Quanta Services Inc (PWR) Exchange: NYSE
Data as of April 26, 2024
$263.20 ($4.91) 1.90%
Quanta Services Inc - Daily Information
Click for more stock information on Quanta Services Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $259.49 |
| Previous Close | $263.20 |
| High | $265.00 |
| Low | $259.49 |
| Adjusted Open | $259.49 |
| Previous Adjusted Close | $263.20 |
| Adjusted High | $265.00 |
| Adjusted Low | $259.49 |
About Quanta Services Inc (PWR)
Quanta Services is a leading specialized contracting services company, delivering comprehensive infrastructure solutions for the utility, communications, pipeline and energy industries. Quanta's comprehensive services include designing, installing, repairing and maintaining energy and communications infrastructure. With operations throughout the United States, Canada, Australia and select other international markets, Quanta has the manpower, resources and expertise to safely complete projects that are local, regional, national or international in scope.
Invest in Quanta Services Inc (PWR)
Historical Stock Data for Quanta Services Inc (PWR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $259.49 | $265.00 | $259.49 | $263.20 | $263.20 | 639,193 |
| 2024-04-04 | $264.95 | $265.82 | $256.88 | $258.29 | $258.29 | 906,822 |
| 2024-04-03 | $255.28 | $263.11 | $255.28 | $262.29 | $262.29 | 856,153 |
| 2024-04-02 | $256.93 | $256.93 | $252.69 | $256.10 | $256.10 | 855,695 |
| 2024-04-01 | $259.86 | $260.37 | $257.03 | $259.26 | $259.26 | 660,384 |
| 2024-03-28 | $259.69 | $261.34 | $259.06 | $259.80 | $259.80 | 745,698 |
| 2024-03-27 | $261.94 | $262.01 | $258.40 | $259.75 | $259.75 | 626,475 |
| 2024-03-26 | $257.04 | $260.60 | $256.01 | $259.18 | $259.18 | 1,093,193 |
| 2024-03-25 | $255.50 | $256.51 | $253.15 | $255.54 | $255.54 | 693,136 |
| 2024-03-22 | $256.59 | $257.52 | $255.21 | $255.92 | $255.92 | 910,530 |
| 2024-03-21 | $252.25 | $256.45 | $251.14 | $256.30 | $256.30 | 973,941 |
| 2024-03-20 | $246.00 | $250.38 | $245.67 | $249.51 | $249.51 | 822,416 |
| 2024-03-19 | $243.36 | $246.70 | $242.61 | $246.39 | $246.39 | 583,485 |
| 2024-03-18 | $245.00 | $246.96 | $242.68 | $243.81 | $243.81 | 527,656 |
| 2024-03-15 | $240.07 | $243.99 | $240.07 | $242.75 | $242.75 | 1,008,023 |
| 2024-03-14 | $244.34 | $245.43 | $239.82 | $242.36 | $242.36 | 713,686 |
| 2024-03-13 | $241.50 | $243.03 | $240.51 | $241.83 | $241.83 | 477,988 |
| 2024-03-12 | $239.61 | $242.51 | $237.82 | $241.77 | $241.77 | 774,306 |
| 2024-03-11 | $240.78 | $242.14 | $236.57 | $239.14 | $239.14 | 831,010 |
| 2024-03-08 | $243.51 | $245.18 | $240.51 | $242.06 | $242.06 | 801,959 |
| 2024-03-07 | $243.50 | $245.42 | $242.49 | $244.32 | $244.32 | 851,775 |
| 2024-03-06 | $240.97 | $243.58 | $240.57 | $241.80 | $241.80 | 688,012 |
| 2024-03-05 | $241.81 | $243.95 | $239.14 | $239.71 | $239.71 | 1,072,677 |
| 2024-03-04 | $242.27 | $245.41 | $240.56 | $243.34 | $243.34 | 806,283 |
| 2024-03-01 | $239.92 | $242.54 | $238.98 | $240.89 | $240.89 | 845,969 |
| 2024-02-29 | $239.81 | $242.15 | $236.85 | $241.51 | $241.51 | 1,712,693 |
| 2024-02-28 | $239.91 | $239.91 | $236.51 | $238.63 | $238.63 | 722,997 |
| 2024-02-27 | $239.02 | $241.07 | $236.19 | $239.57 | $239.57 | 1,200,329 |
| 2024-02-26 | $234.38 | $239.00 | $233.22 | $235.64 | $235.64 | 1,315,702 |
| 2024-02-23 | $235.51 | $237.31 | $230.72 | $234.39 | $234.39 | 1,515,278 |
| 2024-02-22 | $222.20 | $235.99 | $221.07 | $232.93 | $232.93 | 2,317,100 |
| 2024-02-21 | $207.87 | $212.07 | $206.58 | $211.22 | $211.22 | 1,116,118 |
| 2024-02-20 | $208.48 | $209.36 | $206.61 | $209.20 | $209.20 | 968,955 |
