 2,342,597 |
| 2017-06-05 | $70.37 | $71.88 | $68.61 | $71.78 | $65.39 | 3,730,964 |
| 2017-06-02 | $74.74 | $75.24 | $73.16 | $73.44 | $66.91 | 1,347,608 |
| 2017-06-01 | $72.33 | $76.65 | $72.21 | $74.73 | $68.08 | 3,352,040 |
| 2017-05-31 | $68.72 | $73.35 | $68.27 | $72.85 | $66.37 | 4,641,521 |
| 2017-05-30 | $69.65 | $69.71 | $66.71 | $67.92 | $61.88 | 3,187,487 |
| 2017-05-26 | $71.92 | $71.92 | $69.84 | $69.95 | $63.73 | 1,719,299 |
| 2017-05-25 | $71.92 | $72.39 | $71.48 | $71.85 | $65.46 | 1,181,556 |
| 2017-05-24 | $72.59 | $72.76 | $71.19 | $71.93 | $65.53 | 2,393,064 |
| 2017-05-23 | $70.06 | $73.35 | $69.96 | $73.07 | $66.42 | 2,807,083 |
| 2017-05-22 | $70.80 | $71.79 | $70.33 | $71.36 | $64.87 | 1,195,902 |
| 2017-05-19 | $70.69 | $71.92 | $69.23 | $70.79 | $64.35 | 2,189,909 |
| 2017-05-18 | $73.04 | $73.04 | $70.46 | $70.50 | $64.08 | 1,787,119 |
| 2017-05-17 | $73.80 | $74.16 | $72.89 | $73.07 | $66.42 | 1,453,881 |
| 2017-05-16 | $75.75 | $75.75 | $74.10 | $74.55 | $67.77 | 945,065 |
| 2017-05-15 | $74.92 | $75.56 | $74.60 | $75.05 | $68.22 | 979,120 |
| 2017-05-12 | $75.24 | $75.52 | $74.02 | $74.97 | $68.15 | 1,283,730 |
| 2017-05-11 | $74.74 | $76.28 | $73.95 | $75.37 | $68.51 | 1,780,570 |
| 2017-05-10 | $74.59 | $74.99 | $73.23 | $74.54 | $67.76 | 1,117,690 |
| 2017-05-09 | $74.09 | $74.99 | $72.88 | $74.73 | $67.93 | 1,351,387 |
| 2017-05-08 | $73.19 | $73.77 | $72.88 | $73.07 | $66.42 | 1,185,084 |
| 2017-05-05 | $73.53 | $73.53 | $72.40 | $73.41 | $66.73 | 839,687 |
| 2017-05-04 | $72.45 | $74.47 | $72.27 | $73.12 | $66.47 | 1,676,878 |
| 2017-05-03 | $72.75 | $72.93 | $70.32 | $72.35 | $65.77 | 3,828,730 |
| 2017-05-02 | $74.02 | $76.33 | $73.71 | $76.23 | $69.29 | 2,018,853 |
| 2017-05-01 | $73.84 | $74.52 | $73.73 | $74.05 | $67.31 | 1,293,184 |
| 2017-04-28 | $74.02 | $74.74 | $73.11 | $73.94 | $67.21 | 1,431,248 |
| 2017-04-27 | $72.82 | $74.15 | $71.75 | $74.01 | $67.28 | 1,980,717 |
| 2017-04-26 | $69.81 | $74.50 | $69.46 | $73.02 | $66.38 | 6,040,265 |
| 2017-04-25 | $67.05 | $68.32 | $65.79 | $67.81 | $61.64 | 3,121,640 |
| 2017-04-24 | $67.18 | $67.74 | $65.66 | $67.05 | $60.95 | 2,124,229 |
| 2017-04-21 | $66.70 | $66.89 | $65.87 | $66.43 | $60.39 | 966,413 |
| 2017-04-20 | $66.71 | $67.36 | $66.04 | $66.76 | $60.69 | 1,288,137 |
| 2017-04-19 | $66.26 | $67.11 | $66.20 | $66.43 | $60.39 | 1,353,656 |
| 2017-04-18 | $67.00 | $67.03 | $65.79 | $66.14 | $60.12 | 2,348,592 |
| 2017-04-17 | $67.74 | $68.06 | $67.26 | $67.89 | $61.71 | 898,051 |
| 2017-04-13 | $67.79 | $67.98 | $67.34 | $67.65 | $61.49 | 980,088 |
| 2017-04-12 | $68.85 | $68.85 | $67.17 | $68.05 | $61.86 | 1,794,272 |
| 2017-04-11 | $69.87 | $69.97 | $68.57 | $69.01 | $62.73 | 1,744,462 |
| 2017-04-10 | $69.20 | $70.99 | $68.94 | $69.77 | $63.42 | 2,011,703 |
| 2017-04-07 | $67.27 | $69.13 | $66.90 | $68.76 | $62.50 | 1,582,636 |
| 2017-04-06 | $66.60 | $68.04 | $66.54 | $67.60 | $61.45 | 1,941,206 |
| 2017-04-05 | $66.54 | $68.06 | $66.18 | $66.61 | $60.55 | 2,484,954 |
| 2017-04-04 | $66.60 | $66.78 | $65.47 | $66.67 | $60.60 | 1,963,942 |
| 2017-04-03 | $66.04 | $67.07 | $65.74 | $66.81 | $60.73 | 1,981,813 |
| 2017-03-31 | $67.03 | $67.58 | $66.29 | $66.39 | $60.35 | 1,294,898 |
| 2017-03-30 | $68.88 | $68.93 | $66.78 | $66.93 | $60.84 | 1,647,336 |
| 2017-03-29 | $68.57 | $69.67 | $68.49 | $69.09 | $62.80 | 1,449,001 |
| 2017-03-28 | $68.87 | $69.05 | $68.14 | $68.91 | $62.64 | 1,131,135 |
| 2017-03-27 | $66.86 | $69.47 | $66.86 | $69.18 | $62.88 | 1,646,355 |
| 2017-03-24 | $68.26 | $68.59 | $67.80 | $67.96 | $61.78 | 1,122,597 |
| 2017-03-23 | $68.08 | $69.05 | $67.91 | $68.16 | $61.96 | 878,396 |
| 2017-03-22 | $68.06 | $68.75 | $67.36 | $68.43 | $62.20 | 1,155,593 |
| 2017-03-21 | $68.17 | $68.52 | $67.08 | $68.14 | $61.94 | 1,828,769 |
| 2017-03-20 | $69.52 | $69.80 | $68.05 | $68.42 | $62.19 | 2,233,350 |
| 2017-03-17 | $70.71 | $70.97 | $69.32 | $69.50 | $63.18 | 2,932,717 |
| 2017-03-16 | $71.00 | $71.16 | $70.20 | $70.87 | $64.42 | 1,192,585 |
| 2017-03-15 | $69.12 | $70.63 | $68.90 | $70.60 | $64.18 | 1,506,377 |