| 2024-02-16 | $214.04 | $214.12 | $211.01 | $211.44 | $211.44 | 712,528 |
| 2024-02-15 | $213.91 | $214.49 | $210.75 | $214.06 | $214.06 | 684,531 |
| 2024-02-14 | $208.84 | $212.95 | $207.95 | $212.64 | $212.64 | 943,473 |
| 2024-02-13 | $207.67 | $209.00 | $205.82 | $206.84 | $206.84 | 725,198 |
| 2024-02-12 | $209.37 | $212.12 | $209.37 | $211.60 | $211.60 | 724,054 |
| 2024-02-09 | $208.00 | $211.00 | $206.43 | $210.11 | $210.11 | 684,242 |
| 2024-02-08 | $208.83 | $211.78 | $207.07 | $207.77 | $207.77 | 751,536 |
| 2024-02-07 | $207.59 | $210.94 | $206.20 | $208.90 | $208.90 | 1,020,298 |
| 2024-02-06 | $202.14 | $206.29 | $200.23 | $206.11 | $206.11 | 1,010,108 |
| 2024-02-05 | $202.39 | $204.07 | $200.51 | $202.19 | $202.19 | 924,075 |
| 2024-02-02 | $198.73 | $206.09 | $197.46 | $204.50 | $204.50 | 1,131,740 |
| 2024-02-01 | $195.64 | $201.37 | $195.58 | $200.26 | $200.26 | 1,134,516 |
| 2024-01-31 | $197.46 | $197.71 | $193.52 | $194.05 | $194.05 | 1,195,087 |
| 2024-01-30 | $196.21 | $197.57 | $194.48 | $197.25 | $197.25 | 1,297,291 |
| 2024-01-29 | $196.00 | $197.63 | $194.90 | $197.06 | $197.06 | 1,013,751 |
| 2024-01-26 | $198.40 | $198.65 | $194.42 | $196.30 | $196.30 | 870,497 |
| 2024-01-25 | $195.69 | $198.67 | $193.50 | $197.99 | $197.99 | 1,067,545 |
| 2024-01-24 | $196.28 | $196.89 | $192.62 | $193.28 | $193.28 | 1,200,160 |
| 2024-01-23 | $204.46 | $204.46 | $187.27 | $195.56 | $195.56 | 3,326,326 |
| 2024-01-22 | $203.23 | $204.51 | $202.21 | $203.46 | $203.46 | 668,426 |
| 2024-01-19 | $203.00 | $203.43 | $199.41 | $202.43 | $202.43 | 617,912 |
| 2024-01-18 | $201.27 | $203.50 | $200.06 | $201.91 | $201.91 | 455,500 |
| 2024-01-17 | $199.06 | $201.02 | $198.98 | $200.16 | $200.16 | 400,928 |
| 2024-01-16 | $200.95 | $202.26 | $200.30 | $201.37 | $201.37 | 587,939 |
| 2024-01-12 | $203.67 | $203.67 | $201.56 | $202.46 | $202.46 | 525,401 |
| 2024-01-11 | $203.93 | $204.09 | $200.66 | $202.47 | $202.47 | 743,287 |
| 2024-01-10 | $203.77 | $204.33 | $200.14 | $203.64 | $203.64 | 696,465 |
| 2024-01-09 | $203.62 | $204.41 | $201.36 | $204.10 | $204.10 | 597,263 |
| 2024-01-08 | $199.08 | $205.96 | $198.04 | $205.57 | $205.57 | 1,071,324 |
| 2024-01-05 | $199.47 | $201.32 | $198.13 | $199.08 | $199.08 | 717,442 |
| 2024-01-04 | $200.94 | $202.84 | $199.74 | $200.07 | $200.07 | 1,271,697 |
| 2024-01-03 | $204.04 | $205.57 | $201.43 | $201.74 | $201.74 | 1,354,574 |
| 2024-01-02 | $213.59 | $214.83 | $208.27 | $209.27 | $209.27 | 1,068,804 |
| 2023-12-29 | $215.69 | $216.87 | $214.54 | $215.80 | $215.80 | 457,112 |
| 2023-12-28 | $217.00 | $217.25 | $215.35 | $216.47 | $216.47 | 474,104 |
| 2023-12-27 | $215.14 | $216.03 | $214.51 | $215.95 | $215.95 | 454,130 |
| 2023-12-26 | $214.30 | $215.48 | $214.08 | $214.66 | $214.66 | 395,145 |
| 2023-12-22 | $213.62 | $214.16 | $210.94 | $214.04 | $214.04 | 766,940 |
| 2023-12-21 | $214.12 | $215.73 | $211.13 | $212.45 | $212.45 | 1,014,871 |
| 2023-12-20 | $216.61 | $219.17 | $212.74 | $212.90 | $212.90 | 1,441,961 |
| 2023-12-19 | $216.02 | $218.50 | $215.00 | $217.71 | $217.71 | 725,982 |
| 2023-12-18 | $215.16 | $216.10 | $213.96 | $215.00 | $215.00 | 893,600 |
| 2023-12-15 | $215.47 | $216.96 | $212.99 | $215.02 | $215.02 | 1,792,689 |
| 2023-12-14 | $212.37 | $217.25 | $212.29 | $215.80 | $215.80 | 1,496,843 |
| 2023-12-13 | $205.32 | $211.56 | $205.32 | $210.28 | $210.28 | 1,481,084 |
| 2023-12-12 | $201.79 | $206.58 | $201.50 | $205.27 | $205.27 | 1,050,588 |
| 2023-12-11 | $199.25 | $201.77 | $199.13 | $201.76 | $201.76 | 962,688 |
| 2023-12-08 | $195.00 | $199.59 | $194.72 | $199.25 | $199.25 | 1,476,337 |