| 2017-03-14 | $69.45 | $69.71 | $68.69 | $69.30 | $62.99 | 1,470,192 |
| 2017-03-13 | $71.06 | $71.22 | $69.79 | $70.29 | $63.89 | 1,364,409 |
| 2017-03-10 | $70.62 | $71.55 | $70.36 | $71.22 | $64.74 | 1,265,671 |
| 2017-03-09 | $69.91 | $70.68 | $69.71 | $70.41 | $64.00 | 1,496,576 |
| 2017-03-08 | $70.33 | $70.55 | $69.35 | $70.32 | $63.92 | 1,748,504 |
| 2017-03-07 | $69.40 | $70.60 | $69.00 | $70.30 | $63.90 | 2,978,341 |
| 2017-03-06 | $72.35 | $72.74 | $70.80 | $71.59 | $65.08 | 2,443,471 |
| 2017-03-03 | $75.38 | $76.49 | $72.12 | $72.76 | $66.14 | 3,693,810 |
| 2017-03-02 | $74.20 | $76.00 | $73.75 | $75.56 | $68.68 | 3,123,797 |
| 2017-03-01 | $73.59 | $75.89 | $73.16 | $74.97 | $68.15 | 4,266,999 |
| 2017-02-28 | $84.68 | $84.68 | $72.43 | $74.77 | $67.82 | 143,967 |
| 2017-02-27 | $83.58 | $85.62 | $82.60 | $84.68 | $76.81 | 2,345,012 |
| 2017-02-24 | $84.37 | $84.80 | $83.07 | $84.43 | $76.58 | 1,283,971 |
| 2017-02-23 | $83.73 | $84.50 | $83.61 | $84.07 | $76.26 | 1,395,413 |
| 2017-02-22 | $84.67 | $84.67 | $83.41 | $84.09 | $76.28 | 1,435,135 |
| 2017-02-21 | $83.80 | $84.91 | $83.58 | $84.67 | $76.80 | 1,843,950 |
| 2017-02-17 | $83.09 | $84.64 | $82.54 | $84.47 | $76.62 | 1,282,001 |
| 2017-02-16 | $84.55 | $84.64 | $82.50 | $83.12 | $75.40 | 1,438,742 |
| 2017-02-15 | $81.40 | $85.27 | $81.39 | $84.90 | $77.01 | 1,860,111 |
| 2017-02-14 | $79.94 | $82.56 | $79.94 | $82.13 | $74.50 | 1,498,160 |
| 2017-02-13 | $80.18 | $80.34 | $79.41 | $80.16 | $72.71 | 869,571 |
| 2017-02-10 | $79.31 | $79.96 | $78.75 | $79.40 | $72.02 | 1,043,119 |
| 2017-02-09 | $78.42 | $79.48 | $77.64 | $79.44 | $72.06 | 1,651,546 |
| 2017-02-08 | $77.54 | $78.40 | $77.38 | $77.93 | $70.69 | 2,046,860 |
| 2017-02-07 | $79.29 | $79.45 | $76.88 | $77.76 | $70.53 | 2,378,181 |
| 2017-02-06 | $77.22 | $78.19 | $76.75 | $78.08 | $70.82 | 1,486,576 |
| 2017-02-03 | $78.91 | $79.05 | $77.46 | $77.99 | $70.74 | 1,972,203 |
| 2017-02-02 | $75.41 | $79.00 | $75.30 | $78.42 | $71.13 | 2,336,550 |
| 2017-02-01 | $75.89 | $76.89 | $75.35 | $76.77 | $69.64 | 1,171,006 |
| 2017-01-31 | $73.63 | $76.20 | $72.34 | $76.15 | $69.07 | 1,657,463 |
| 2017-01-30 | $73.65 | $74.47 | $73.26 | $74.40 | $67.49 | 1,915,828 |
| 2017-01-27 | $72.98 | $74.21 | $72.50 | $73.90 | $67.03 | 1,424,176 |
| 2017-01-26 | $72.83 | $73.14 | $72.05 | $72.39 | $65.66 | 1,096,281 |
| 2017-01-25 | $72.25 | $73.21 | $71.96 | $72.80 | $66.03 | 1,465,051 |
| 2017-01-24 | $73.51 | $73.65 | $71.84 | $71.92 | $65.24 | 1,669,490 |
| 2017-01-23 | $73.51 | $74.93 | $72.68 | $73.48 | $66.65 | 3,377,290 |
| 2017-01-20 | $76.50 | $77.28 | $74.77 | $75.06 | $68.08 | 2,272,099 |
| 2017-01-19 | $75.76 | $77.51 | $75.20 | $76.47 | $69.36 | 2,766,466 |
| 2017-01-18 | $76.94 | $77.11 | $74.90 | $76.46 | $69.35 | 1,345,766 |
| 2017-01-17 | $77.32 | $77.32 | $75.25 | $76.55 | $69.44 | 1,566,909 |
| 2017-01-13 | $78.40 | $79.34 | $77.75 | $77.80 | $70.57 | 1,527,759 |
| 2017-01-12 | $77.34 | $79.02 | $77.15 | $78.18 | $70.91 | 2,264,276 |
| 2017-01-11 | $83.01 | $83.04 | $76.08 | $77.88 | $70.64 | 6,215,734 |
| 2017-01-10 | $85.48 | $85.64 | $83.57 | $83.65 | $75.88 | 1,214,427 |
| 2017-01-09 | $85.04 | $86.10 | $84.71 | $85.43 | $77.49 | 920,191 |
| 2017-01-06 | $86.36 | $87.36 | $85.18 | $85.25 | $77.33 | 1,150,158 |
| 2017-01-05 | $86.36 | $86.94 | $85.79 | $86.53 | $78.49 | 1,165,365 |
| 2017-01-04 | $86.18 | $87.48 | $85.34 | $87.23 | $79.12 | 1,633,789 |
| 2017-01-03 | $84.03 | $86.50 | $83.52 | $86.50 | $78.46 | 1,622,010 |
| 2016-12-30 | $82.62 | $83.74 | $82.43 | $83.23 | $75.50 | 914,151 |
| 2016-12-29 | $82.77 | $83.29 | $82.01 | $82.31 | $74.66 | 1,124,296 |
| 2016-12-28 | $85.15 | $85.18 | $82.72 | $82.84 | $75.14 | 1,539,209 |
| 2016-12-27 | $84.70 | $86.29 | $84.61 | $85.18 | $77.26 | 1,153,836 |
| 2016-12-23 | $84.31 | $85.07 | $84.07 | $84.98 | $77.08 | 1,625,728 |
| 2016-12-22 | $84.32 | $85.08 | $84.09 | $84.34 | $76.50 | 958,660 |
| 2016-12-21 | $84.65 | $85.59 | $84.30 | $84.79 | $76.91 | 1,368,499 |
| 2016-12-20 | $85.18 | $86.37 | $84.43 | $84.72 | $76.85 | 1,135,272 |
| 2016-12-19 | $82.93 | $85.83 | $82.80 | $84.55 | $76.69 | 1,469,459 |