| 2023-12-07 | $191.81 | $194.75 | $191.81 | $194.38 | $194.38 | 1,266,282 |
| 2023-12-06 | $191.14 | $193.16 | $190.18 | $191.85 | $191.85 | 1,006,479 |
| 2023-12-05 | $189.15 | $190.92 | $187.16 | $189.43 | $189.43 | 896,458 |
| 2023-12-04 | $189.17 | $190.63 | $188.33 | $189.64 | $189.64 | 686,442 |
| 2023-12-01 | $187.81 | $192.88 | $186.58 | $190.55 | $190.55 | 996,362 |
| 2023-11-30 | $187.09 | $188.78 | $186.18 | $188.31 | $188.31 | 1,889,933 |
| 2023-11-29 | $183.02 | $186.43 | $182.64 | $185.61 | $185.61 | 1,580,600 |
| 2023-11-28 | $185.43 | $186.43 | $180.97 | $181.34 | $181.34 | 1,176,225 |
| 2023-11-27 | $182.13 | $185.88 | $181.45 | $185.71 | $185.71 | 1,191,145 |
| 2023-11-24 | $183.65 | $184.29 | $182.00 | $182.58 | $182.58 | 329,294 |
| 2023-11-22 | $183.51 | $184.49 | $182.21 | $183.81 | $183.81 | 789,057 |
| 2023-11-21 | $183.82 | $184.95 | $183.07 | $183.36 | $183.36 | 733,487 |
| 2023-11-20 | $183.21 | $185.05 | $181.77 | $184.13 | $184.13 | 806,381 |
| 2023-11-17 | $184.28 | $185.20 | $182.21 | $183.11 | $183.11 | 633,921 |
| 2023-11-16 | $183.19 | $185.48 | $182.20 | $183.30 | $183.30 | 846,466 |
| 2023-11-15 | $184.14 | $187.30 | $183.60 | $183.72 | $183.72 | 1,517,938 |
| 2023-11-14 | $180.00 | $184.78 | $179.57 | $182.85 | $182.85 | 1,520,599 |
| 2023-11-13 | $174.03 | $177.54 | $173.62 | $176.24 | $176.24 | 1,273,853 |
| 2023-11-10 | $171.31 | $174.47 | $169.71 | $174.07 | $174.07 | 1,406,032 |
| 2023-11-09 | $171.72 | $174.99 | $168.10 | $169.57 | $169.57 | 1,670,645 |
| 2023-11-08 | $170.18 | $171.02 | $167.12 | $169.76 | $169.76 | 1,801,472 |
| 2023-11-07 | $167.02 | $167.51 | $163.94 | $165.08 | $165.08 | 1,093,746 |
| 2023-11-06 | $169.05 | $169.27 | $165.37 | $168.46 | $168.46 | 1,114,444 |
| 2023-11-03 | $176.54 | $178.00 | $167.36 | $169.18 | $169.18 | 1,758,331 |
| 2023-11-02 | $170.00 | $175.25 | $166.24 | $175.08 | $175.08 | 3,054,511 |
| 2023-11-01 | $164.06 | $164.85 | $153.74 | $159.62 | $159.62 | 4,261,980 |
| 2023-10-31 | $164.83 | $167.68 | $164.05 | $167.12 | $167.12 | 1,573,542 |
| 2023-10-30 | $166.32 | $167.59 | $162.56 | $164.76 | $164.76 | 1,106,949 |
| 2023-10-27 | $167.37 | $167.43 | $163.84 | $164.87 | $164.87 | 810,779 |
| 2023-10-26 | $168.90 | $169.70 | $166.38 | $167.25 | $167.25 | 919,876 |
| 2023-10-25 | $167.91 | $170.65 | $167.62 | $168.23 | $168.23 | 1,063,924 |
| 2023-10-24 | $169.75 | $174.14 | $167.24 | $167.25 | $167.25 | 1,249,159 |
| 2023-10-23 | $164.21 | $166.79 | $162.97 | $165.47 | $165.47 | 1,261,332 |
| 2023-10-20 | $169.33 | $169.97 | $163.89 | $164.70 | $164.70 | 1,908,579 |
| 2023-10-19 | $171.47 | $173.17 | $168.61 | $168.74 | $168.74 | 1,441,711 |
| 2023-10-18 | $177.47 | $177.49 | $171.74 | $172.04 | $172.04 | 770,408 |
| 2023-10-17 | $175.21 | $179.93 | $174.74 | $179.40 | $179.40 | 729,165 |
| 2023-10-16 | $175.70 | $176.87 | $173.60 | $176.38 | $176.38 | 696,436 |
| 2023-10-13 | $178.88 | $179.52 | $172.06 | $173.53 | $173.53 | 944,579 |
| 2023-10-12 | $180.55 | $181.45 | $176.77 | $177.91 | $177.91 | 1,080,086 |
| 2023-10-11 | $178.09 | $180.08 | $177.59 | $179.32 | $179.32 | 813,616 |
| 2023-10-10 | $174.20 | $178.86 | $174.01 | $177.63 | $177.63 | 1,421,772 |
| 2023-10-09 | $171.57 | $174.09 | $170.22 | $173.89 | $173.89 | 1,055,034 |
| 2023-10-06 | $167.48 | $173.82 | $165.76 | $172.71 | $172.71 | 1,648,393 |
| 2023-10-05 | $170.27 | $171.69 | $167.64 | $168.23 | $168.23 | 1,914,291 |
| 2023-10-04 | $168.51 | $171.88 | $163.89 | $171.75 | $171.75 | 2,620,538 |
| 2023-10-03 | $175.21 | $176.54 | $168.36 | $169.37 | $169.37 | 2,950,075 |
| 2023-10-02 | $186.88 | $187.12 | $175.48 | $176.64 | $176.64 | 2,088,174 |
| 2023-09-29 | $190.14 | $191.00 | $186.20 | $187.07 | $187.07 | 911,010 |
| 2023-09-28 | $189.81 | $192.21 | $188.62 | $188.92 | $188.92 | 773,274 |
| 2023-09-27 | $187.45 | $190.51 | $186.41 | $190.12 | $190.12 | 1,261,777 |
| 2023-09-26 | $186.16 | $187.03 | $184.17 | $184.85 | $184.85 | 841,681 |
| 2023-09-25 | $187.89 | $188.36 | $184.65 | $187.58 | $187.58 | 725,990 |
| 2023-09-22 | $186.44 | $189.60 | $186.34 | $188.45 | $188.45 | 1,121,929 |
| 2023-09-21 | $194.17 | $194.17 | $186.09 | $186.47 | $186.47 | 1,375,117 |
| 2023-09-20 | $196.87 | $197.94 | $195.17 | $195.25 | $195.25 | 472,645 |
| 2023-09-19 | $197.39 | $198.47 | $193.95 | $196.13 | $196.13 | 787,635 |
| 2023-09-18 | $199.75 | $200.34 | $197.37 | $197.70 | $197.70 | 602,851 |
| 2023-09-15 | $201.56 | $201.56 | $198.39 | $199.24 | $199.24 | 1,211,374 |
| 2023-09-14 | $201.76 | $203.76 | $200.60 | $202.79 | $202.79 | 568,180 |
| 2023-09-13 | $203.90 | $205.61 | $198.20 | $200.33 | $200.33 | 826,291 |
| 2023-09-12 | $204.48 | $208.02 | $204.22 | $204.49 | $204.49 | 478,206 |
| 2023-09-11 | $207.64 | $208.00 | $204.24 | $205.04 | $205.04 | 613,753 |
| 2023-09-08 | $209.41 | $209.57 | $205.66 | $206.50 | $206.50 | 622,016 |
| 2023-09-07 | $207.97 | $210.15 | $205.43 | $208.70 | $208.70 | 667,452 |
| 2023-09-06 | $209.24 | $211.07 | $207.51 | $209.09 | $209.09 | 509,255 |
| 2023-09-05 | $211.87 | $211.89 | $206.63 | $208.81 | $208.81 | 640,790 |
| 2023-09-01 | $210.92 | $212.82 | $210.00 | $212.36 | $212.36 | 560,469 |
| 2023-08-31 | $210.00 | $212.43 | $209.83 | $209.87 | $209.87 | 767,095 |
| 2023-08-30 | $209.15 | $211.07 | $208.98 | $209.64 | $209.64 | 410,401 |
| 2023-08-29 | $206.93 | $208.64 | $205.66 | $208.60 | $208.60 | 406,685 |
| 2023-08-28 | $205.89 | $207.88 | $205.51 | $207.68 | $207.68 | 428,402 |
| 2023-08-25 | $202.74 | $206.76 | $202.63 | $205.27 | $205.27 | 634,225 |
| 2023-08-24 | $208.52 | $208.52 | $201.52 | $201.56 | $201.56 | 697,033 |
| 2023-08-23 | $206.70 | $209.41 | $205.58 | $208.25 | $208.25 | 552,375 |
| 2023-08-22 | $204.54 | $207.68 | $203.77 | $206.63 | $206.63 | 681,357 |
| 2023-08-21 | $203.46 | $204.26 | $201.21 | $203.57 | $203.57 | 478,281 |
| 2023-08-18 | $198.53 | $203.63 | $197.31 | $203.07 | $203.07 | 696,937 |
| 2023-08-17 | $200.78 | $202.52 | $199.91 | $200.41 | $200.41 | 826,707 |
| 2023-08-16 | $203.35 | $204.29 | $200.63 | $200.77 | $200.77 | 483,817 |
| 2023-08-15 | $202.87 | $204.13 | $202.01 | $203.20 | $203.20 | 668,888 |
| 2023-08-14 | $200.21 | $203.61 | $199.30 | $203.54 | $203.54 | 554,387 |
| 2023-08-11 | $200.49 | $201.54 | $199.63 | $200.17 | $200.17 | 522,100 |
| 2023-08-10 | $203.98 | $204.80 | $198.90 | $200.43 | $200.43 | 676,022 |
| 2023-08-09 | $202.50 | $204.66 | $202.07 | $203.44 | $203.44 | 501,567 |
| 2023-08-08 | $202.29 | $203.86 | $201.39 | $202.70 | $202.70 | 630,796 |
| 2023-08-07 | $200.32 | $202.30 | $199.35 | $202.12 | $202.12 | 552,222 |
| 2023-08-04 | $204.06 | $204.36 | $198.19 | $200.28 | $200.28 | 1,009,527 |
| 2023-08-03 | $200.27 | $204.21 | $194.00 | $203.34 | $203.34 | 1,349,645 |
| 2023-08-02 | $200.64 | $202.47 | $199.85 | $202.32 | $202.32 | 1,235,011 |
| 2023-08-01 | $200.96 | $202.45 | $199.66 | $201.89 | $201.89 | 1,094,841 |
| 2023-07-31 | $201.40 | $202.15 | $200.03 | $201.62 | $201.62 | 821,524 |
| 2023-07-28 | $202.59 | $204.61 | $199.55 | $200.48 | $200.48 | 1,089,380 |
| 2023-07-27 | $203.48 | $203.64 | $200.86 | $201.63 | $201.63 | 602,255 |
| 2023-07-26 | $204.69 | $205.40 | $201.57 | $202.65 | $202.65 | 734,131 |
| 2023-07-25 | $203.17 | $206.43 | $202.92 | $205.40 | $205.40 | 615,299 |