| 2016-12-16 | $83.01 | $83.37 | $82.22 | $82.88 | $75.18 | 4,827,400 |
| 2016-12-15 | $83.21 | $83.79 | $82.42 | $82.61 | $74.93 | 1,371,982 |
| 2016-12-14 | $83.72 | $84.03 | $81.45 | $83.21 | $75.48 | 1,278,253 |
| 2016-12-13 | $82.47 | $83.92 | $82.39 | $83.74 | $75.96 | 1,888,765 |
| 2016-12-12 | $82.60 | $82.93 | $81.70 | $82.30 | $74.65 | 1,811,161 |
| 2016-12-09 | $82.40 | $83.70 | $82.16 | $82.50 | $74.83 | 1,613,326 |
| 2016-12-08 | $83.43 | $83.67 | $81.69 | $81.95 | $74.33 | 1,827,018 |
| 2016-12-07 | $83.09 | $83.98 | $82.51 | $83.94 | $76.14 | 2,009,949 |
| 2016-12-06 | $84.76 | $84.76 | $82.91 | $84.47 | $76.62 | 1,356,222 |
| 2016-12-05 | $86.33 | $86.77 | $84.37 | $84.66 | $76.79 | 1,398,914 |
| 2016-12-02 | $86.15 | $86.20 | $85.02 | $85.96 | $77.97 | 1,387,916 |
| 2016-12-01 | $86.22 | $87.15 | $85.53 | $85.80 | $77.83 | 1,334,430 |
| 2016-11-30 | $86.05 | $87.12 | $85.50 | $86.34 | $78.32 | 957,172 |
| 2016-11-29 | $88.80 | $88.81 | $85.73 | $85.79 | $77.82 | 1,187,396 |
| 2016-11-28 | $87.31 | $88.43 | $86.10 | $88.19 | $79.99 | 1,705,356 |
| 2016-11-25 | $89.44 | $89.81 | $87.64 | $87.84 | $79.68 | 467,754 |
| 2016-11-23 | $86.77 | $89.66 | $86.37 | $89.33 | $81.03 | 800,373 |
| 2016-11-22 | $88.92 | $89.49 | $86.85 | $87.84 | $79.68 | 1,303,976 |
| 2016-11-21 | $87.83 | $89.70 | $87.48 | $89.31 | $80.88 | 924,566 |
| 2016-11-18 | $88.14 | $89.07 | $87.86 | $88.14 | $79.82 | 989,113 |
| 2016-11-17 | $86.55 | $88.67 | $85.72 | $88.39 | $80.04 | 1,243,509 |
| 2016-11-16 | $88.34 | $88.43 | $86.17 | $86.39 | $78.23 | 1,435,868 |
| 2016-11-15 | $90.77 | $90.77 | $86.62 | $89.10 | $80.69 | 2,731,204 |
| 2016-11-14 | $88.76 | $91.95 | $88.55 | $91.55 | $82.91 | 1,832,571 |
| 2016-11-11 | $89.19 | $90.19 | $87.94 | $89.27 | $80.84 | 1,768,603 |
| 2016-11-10 | $84.40 | $90.22 | $83.78 | $89.11 | $80.70 | 4,646,565 |
| 2016-11-09 | $87.48 | $87.68 | $80.90 | $83.51 | $75.62 | 4,263,151 |
| 2016-11-08 | $82.53 | $83.55 | $79.96 | $80.60 | $72.99 | 2,940,062 |
| 2016-11-07 | $84.18 | $84.48 | $83.00 | $83.96 | $76.03 | 1,269,526 |
| 2016-11-04 | $80.09 | $83.16 | $80.00 | $82.39 | $74.61 | 1,849,610 |
| 2016-11-03 | $83.49 | $84.93 | $79.72 | $79.95 | $72.40 | 5,048,660 |
| 2016-11-02 | $84.33 | $85.50 | $82.60 | $82.91 | $75.08 | 1,596,941 |
| 2016-11-01 | $83.15 | $85.10 | $82.92 | $84.70 | $76.70 | 1,597,204 |
| 2016-10-31 | $86.53 | $86.78 | $82.93 | $83.19 | $75.33 | 3,799,799 |
| 2016-10-28 | $90.60 | $90.75 | $86.10 | $87.06 | $78.84 | 2,610,480 |
| 2016-10-27 | $90.90 | $91.90 | $90.65 | $91.00 | $82.41 | 1,134,559 |
| 2016-10-26 | $89.94 | $91.45 | $89.72 | $90.71 | $82.14 | 1,036,001 |
| 2016-10-25 | $90.17 | $90.75 | $89.56 | $90.17 | $81.66 | 1,482,779 |
| 2016-10-24 | $90.42 | $91.08 | $90.07 | $90.61 | $82.05 | 1,207,542 |
| 2016-10-21 | $88.08 | $92.64 | $87.45 | $90.31 | $81.78 | 2,382,669 |
| 2016-10-20 | $88.36 | $88.69 | $87.87 | $88.51 | $80.15 | 848,925 |
| 2016-10-19 | $88.09 | $88.73 | $87.85 | $88.18 | $79.85 | 805,609 |
| 2016-10-18 | $87.55 | $88.49 | $87.00 | $88.24 | $79.91 | 742,084 |
| 2016-10-17 | $86.70 | $87.05 | $85.74 | $86.43 | $78.27 | 790,264 |
| 2016-10-14 | $88.25 | $88.25 | $85.75 | $86.39 | $78.23 | 1,577,220 |
| 2016-10-13 | $87.55 | $88.68 | $87.12 | $87.90 | $79.60 | 1,271,355 |
| 2016-10-12 | $89.44 | $89.52 | $87.47 | $88.00 | $79.69 | 2,348,041 |
| 2016-10-11 | $92.29 | $92.71 | $88.38 | $89.23 | $80.80 | 2,250,959 |
| 2016-10-10 | $91.90 | $92.97 | $91.36 | $92.73 | $83.97 | 1,473,868 |
| 2016-10-07 | $94.83 | $94.95 | $90.40 | $90.95 | $82.36 | 2,907,127 |
| 2016-10-06 | $95.99 | $96.20 | $94.45 | $94.84 | $85.88 | 1,364,942 |
| 2016-10-05 | $94.69 | $97.17 | $94.46 | $96.73 | $87.60 | 1,463,497 |
| 2016-10-04 | $94.11 | $95.06 | $93.29 | $94.07 | $85.19 | 2,017,632 |
| 2016-10-03 | $92.34 | $93.89 | $91.26 | $93.78 | $84.92 | 2,081,473 |
| 2016-09-30 | $93.62 | $94.23 | $91.64 | $92.33 | $83.61 | 2,198,492 |
| 2016-09-29 | $97.63 | $98.15 | $92.51 | $93.24 | $84.44 | 1,844,553 |
| 2016-09-28 | $96.24 | $97.70 | $96.10 | $97.28 | $88.09 | 1,789,245 |