| 2023-07-24 | $203.00 | $204.17 | $201.55 | $203.81 | $203.81 | 598,758 |
| 2023-07-21 | $200.59 | $203.48 | $200.59 | $201.49 | $201.49 | 671,465 |
| 2023-07-20 | $200.92 | $200.92 | $199.00 | $199.98 | $199.98 | 522,006 |
| 2023-07-19 | $198.64 | $200.43 | $197.48 | $199.95 | $199.95 | 542,070 |
| 2023-07-18 | $199.16 | $200.63 | $198.50 | $199.61 | $199.61 | 812,641 |
| 2023-07-17 | $196.35 | $199.95 | $195.46 | $199.31 | $199.31 | 516,114 |
| 2023-07-14 | $198.60 | $198.60 | $194.63 | $196.13 | $196.13 | 687,642 |
| 2023-07-13 | $198.49 | $199.32 | $196.76 | $198.27 | $198.27 | 534,425 |
| 2023-07-12 | $201.00 | $202.49 | $198.24 | $198.43 | $198.43 | 715,481 |
| 2023-07-11 | $199.51 | $200.49 | $198.66 | $199.95 | $199.95 | 902,657 |
| 2023-07-10 | $195.32 | $200.60 | $194.87 | $199.79 | $199.79 | 1,021,766 |
| 2023-07-07 | $192.32 | $195.52 | $192.26 | $193.60 | $193.60 | 737,303 |
| 2023-07-06 | $194.04 | $195.52 | $192.00 | $192.53 | $192.53 | 729,170 |
| 2023-07-05 | $194.15 | $195.89 | $193.54 | $195.15 | $195.15 | 575,470 |
| 2023-07-03 | $195.87 | $196.21 | $193.37 | $195.71 | $195.71 | 398,936 |
| 2023-06-30 | $195.72 | $197.02 | $193.56 | $196.45 | $196.45 | 723,740 |
| 2023-06-29 | $193.36 | $195.12 | $192.48 | $194.85 | $194.85 | 829,644 |
| 2023-06-28 | $194.99 | $195.14 | $193.23 | $193.72 | $193.72 | 658,970 |
| 2023-06-27 | $190.56 | $194.88 | $190.56 | $194.66 | $194.66 | 623,239 |
| 2023-06-26 | $188.06 | $191.62 | $188.04 | $190.51 | $190.51 | 729,334 |
| 2023-06-23 | $187.50 | $189.40 | $186.52 | $186.61 | $186.61 | 2,264,014 |
| 2023-06-22 | $190.06 | $191.84 | $188.44 | $189.31 | $189.31 | 624,174 |
| 2023-06-21 | $185.60 | $191.31 | $185.40 | $190.94 | $190.94 | 1,015,398 |
| 2023-06-20 | $184.61 | $186.70 | $183.59 | $185.75 | $185.75 | 647,379 |
| 2023-06-16 | $186.91 | $188.61 | $185.89 | $185.95 | $185.95 | 1,752,628 |
| 2023-06-15 | $184.49 | $186.61 | $184.07 | $185.80 | $185.80 | 660,340 |
| 2023-06-14 | $184.98 | $186.50 | $183.64 | $185.09 | $185.09 | 828,339 |
| 2023-06-13 | $185.25 | $186.14 | $184.24 | $185.00 | $185.00 | 787,556 |
| 2023-06-12 | $183.19 | $186.49 | $182.15 | $185.38 | $185.38 | 679,179 |
| 2023-06-09 | $182.99 | $183.57 | $181.70 | $182.83 | $182.83 | 347,136 |
| 2023-06-08 | $183.12 | $183.95 | $181.69 | $183.37 | $183.37 | 507,190 |
| 2023-06-07 | $181.46 | $184.73 | $181.46 | $183.93 | $183.93 | 763,313 |
| 2023-06-06 | $178.52 | $182.08 | $178.52 | $181.62 | $181.62 | 619,759 |
| 2023-06-05 | $180.08 | $180.08 | $176.50 | $179.23 | $179.23 | 596,100 |
| 2023-06-02 | $176.59 | $180.40 | $176.55 | $180.08 | $180.08 | 756,542 |
| 2023-06-01 | $177.00 | $177.87 | $175.22 | $176.05 | $176.05 | 986,430 |
| 2023-05-31 | $178.79 | $180.86 | $176.60 | $177.58 | $177.58 | 1,679,642 |
| 2023-05-30 | $175.67 | $181.83 | $175.67 | $181.17 | $181.17 | 1,711,060 |
| 2023-05-26 | $173.99 | $176.35 | $173.08 | $174.00 | $174.00 | 811,385 |
| 2023-05-25 | $167.11 | $173.04 | $166.59 | $172.85 | $172.85 | 1,080,390 |
| 2023-05-24 | $169.07 | $169.07 | $165.64 | $166.56 | $166.56 | 698,892 |
| 2023-05-23 | $169.18 | $170.13 | $165.51 | $166.61 | $166.61 | 1,166,509 |
| 2023-05-22 | $172.13 | $174.21 | $170.78 | $170.99 | $170.99 | 795,465 |
| 2023-05-19 | $172.76 | $174.03 | $170.64 | $171.71 | $171.71 | 657,956 |
| 2023-05-18 | $169.27 | $172.50 | $168.10 | $171.89 | $171.89 | 827,564 |
| 2023-05-17 | $170.86 | $171.17 | $168.18 | $169.76 | $169.76 | 969,255 |
| 2023-05-16 | $173.53 | $173.94 | $169.30 | $169.69 | $169.69 | 959,746 |
| 2023-05-15 | $173.50 | $175.07 | $172.86 | $174.81 | $174.81 | 652,977 |