| 2016-09-27 | $95.34 | $97.20 | $94.85 | $96.77 | $87.63 | 2,005,101 |
| 2016-09-26 | $96.65 | $96.76 | $95.21 | $95.73 | $86.69 | 1,017,915 |
| 2016-09-23 | $96.97 | $99.14 | $96.85 | $97.40 | $88.20 | 1,660,871 |
| 2016-09-22 | $94.06 | $97.54 | $94.06 | $97.12 | $87.95 | 1,558,352 |
| 2016-09-21 | $92.86 | $93.96 | $92.25 | $93.69 | $84.84 | 1,570,379 |
| 2016-09-20 | $93.50 | $93.73 | $92.74 | $93.37 | $84.55 | 851,334 |
| 2016-09-19 | $93.63 | $95.08 | $92.76 | $93.28 | $84.47 | 1,228,381 |
| 2016-09-16 | $93.70 | $94.71 | $92.53 | $93.30 | $84.49 | 4,258,290 |
| 2016-09-15 | $92.79 | $94.19 | $92.26 | $93.95 | $85.08 | 1,518,988 |
| 2016-09-14 | $93.66 | $95.06 | $92.65 | $92.93 | $84.15 | 1,519,529 |
| 2016-09-13 | $95.13 | $95.30 | $92.36 | $93.58 | $84.74 | 2,039,289 |
| 2016-09-12 | $91.96 | $96.23 | $91.28 | $95.23 | $86.24 | 5,304,559 |
| 2016-09-09 | $90.40 | $90.67 | $88.70 | $88.71 | $80.33 | 1,269,559 |
| 2016-09-08 | $90.53 | $91.16 | $89.91 | $90.70 | $82.14 | 1,306,714 |
| 2016-09-07 | $92.21 | $93.09 | $90.11 | $90.39 | $81.85 | 1,948,816 |
| 2016-09-06 | $90.93 | $94.74 | $90.93 | $92.07 | $83.38 | 3,023,359 |
| 2016-09-02 | $91.21 | $91.53 | $90.07 | $90.75 | $82.18 | 1,650,833 |
| 2016-09-01 | $90.94 | $92.06 | $90.28 | $91.25 | $82.63 | 1,711,822 |
| 2016-08-31 | $90.73 | $91.08 | $90.08 | $90.99 | $82.40 | 1,303,977 |
| 2016-08-30 | $88.89 | $91.17 | $88.87 | $91.02 | $82.43 | 1,641,515 |
| 2016-08-29 | $88.34 | $89.10 | $87.86 | $89.04 | $80.63 | 1,328,901 |
| 2016-08-26 | $88.28 | $89.02 | $87.22 | $88.61 | $80.24 | 3,146,797 |
| 2016-08-25 | $87.60 | $89.93 | $87.60 | $88.48 | $80.13 | 3,212,987 |
| 2016-08-24 | $91.40 | $92.46 | $87.11 | $87.85 | $79.55 | 2,987,865 |
| 2016-08-23 | $92.16 | $92.17 | $90.83 | $91.54 | $82.76 | 3,327,658 |
| 2016-08-22 | $91.86 | $92.70 | $91.46 | $91.52 | $82.74 | 1,295,655 |
| 2016-08-19 | $90.47 | $91.92 | $89.68 | $91.83 | $83.02 | 1,771,407 |
| 2016-08-18 | $89.61 | $90.83 | $88.77 | $90.80 | $82.09 | 1,506,726 |
| 2016-08-17 | $88.57 | $89.54 | $88.25 | $89.54 | $80.95 | 1,465,845 |
| 2016-08-16 | $87.94 | $89.48 | $87.94 | $88.66 | $80.16 | 1,565,193 |
| 2016-08-15 | $87.88 | $88.81 | $87.64 | $88.29 | $79.82 | 1,894,066 |
| 2016-08-12 | $85.99 | $88.05 | $84.89 | $87.96 | $79.52 | 3,571,601 |
| 2016-08-11 | $86.05 | $86.55 | $85.02 | $85.80 | $77.57 | 6,003,467 |
| 2016-08-10 | $82.65 | $86.70 | $82.50 | $86.00 | $77.75 | 13,728,640 |
| 2016-08-09 | $93.79 | $95.36 | $93.62 | $95.09 | $85.97 | 1,924,492 |
| 2016-08-08 | $93.36 | $94.35 | $93.09 | $93.44 | $84.48 | 1,175,921 |
| 2016-08-05 | $92.34 | $93.15 | $91.68 | $93.15 | $84.22 | 719,366 |
| 2016-08-04 | $94.22 | $94.60 | $92.19 | $92.24 | $83.39 | 1,104,339 |
| 2016-08-03 | $91.10 | $94.45 | $90.80 | $94.25 | $85.21 | 1,223,992 |
| 2016-08-02 | $91.16 | $91.87 | $90.83 | $91.61 | $82.82 | 1,473,436 |
| 2016-08-01 | $91.70 | $91.71 | $90.65 | $91.10 | $82.36 | 1,929,343 |
| 2016-07-29 | $91.26 | $91.79 | $90.10 | $91.39 | $82.62 | 1,260,207 |
| 2016-07-28 | $90.89 | $91.39 | $90.48 | $91.08 | $82.34 | 1,765,987 |
| 2016-07-27 | $91.54 | $91.69 | $90.58 | $91.34 | $82.58 | 1,640,754 |
| 2016-07-26 | $92.50 | $92.50 | $90.20 | $90.78 | $82.07 | 2,065,695 |
| 2016-07-25 | $92.61 | $93.19 | $92.08 | $92.52 | $83.65 | 1,940,731 |
| 2016-07-22 | $92.66 | $93.35 | $91.42 | $92.46 | $83.59 | 2,237,730 |
| 2016-07-21 | $95.08 | $95.65 | $91.20 | $91.52 | $82.74 | 1,489,427 |
| 2016-07-20 | $93.89 | $95.21 | $93.68 | $94.85 | $85.75 | 1,669,711 |
| 2016-07-19 | $92.30 | $93.35 | $92.26 | $93.05 | $84.12 | 1,506,542 |
| 2016-07-18 | $95.01 | $95.06 | $92.33 | $92.47 | $83.60 | 1,461,387 |
| 2016-07-15 | $94.11 | $97.29 | $93.00 | $94.70 | $85.62 | 4,739,705 |
| 2016-07-14 | $96.32 | $96.58 | $93.39 | $93.63 | $84.65 | 1,540,593 |
| 2016-07-13 | $95.90 | $97.23 | $95.01 | $95.49 | $86.33 | 1,365,282 |
| 2016-07-12 | $93.71 | $95.34 | $93.64 | $94.98 | $85.87 | 1,306,800 |
| 2016-07-11 | $94.32 | $94.47 | $93.27 | $93.67 | $84.69 | 1,130,650 |
| 2016-07-08 | $93.34 | $93.91 | $92.85 | $93.73 | $84.74 | 881,914 |