| 2023-05-12 | $172.50 | $176.29 | $171.54 | $173.85 | $173.85 | 896,007 |
| 2023-05-11 | $169.56 | $171.77 | $169.25 | $171.59 | $171.59 | 686,309 |
| 2023-05-10 | $172.18 | $172.83 | $169.70 | $171.43 | $171.43 | 711,013 |
| 2023-05-09 | $168.86 | $171.44 | $168.02 | $171.00 | $171.00 | 889,289 |
| 2023-05-08 | $171.00 | $171.33 | $168.18 | $168.88 | $168.88 | 821,229 |
| 2023-05-05 | $167.80 | $171.54 | $167.80 | $171.07 | $171.07 | 855,152 |
| 2023-05-04 | $166.98 | $169.47 | $160.60 | $165.35 | $165.35 | 1,229,203 |
| 2023-05-03 | $168.93 | $170.96 | $168.21 | $168.22 | $168.22 | 870,696 |
| 2023-05-02 | $168.45 | $168.50 | $164.99 | $168.12 | $168.12 | 688,197 |
| 2023-05-01 | $169.77 | $171.94 | $168.73 | $169.21 | $169.21 | 740,804 |
| 2023-04-28 | $169.07 | $170.82 | $168.65 | $169.64 | $169.64 | 728,033 |
| 2023-04-27 | $165.44 | $169.38 | $164.94 | $168.97 | $168.97 | 790,823 |
| 2023-04-26 | $166.00 | $167.22 | $163.47 | $164.07 | $164.07 | 578,069 |
| 2023-04-25 | $166.59 | $168.08 | $166.26 | $167.22 | $167.22 | 596,957 |
| 2023-04-24 | $166.78 | $169.11 | $166.49 | $168.27 | $168.27 | 514,183 |
| 2023-04-21 | $167.17 | $167.24 | $165.22 | $165.80 | $165.80 | 526,285 |
| 2023-04-20 | $165.00 | $168.09 | $164.26 | $167.29 | $167.29 | 512,194 |
| 2023-04-19 | $166.67 | $167.69 | $165.30 | $166.01 | $166.01 | 434,450 |
| 2023-04-18 | $167.35 | $168.30 | $166.77 | $167.79 | $167.79 | 711,359 |
| 2023-04-17 | $166.19 | $167.45 | $165.81 | $166.85 | $166.85 | 449,337 |
| 2023-04-14 | $164.87 | $166.69 | $164.55 | $166.02 | $166.02 | 444,028 |
| 2023-04-13 | $165.26 | $166.01 | $162.96 | $165.04 | $165.04 | 838,850 |
| 2023-04-12 | $164.98 | $166.60 | $164.33 | $165.00 | $165.00 | 883,256 |
| 2023-04-11 | $161.64 | $163.81 | $161.64 | $163.73 | $163.73 | 755,792 |
| 2023-04-10 | $158.33 | $161.73 | $158.18 | $161.54 | $161.54 | 941,220 |
| 2023-04-06 | $159.21 | $161.11 | $159.08 | $159.13 | $159.13 | 679,273 |
| 2023-04-05 | $161.64 | $161.83 | $157.91 | $159.91 | $159.83 | 1,095,390 |
| 2023-04-04 | $166.35 | $166.89 | $161.89 | $162.65 | $162.57 | 830,598 |
| 2023-04-03 | $166.88 | $167.49 | $163.92 | $165.79 | $165.71 | 671,557 |
| 2023-03-31 | $167.00 | $167.73 | $165.56 | $166.64 | $166.56 | 919,145 |
| 2023-03-30 | $166.85 | $167.22 | $165.48 | $166.52 | $166.44 | 695,329 |
| 2023-03-29 | $164.95 | $165.50 | $163.72 | $165.46 | $165.38 | 651,506 |
| 2023-03-28 | $162.85 | $164.67 | $162.25 | $163.28 | $163.20 | 900,953 |
| 2023-03-27 | $162.70 | $163.71 | $160.29 | $162.45 | $162.37 | 821,012 |
| 2023-03-24 | $156.98 | $161.85 | $154.86 | $160.78 | $160.70 | 1,209,670 |
| 2023-03-23 | $158.83 | $161.84 | $157.26 | $158.97 | $158.89 | 808,391 |
| 2023-03-22 | $160.96 | $163.33 | $158.50 | $158.56 | $158.48 | 752,249 |
| 2023-03-21 | $159.86 | $162.12 | $158.44 | $161.62 | $161.54 | 764,003 |
| 2023-03-20 | $155.79 | $158.44 | $155.27 | $157.29 | $157.21 | 1,000,525 |
| 2023-03-17 | $157.48 | $157.80 | $152.89 | $155.10 | $155.10 | 1,607,472 |
| 2023-03-16 | $153.76 | $158.06 | $152.00 | $157.21 | $157.21 | 850,866 |
| 2023-03-15 | $157.23 | $158.56 | $151.70 | $155.34 | $155.34 | 1,368,766 |
| 2023-03-14 | $159.17 | $161.12 | $157.56 | $159.74 | $159.74 | 860,273 |
| 2023-03-13 | $155.27 | $157.96 | $154.85 | $155.87 | $155.87 | 886,475 |
| 2023-03-10 | $160.18 | $160.36 | $155.99 | $157.35 | $157.35 | 1,695,702 |
| 2023-03-09 | $163.20 | $164.28 | $159.62 | $160.55 | $160.55 | 589,891 |
| 2023-03-08 | $162.75 | $163.66 | $160.98 | $162.43 | $162.43 | 772,169 |
| 2023-03-07 | $163.70 | $164.65 | $162.16 | $162.97 | $162.97 | 607,280 |
| 2023-03-06 | $162.44 | $164.89 | $160.85 | $163.37 | $163.37 | 769,311 |
| 2023-03-03 | $162.57 | $163.83 | $160.31 | $163.12 | $163.12 | 793,101 |
| 2023-03-02 | $158.85 | $160.75 | $157.97 | $160.05 | $160.05 | 741,157 |
| 2023-03-01 | $161.92 | $163.38 | $158.99 | $159.65 | $159.65 | 957,525 |
| 2023-02-28 | $162.91 | $164.01 | $161.29 | $161.40 | $161.40 | 1,194,979 |
| 2023-02-27 | $162.44 | $164.79 | $160.86 | $162.90 | $162.90 | 864,356 |
| 2023-02-24 | $158.21 | $163.12 | $157.12 | $160.64 | $160.64 | 1,468,922 |
| 2023-02-23 | $160.00 | $168.75 | $158.23 | $159.62 | $159.62 | 2,860,113 |
| 2023-02-22 | $149.16 | $149.98 | $147.33 | $148.40 | $148.40 | 1,155,858 |
| 2023-02-21 | $153.96 | $154.64 | $148.15 | $148.70 | $148.70 | 1,098,553 |
| 2023-02-17 | $154.93 | $157.06 | $154.74 | $154.90 | $154.90 | 862,597 |
| 2023-02-16 | $154.82 | $158.55 | $154.00 | $155.32 | $155.32 | 911,411 |
| 2023-02-15 | $153.25 | $156.37 | $152.43 | $156.00 | $156.00 | 653,652 |
| 2023-02-14 | $153.73 | $155.62 | $152.22 | $154.20 | $154.20 | 803,737 |
| 2023-02-13 | $151.43 | $154.46 | $150.51 | $154.29 | $154.29 | 582,194 |
| 2023-02-10 | $152.39 | $154.00 | $150.35 | $151.34 | $151.34 | 1,063,756 |
| 2023-02-09 | $153.22 | $154.00 | $151.74 | $152.46 | $152.46 | 1,313,243 |
| 2023-02-08 | $152.99 | $154.62 | $152.19 | $152.36 | $152.36 | 960,300 |
| 2023-02-07 | $152.35 | $154.04 | $150.50 | $153.57 | $153.57 | 569,044 |
| 2023-02-06 | $151.84 | $153.37 | $151.43 | $152.72 | $152.72 | 696,584 |
| 2023-02-03 | $150.81 | $153.75 | $150.40 | $152.43 | $152.43 | 850,242 |
| 2023-02-02 | $153.59 | $154.21 | $149.54 | $151.68 | $151.68 | 991,900 |
| 2023-02-01 | $151.51 | $154.38 | $150.85 | $152.87 | $152.87 | 569,149 |
| 2023-01-31 | $149.43 | $152.24 | $148.77 | $152.19 | $152.19 | 705,499 |
| 2023-01-30 | $149.53 | $151.18 | $148.42 | $149.10 | $149.10 | 742,984 |
| 2023-01-27 | $149.72 | $151.13 | $149.28 | $150.00 | $150.00 | 645,298 |
| 2023-01-26 | $149.65 | $150.17 | $147.42 | $150.06 | $150.06 | 840,381 |
| 2023-01-25 | $150.00 | $150.03 | $145.65 | $148.89 | $148.89 | 915,235 |
| 2023-01-24 | $148.83 | $153.57 | $148.18 | $151.51 | $151.51 | 804,646 |
| 2023-01-23 | $147.44 | $149.78 | $147.00 | $149.55 | $149.55 | 766,088 |
| 2023-01-20 | $143.75 | $146.38 | $143.22 | $146.24 | $146.24 | 931,807 |
| 2023-01-19 | $143.13 | $144.32 | $142.18 | $143.49 | $143.49 | 1,677,814 |
| 2023-01-18 | $148.78 | $150.59 | $143.34 | $144.30 | $144.30 | 753,251 |
| 2023-01-17 | $148.50 | $150.34 | $147.87 | $148.27 | $148.27 | 849,908 |
| 2023-01-13 | $147.19 | $149.17 | $146.47 | $148.50 | $148.50 | 770,802 |
| 2023-01-12 | $141.55 | $147.98 | $141.20 | $147.81 | $147.81 | 1,204,037 |
| 2023-01-11 | $141.04 | $143.67 | $139.97 | $140.69 | $140.69 | 875,726 |
| 2023-01-10 | $138.01 | $139.63 | $138.01 | $139.51 | $139.51 | 939,578 |
| 2023-01-09 | $139.49 | $142.97 | $138.22 | $138.64 | $138.64 | 815,823 |
| 2023-01-06 | $137.75 | $140.96 | $136.77 | $139.12 | $139.12 | 894,836 |
| 2023-01-05 | $138.00 | $139.46 | $134.61 | $135.57 | $135.57 | 1,101,413 |
| 2023-01-04 | $140.84 | $141.40 | $137.88 | $138.55 | $138.55 | 929,976 |
| 2023-01-03 | $142.86 | $143.33 | $139.16 | $140.61 | $140.61 | 789,796 |
| 2022-12-30 | $141.38 | $142.96 | $140.43 | $142.50 | $142.50 | 400,924 |
| 2022-12-29 | $142.79 | $143.40 | $141.61 | $142.70 | $142.62 | 502,366 |
| 2022-12-28 | $143.83 | $145.02 | $140.85 | $141.32 | $141.24 | 445,572 |
| 2022-12-27 | $144.50 | $145.43 | $143.31 | $143.97 | $143.89 | 417,666 |
| 2022-12-23 | $142.71 | $144.22 | $141.94 | $144.20 | $144.20 | 405,662 |
| 2022-12-22 | $143.38 | $144.32 | $140.42 | $142.59 | $142.59 | 672,751 |