| 2016-07-07 | $92.94 | $94.45 | $92.14 | $93.08 | $84.15 | 1,522,836 |
| 2016-07-06 | $90.65 | $93.09 | $90.26 | $92.84 | $83.93 | 1,663,154 |
| 2016-07-05 | $90.80 | $91.88 | $90.51 | $90.89 | $82.17 | 1,993,088 |
| 2016-07-01 | $90.41 | $91.49 | $89.97 | $91.12 | $82.38 | 2,068,494 |
| 2016-06-30 | $91.23 | $91.38 | $89.21 | $90.67 | $81.97 | 2,018,030 |
| 2016-06-29 | $88.19 | $92.62 | $88.01 | $91.55 | $82.77 | 2,918,454 |
| 2016-06-28 | $89.04 | $89.07 | $86.34 | $87.27 | $78.90 | 2,412,608 |
| 2016-06-27 | $90.40 | $90.48 | $87.61 | $87.75 | $79.33 | 3,233,092 |
| 2016-06-24 | $91.53 | $94.08 | $90.94 | $91.01 | $82.28 | 3,016,164 |
| 2016-06-23 | $94.64 | $95.20 | $93.90 | $95.20 | $86.07 | 2,419,511 |
| 2016-06-22 | $96.11 | $96.72 | $93.46 | $93.81 | $84.81 | 2,171,693 |
| 2016-06-21 | $97.15 | $97.33 | $95.47 | $96.45 | $87.20 | 2,642,413 |
| 2016-06-20 | $99.00 | $99.41 | $95.93 | $96.75 | $87.47 | 4,870,167 |
| 2016-06-17 | $99.14 | $99.59 | $96.90 | $98.04 | $88.64 | 4,093,586 |
| 2016-06-16 | $98.22 | $99.81 | $97.25 | $98.54 | $89.09 | 3,005,404 |
| 2016-06-15 | $102.86 | $106.18 | $97.93 | $98.19 | $88.77 | 8,782,813 |
| 2016-06-14 | $99.30 | $111.00 | $98.23 | $108.13 | $97.76 | 8,347,409 |
| 2016-06-13 | $97.99 | $99.30 | $97.70 | $99.06 | $89.56 | 1,651,948 |
| 2016-06-10 | $99.70 | $99.94 | $97.70 | $98.51 | $89.06 | 1,427,130 |
| 2016-06-09 | $100.68 | $102.31 | $100.06 | $100.48 | $90.84 | 1,407,160 |
| 2016-06-08 | $99.62 | $100.80 | $99.38 | $100.32 | $90.70 | 1,752,446 |
| 2016-06-07 | $98.79 | $99.17 | $97.42 | $99.11 | $89.60 | 1,491,944 |
| 2016-06-06 | $98.09 | $99.35 | $97.27 | $99.26 | $89.74 | 1,302,612 |
| 2016-06-03 | $97.80 | $98.00 | $95.88 | $97.23 | $87.90 | 1,248,458 |
| 2016-06-02 | $96.64 | $98.40 | $96.57 | $98.15 | $88.74 | 1,355,762 |
| 2016-06-01 | $95.40 | $97.79 | $95.18 | $96.95 | $87.65 | 1,589,396 |
| 2016-05-31 | $98.00 | $98.16 | $95.20 | $95.84 | $86.65 | 2,201,116 |
| 2016-05-27 | $96.78 | $97.89 | $96.19 | $96.61 | $87.34 | 1,279,261 |
| 2016-05-26 | $96.79 | $97.20 | $95.65 | $96.20 | $86.97 | 1,280,980 |
| 2016-05-25 | $96.59 | $96.75 | $95.01 | $96.42 | $87.17 | 1,796,463 |
| 2016-05-24 | $94.16 | $96.33 | $93.95 | $96.26 | $86.90 | 2,296,540 |
| 2016-05-23 | $94.56 | $94.60 | $92.95 | $93.50 | $84.40 | 1,910,844 |
| 2016-05-20 | $92.34 | $94.07 | $92.11 | $93.78 | $84.66 | 1,346,164 |
| 2016-05-19 | $94.04 | $94.13 | $91.05 | $91.94 | $83.00 | 2,034,196 |
| 2016-05-18 | $90.67 | $93.92 | $90.55 | $93.55 | $84.45 | 2,857,180 |
| 2016-05-17 | $87.49 | $90.89 | $87.48 | $90.29 | $81.51 | 2,679,905 |
| 2016-05-16 | $88.56 | $89.39 | $87.72 | $88.73 | $80.10 | 2,221,284 |
| 2016-05-13 | $86.62 | $89.36 | $84.85 | $88.36 | $79.76 | 3,932,509 |
| 2016-05-12 | $93.50 | $93.50 | $88.80 | $89.04 | $80.38 | 3,426,452 |
| 2016-05-11 | $93.00 | $93.42 | $90.80 | $92.75 | $83.73 | 3,546,834 |
| 2016-05-10 | $94.22 | $94.45 | $92.95 | $93.07 | $84.02 | 1,339,705 |
| 2016-05-09 | $92.76 | $95.38 | $92.76 | $93.78 | $84.66 | 2,118,418 |
| 2016-05-06 | $96.24 | $96.78 | $91.82 | $92.39 | $83.40 | 3,458,487 |
| 2016-05-05 | $95.85 | $97.93 | $95.29 | $97.07 | $87.63 | 1,850,560 |
| 2016-05-04 | $96.00 | $96.60 | $94.77 | $95.70 | $86.39 | 2,192,042 |
| 2016-05-03 | $95.94 | $98.89 | $95.74 | $96.61 | $87.21 | 3,583,693 |
| 2016-05-02 | $98.05 | $98.09 | $94.82 | $96.11 | $86.76 | 3,191,084 |
| 2016-04-29 | $96.35 | $96.76 | $94.86 | $96.67 | $87.27 | 3,354,005 |
| 2016-04-28 | $97.00 | $97.46 | $95.60 | $96.45 | $87.07 | 2,897,410 |
| 2016-04-27 | $99.44 | $100.33 | $96.37 | $97.24 | $87.78 | 4,251,892 |
| 2016-04-26 | $98.76 | $102.78 | $98.75 | $99.55 | $89.87 | 7,850,371 |
| 2016-04-25 | $106.00 | $110.38 | $98.81 | $99.40 | $89.73 | 30,032,038 |
| 2016-04-22 | $123.19 | $125.80 | $120.10 | $121.35 | $109.55 | 8,646,051 |
| 2016-04-21 | $128.68 | $129.98 | $127.71 | $128.68 | $116.16 | 2,038,377 |
| 2016-04-20 | $131.74 | $132.22 | $128.01 | $128.62 | $116.11 | 1,755,912 |
| 2016-04-19 | $129.27 | $130.65 | $128.02 | $130.62 | $117.91 | 2,301,537 |
| 2016-04-18 | $128.40 | $129.62 | $127.70 | $128.94 | $116.40 | 1,672,605 |