| 2022-12-21 | $143.81 | $145.51 | $143.50 | $144.71 | $144.71 | 653,810 |
| 2022-12-20 | $142.10 | $145.21 | $142.10 | $142.66 | $142.66 | 1,664,502 |
| 2022-12-19 | $143.98 | $144.33 | $141.52 | $142.36 | $142.36 | 1,290,644 |
| 2022-12-16 | $142.90 | $144.20 | $141.71 | $143.27 | $143.27 | 2,216,024 |
| 2022-12-15 | $149.31 | $149.31 | $143.94 | $144.82 | $144.82 | 1,921,257 |
| 2022-12-14 | $153.56 | $154.80 | $150.81 | $152.09 | $152.09 | 1,518,840 |
| 2022-12-13 | $154.88 | $155.00 | $150.21 | $152.54 | $152.54 | 984,354 |
| 2022-12-12 | $148.66 | $150.43 | $148.34 | $150.26 | $150.26 | 565,585 |
| 2022-12-09 | $150.49 | $151.67 | $147.85 | $148.14 | $148.14 | 744,979 |
| 2022-12-08 | $150.07 | $151.56 | $148.98 | $150.31 | $150.31 | 622,265 |
| 2022-12-07 | $149.29 | $150.90 | $148.08 | $148.31 | $148.31 | 627,924 |
| 2022-12-06 | $151.23 | $152.18 | $148.97 | $149.59 | $149.59 | 475,842 |
| 2022-12-05 | $151.84 | $152.34 | $149.01 | $150.82 | $150.82 | 726,645 |
| 2022-12-02 | $150.66 | $154.65 | $150.38 | $153.07 | $153.07 | 627,125 |
| 2022-12-01 | $150.50 | $153.02 | $149.30 | $151.73 | $151.73 | 906,973 |
| 2022-11-30 | $144.40 | $150.17 | $144.17 | $149.88 | $149.88 | 1,560,721 |
| 2022-11-29 | $144.03 | $145.17 | $143.10 | $144.55 | $144.55 | 579,697 |
| 2022-11-28 | $148.58 | $150.55 | $142.72 | $143.56 | $143.56 | 880,948 |
| 2022-11-25 | $146.93 | $149.19 | $146.47 | $148.52 | $148.52 | 271,728 |
| 2022-11-23 | $147.51 | $149.89 | $145.27 | $146.20 | $146.20 | 683,040 |
| 2022-11-22 | $150.00 | $151.77 | $147.72 | $147.79 | $147.79 | 923,259 |
| 2022-11-21 | $147.83 | $149.64 | $147.52 | $148.94 | $148.94 | 613,495 |
| 2022-11-18 | $150.00 | $150.40 | $146.84 | $148.66 | $148.66 | 749,495 |
| 2022-11-17 | $145.02 | $148.86 | $144.42 | $148.75 | $148.75 | 884,870 |
| 2022-11-16 | $143.62 | $147.00 | $142.86 | $146.73 | $146.73 | 826,670 |
| 2022-11-15 | $144.03 | $145.43 | $141.93 | $144.05 | $144.05 | 779,287 |
| 2022-11-14 | $144.05 | $144.80 | $142.12 | $142.19 | $142.19 | 907,353 |
| 2022-11-11 | $147.07 | $149.00 | $144.17 | $144.47 | $144.47 | 1,065,396 |
| 2022-11-10 | $147.83 | $148.99 | $143.93 | $147.06 | $147.06 | 1,344,982 |
| 2022-11-09 | $145.92 | $147.90 | $142.61 | $143.04 | $143.04 | 823,759 |
| 2022-11-08 | $147.25 | $149.79 | $146.00 | $147.76 | $147.76 | 1,001,038 |
| 2022-11-07 | $147.72 | $149.03 | $145.23 | $147.25 | $147.25 | 1,220,536 |
| 2022-11-04 | $147.65 | $149.50 | $140.78 | $146.77 | $146.77 | 1,635,575 |
| 2022-11-03 | $144.56 | $146.70 | $136.96 | $144.41 | $144.41 | 2,404,557 |
| 2022-11-02 | $140.99 | $142.96 | $136.59 | $136.78 | $136.78 | 1,229,291 |
| 2022-11-01 | $143.58 | $144.06 | $141.72 | $142.27 | $142.27 | 719,870 |
| 2022-10-31 | $140.61 | $142.28 | $140.46 | $142.04 | $142.04 | 753,863 |
| 2022-10-28 | $140.88 | $142.72 | $139.47 | $141.18 | $141.18 | 830,567 |
| 2022-10-27 | $141.38 | $142.64 | $139.77 | $140.26 | $140.26 | 751,508 |
| 2022-10-26 | $143.20 | $144.31 | $140.06 | $140.49 | $140.49 | 982,192 |
| 2022-10-25 | $137.73 | $142.75 | $137.31 | $142.35 | $142.35 | 1,365,363 |
| 2022-10-24 | $134.38 | $137.77 | $133.92 | $137.41 | $137.41 | 958,187 |
| 2022-10-21 | $131.02 | $134.04 | $130.61 | $133.41 | $133.41 | 775,519 |
| 2022-10-20 | $132.86 | $134.07 | $130.33 | $130.74 | $130.74 | 706,162 |
| 2022-10-19 | $132.23 | $133.16 | $130.51 | $132.57 | $132.57 | 601,925 |
| 2022-10-18 | $133.16 | $135.99 | $131.68 | $133.42 | $133.42 | 871,071 |
| 2022-10-17 | $126.40 | $130.31 | $125.91 | $129.69 | $129.69 | 902,034 |
| 2022-10-14 | $130.76 | $131.53 | $123.25 | $123.41 | $123.41 | 816,830 |
| 2022-