| 2016-04-15 | $128.06 | $128.18 | $126.45 | $127.99 | $115.54 | 914,766 |
| 2016-04-14 | $128.14 | $128.68 | $127.12 | $128.03 | $115.58 | 793,847 |
| 2016-04-13 | $126.22 | $128.85 | $125.50 | $127.79 | $115.36 | 1,353,063 |
| 2016-04-12 | $127.51 | $127.51 | $124.07 | $125.76 | $113.53 | 1,777,417 |
| 2016-04-11 | $129.61 | $129.66 | $125.05 | $127.23 | $114.85 | 2,189,128 |
| 2016-04-08 | $132.48 | $132.74 | $128.36 | $128.70 | $116.18 | 1,321,437 |
| 2016-04-07 | $129.82 | $133.53 | $129.82 | $131.37 | $118.59 | 1,914,260 |
| 2016-04-06 | $128.83 | $132.06 | $128.70 | $130.71 | $117.99 | 2,388,817 |
| 2016-04-05 | $126.27 | $129.44 | $125.10 | $128.51 | $116.01 | 2,490,448 |
| 2016-04-04 | $127.00 | $129.94 | $126.75 | $128.54 | $116.04 | 1,401,463 |
| 2016-04-01 | $127.44 | $127.88 | $125.72 | $126.73 | $114.40 | 2,125,189 |
| 2016-03-31 | $129.36 | $129.95 | $127.62 | $127.93 | $115.49 | 1,358,169 |
| 2016-03-30 | $130.37 | $131.00 | $129.53 | $129.62 | $117.01 | 992,440 |
| 2016-03-29 | $127.32 | $129.68 | $126.07 | $129.59 | $116.98 | 1,179,158 |
| 2016-03-28 | $130.15 | $130.30 | $125.65 | $127.51 | $115.11 | 1,636,284 |
| 2016-03-24 | $129.32 | $130.83 | $128.62 | $130.31 | $117.63 | 1,107,739 |
| 2016-03-23 | $133.25 | $133.71 | $129.97 | $130.23 | $117.56 | 1,530,613 |
| 2016-03-22 | $130.90 | $133.93 | $130.51 | $132.92 | $119.99 | 1,070,032 |
| 2016-03-21 | $127.86 | $131.82 | $127.68 | $131.27 | $118.50 | 1,624,778 |
| 2016-03-18 | $131.88 | $132.20 | $127.28 | $128.46 | $115.96 | 3,335,219 |
| 2016-03-17 | $133.81 | $133.86 | $128.22 | $131.21 | $118.45 | 1,882,968 |
| 2016-03-16 | $134.34 | $135.27 | $132.39 | $133.07 | $120.13 | 1,310,362 |
| 2016-03-15 | $139.34 | $139.55 | $132.66 | $134.37 | $121.30 | 2,717,039 |
| 2016-03-14 | $136.80 | $140.65 | $136.21 | $140.14 | $126.51 | 2,380,833 |
| 2016-03-11 | $134.08 | $136.44 | $133.93 | $136.00 | $122.77 | 1,460,717 |
| 2016-03-10 | $132.16 | $134.33 | $131.28 | $133.88 | $120.86 | 1,750,349 |
| 2016-03-09 | $129.88 | $131.52 | $129.39 | $131.41 | $118.63 | 1,065,515 |
| 2016-03-08 | $128.92 | $130.94 | $128.60 | $129.06 | $116.51 | 1,618,858 |
| 2016-03-07 | $125.81 | $129.42 | $125.80 | $129.08 | $116.52 | 1,657,581 |
| 2016-03-04 | $126.30 | $128.48 | $125.02 | $126.61 | $114.29 | 1,710,350 |
| 2016-03-03 | $125.91 | $126.79 | $125.08 | $126.42 | $114.12 | 1,489,157 |
| 2016-03-02 | $126.19 | $126.31 | $123.85 | $125.81 | $113.57 | 1,171,995 |
| 2016-03-01 | $127.07 | $127.14 | $124.72 | $126.21 | $113.93 | 1,434,554 |
| 2016-02-29 | $128.71 | $129.58 | $126.16 | $126.25 | $113.97 | 1,391,996 |
| 2016-02-26 | $129.90 | $130.71 | $128.20 | $129.23 | $116.66 | 1,632,618 |
| 2016-02-25 | $126.66 | $129.26 | $125.36 | $129.15 | $116.59 | 1,156,850 |
| 2016-02-24 | $123.78 | $127.31 | $123.61 | $126.26 | $113.98 | 1,456,002 |
| 2016-02-23 | $123.96 | $126.61 | $123.70 | $124.85 | $112.58 | 2,182,568 |
| 2016-02-22 | $127.62 | $128.61 | $122.62 | $124.08 | $111.88 | 3,694,221 |
| 2016-02-19 | $129.16 | $130.20 | $125.68 | $129.34 | $116.62 | 4,056,556 |
| 2016-02-18 | $134.95 | $136.82 | $128.66 | $130.40 | $117.58 | 7,484,077 |
| 2016-02-17 | $141.41 | $146.16 | $141.41 | $145.17 | $130.90 | 2,174,993 |
| 2016-02-16 | $139.29 | $141.71 | $138.51 | $141.21 | $127.33 | 1,806,926 |
| 2016-02-12 | $135.07 | $138.92 | $133.81 | $138.60 | $124.97 | 1,577,469 |
| 2016-02-11 | $136.60 | $137.26 | $133.23 | $135.07 | $121.79 | 1,824,342 |
| 2016-02-10 | $138.91 | $139.65 | $136.82 | $137.46 | $123.95 | 1,133,115 |
| 2016-02-09 | $136.91 | $140.37 | $136.33 | $138.77 | $125.13 | 1,213,158 |
| 2016-02-08 | $142.27 | $142.46 | $135.87 | $137.82 | $124.27 | 1,778,204 |
| 2016-02-05 | $142.76 | $145.32 | $142.28 | $143.88 | $129.73 | 1,480,281 |
| 2016-02-04 | $145.42 | $147.58 | $142.25 | $144.11 | $129.94 | 1,069,591 |
| 2016-02-03 | $145.02 | $146.30 | $142.20 | $145.68 | $131.36 | 1,009,116 |
| 2016-02-02 | $142.83 | $144.08 | $141.62 | $144.01 | $129.85 | 1,556,399 |
| 2016-02-01 | $143.14 | $144.27 | $142.57 | $143.70 | $129.57 | 1,437,390 |
| 2016-01-29 | $143.63 | $145.66 | $142.64 | $144.58 | $130.37 | 1,612,620 |
| 2016-01-28 | $145.18 | $145.41 | $140.05 | $143.23 | $129.15 | 2,246,482 |
| 2016-01-27 | $148.14 | $148.89 | $143.04 | $144.52 | $130.31 | 1,980,084 |
| 2016-01-26 | $149.59 | $151.50 | $148.28 | $148.94 | $134.30 | 1,756,639 |
| 2016-01-25 | $149.09 | $151.18 | $148.43 | $149.06 | $134.41 | 1,807,869 |
| 2016-01-22 | $147.68 | $152.36 | $147.43 | $148.58 | $133.97 | 3,667,151 |
| 2016-01-21 | $146.29 | $147.92 | $143.91 | $146.79 | $132.36 | 2,850,146 |
| 2016-01-20 | $144.60 | $147.41 | $140.74 | $145.84 | $131.50 | 3,056,914 |
| 2016-01-19 | $145.84 | $147.00 | $144.24 | $146.50 | $132.10 | 2,492,170 |
| 2016-01-15 | $141.91 | $145.26 | $141.34 | $145.01 | $130.75 | 1,860,957 |
| 2016-01-14 | $143.31 | $146.69 | $140.32 | $145.41 | $131.11 | 1,812,211 |
| 2016-01-13 | $147.37 | $147.66 | $142.52 | $143.08 | $129.01 | 1,593,395 |
| 2016-01-12 | $144.95 | $147.35 | $143.94 | $146.57 | $132.16 | 1,615,506 |
| 2016-01-11 | $146.21 | $146.21 | $138.74 | $143.61 | $129.49 | 2,278,166 |
| 2016-01-08 | $144.53 | $145.01 | $140.20 | $140.69 | $126.86 | 1,487,597 |
| 2016-01-07 | $142.30 | $145.19 | $142.10 | $144.31 | $130.12 | 1,679,559 |
| 2016-01-06 | $141.21 | $144.98 | $141.00 | $144.28 | $130.10 | 2,507,009 |
| 2016-01-05 | $143.12 | $145.60 | $141.26 | $142.68 | $128.65 | 1,170,251 |
| 2016-01-04 | $142.01 | $143.42 | $141.13 | $142.50 | $128.49 | 1,679,433 |
| 2015-12-31 | $144.89 | $145.65 | $144.28 | $144.70 | $130.47 | 602,941 |
| 2015-12-30 | $146.52 | $146.99 | $144.86 | $145.24 | $130.96 | 569,934 |
| 2015-12-29 | $146.50 | $146.99 | $145.55 | $146.59 | $132.18 | 711,655 |
| 2015-12-28 | $147.78 | $147.79 | $144.80 | $145.84 | $131.50 | 650,142 |
| 2015-12-24 | $148.21 | $148.47 | $147.51 | $147.54 | $133.04 | 280,552 |
| 2015-12-23 | $145.55 | $148.33 | $145.51 | $147.70 | $133.18 | 1,178,812 |
| 2015-12-22 | $144.93 | $146.13 | $144.29 | $145.27 | $130.99 | 994,656 |
| 2015-12-21 | $144.75 | $144.75 | $142.51 | $144.28 | $130.10 | 883,278 |
| 2015-12-18 | $146.15 | $146.40 | $144.26 | $144.33 | $130.14 | 1,690,948 |
| 2015-12-17 | $151.05 | $151.65 | $145.56 | $146.26 | $131.88 | 1,492,065 |
| 2015-12-16 | $149.27 | $150.67 | $146.20 | $149.45 | $134.76 | 1,658,662 |
| 2015-12-15 | $150.91 | $150.95 | $148.43 | $149.31 | $134.63 | 1,656,138 |
| 2015-12-14 | $148.33 | $149.37 | $146.82 | $148.99 | $134.34 | 1,635,422 |
| 2015-12-11 | $147.99 | $148.26 | $145.65 | $147.19 | $132.72 | 867,620 |
| 2015-12-10 | $149.53 | $149.65 | $148.05 | $148.89 | $134.25 | 1,270,514 |
| 2015-12-09 | $148.46 | $150.27 | $147.69 | $148.16 | $133.59 | 1,911,490 |
| 2015-12-08 | $146.37 | $149.19 | $146.30 | $148.39 | $133.80 | 1,413,032 |
| 2015-12-07 | $147.50 | $148.16 | $145.61 | $147.34 | $132.85 | 1,182,943 |
| 2015-12-04 | $145.99 | $148.34 | $145.05 | $147.69 | $133.17 | 1,488,247 |
| 2015-12-03 | $148.24 | $148.53 | $143.61 | $145.59 | $131.28 | 1,486,948 |
| 2015-12-02 | $149.45 | $150.91 | $147.53 | $147.86 | $133.32 | 1,074,127 |
| 2015-12-01 | $150.79 | $150.88 | $147.28 | $149.21 | $134.54 | 1,180,740 |
| 2015-11-30 | $151.03 | $151.45 | $149.01 | $149.39 | $134.70 | 1,632,807 |
| 2015-11-27 | $150.87 | $151.00 | $149.77 | $150.49 | $135.70 | 354,988 |
| 2015-11-25 | $150.30 | $151.14 | $149.40 | $150.63 | $135.82 | 940,096 |
| 2015-11-24 | $148.25 | $150.85 | $146.25 | $150.00 | $135.25 | 2,404,511 |
| 2015-11-23 | $155.72 | $155.79 | $147.50 | $148.40 | $133.70 | 2,411,524 |
| 2015-11-20 | $154.79 | $156.03 | $153.81 | $154.92 | $139.57 | 2,664,783 |
| 2015-11-19 | $155.80 | $155.80 | $153.36 | $154.63 | $139.31 | 2,273,730 |
| 2015-11-18 | $154.59 | $155.68 | $152.27 | $155.64 | $140.22 | 3,457,572 |
| 2015-11-17 | $149.14 | $153.85 | $148.90 | $153.50 | $138.29 | 5,267,347 |
| 2015-11-16 | $149.91 | $152.25 | $147.33 | $149.00 | $134.24 | 6,785,879 |
| 2015-11-13 | $140.54 | $149.16 | $140.40 | $146.90 | $132.35 | 27,518,243 |
| 2015-11-12 | $160.10 | $165.18 | $156.10 | $156.55 | $141.04 | 3,514,488 |
| 2015-11-11 | $163.79 | $165.63 | $160.86 | $161.06 | $145.10 | 2,172,584 |
| 2015-11-10 | $159.31 | $163.51 | $158.81 | $163.03 | $146.88 | 2,191,128 |
| 2015-11-09 | $160.22 | $162.16 | $157.51 | $159.72 | $143.90 | 2,266,188 |
| 2015-11-06 | $159.75 | $164.13 | $157.60 | $162.25 | $146.18 | 1,417,357 |
| 2015-11-05 | $164.98 | $165.29 | $160.17 | $160.50 | $144.60 | 1,407,522 |
| 2015-11-04 | $161.17 | $162.64 | $159.57 | $162.29 | $146.21 | 1,960,666 |
| 2015-11-03 | $159.16 | $162.76 | $157.91 | $159.74 | $143.92 | 1,682,926 |
| 2015-11-02 | $160.16 | $160.27 | $157.26 | $159.35 | $143.56 | 1,398,974 |
| 2015-10-30 | $165.15 | $165.88 | $156.58 | $157.74 | $142.11 | 2,122,097 |
| 2015-10-29 | $163.37 | $167.92 | $162.40 | $165.81 | $149.38 | 2,291,294 |
| 2015-10-28 | $157.60 | $162.15 | $157.47 | $160.44 | $144.55 | 2,436,930 |
| 2015-10-27 | $155.34 | $156.85 | $154.75 | $156.25 | $140.77 | 1,263,596 |
| 2015-10-26 | $151.88 | $155.85 | $149.70 | $154.27 | $138.99 | 1,764,508 |
| 2015-10-23 | $149.31 | $152.10 | $147.60 | $150.57 | $135.65 | 1,997,875 |
| 2015-10-22 | $152.60 | $153.95 | $142.62 | $147.68 | $133.05 | 4,178,165 |
| 2015-10-21 | $162.40 | $162.90 | $151.05 | $155.24 | $139.86 | 2,684,830 |
| 2015-10-20 | $165.65 | $165.69 | $161.28 | $162.61 | $146.50 | 1,161,851 |
| 2015-10-19 | $166.22 | $166.50 | $163.44 | $165.66 | $149.25 | 1,279,396 |
| 2015-10-16 | $163.87 | $166.15 | $162.76 | $166.15 | $149.69 | 1,478,445 |
| 2015-10-15 | $161.25 | $162.73 | $159.66 | $162.62 | $146.51 | 801,767 |
| 2015-10-14 | $159.56 | $161.67 | $158.05 | $160.91 | $144.97 | 1,316,513 |
| 2015-10-13 | $159.73 | $163.35 | $157.59 | $158.18 | $142.51 | 817,350 |
| 2015-10-12 | $162.14 | $162.59 | $160.04 | $161.53 | $145.53 | 367,714 |
| 2015-10-09 | $158.36 | $161.60 | $157.47 | $160.60 | $144.69 | 1,004,039 |
| 2015-10-08 | $155.77 | $158.87 | $154.09 | $158.34 | $142.65 | 579,290 |
| 2015-10-07 | $159.84 | $159.92 | $153.20 | $156.12 | $140.65 | 1,838,168 |
| 2015-10-06 | $161.54 | $162.40 | $157.27 | $159.71 | $143.89 | 799,335 |
| 2015-10-05 | $161.92 | $162.65 | $160.26 | $161.83 | $145.80 | 1,248,646 |
| 2015-10-02 | $154.80 | $160.85 | $153.34 | $160.73 | $144.81 | 1,513,706 |
| 2015-10-01 | $159.02 | $159.50 | $152.69 | $156.37 | $140.88 | 1,530,681 |
| 2015-09-30 | $156.15 | $157.94 | $152.89 | $157.27 | $141.69 | 1,510,126 |
| 2015-09-29 | $154.44 | $162.69 | $150.82 | $154.90 | $139.56 | 2,341,638 |
| 2015-09-28 | $159.29 | $159.47 | $150.64 | $152.57 | $137.46 | 2,742,570 |
| 2015-09-25 | $170.50 | $170.73 | $158.35 | $160.90 | $144.96 | 1,452,175 |
| 2015-09-24 | $170.14 | $170.14 | $166.56 | $169.26 | $152.49 | 1,036,811 |
| 2015-09-23 | $171.76 | $173.48 | $170.03 | $170.87 | $153.94 | 520,372 |
| 2015-09-22 | $171.57 | $173.53 | $169.56 | $171.97 | $154.93 | 832,341 |
| 2015-09-21 | $177.79 | $178.57 | $172.41 | $174.83 | $157.51 | 1,036,994 |
| 2015-09-18 | $179.77 | $180.92 | $178.24 | $178.57 | $160.88 | 1,365,639 |
| 2015-09-17 | $180.50 | $183.57 | $180.38 | $181.08 | $163.14 | 1,180,044 |
| 2015-09-16 | $182.92 | $183.64 | $178.77 | $182.39 | $164.32 | 946,882 |
| 2015-09-15 | $182.00 | $184.77 | $180.37 | $183.46 | $165.29 | 725,471 |
| 2015-09-14 | $179.84 | $181.94 | $176.50 | $181.26 | $163.30 | 568,058 |
| 2015-09-11 | $177.12 | $179.81 | $176.50 | $179.67 | $161.87 | 655,866 |
| 2015-09-10 | $176.77 | $179.61 | $175.78 | $178.17 | $160.52 | 948,489 |
| 2015-09-09 | $181.26 | $182.51 | $176.66 | $177.07 | $159.53 | 710,612 |
| 2015-09-08 | $178.58 | $183.14 | $178.46 | $180.65 | $162.75 | 689,680 |
| 2015-09-04 | $176.59 | $180.27 | $176.11 | $178.80 | $161.09 | 576,559 |
| 2015-09-03 | $181.18 | $182.20 | $177.04 | $177.95 | $160.32 | 610,477 |
| 2015-09-02 | $181.35 | $181.59 | $177.15 | $181.59 | $163.60 | 760,222 |
| 2015-09-01 | $180.69 | $182.35 | $178.18 | $179.46 | $161.68 | 787,599 |
Perrigo Company plc (PRGO) News Headlines
.jpg)
Gerber, Perrigo must face lawsuit over ‘store brand’ infant formula - U.S. judge
None
reuters.com Feb. 6, 2024.jpg)
.jpg)
Recent Perrigo Company plc (PRGO) News
.jpg)
.jpg)
Similar Companies to Perrigo Company plc (PRGO) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |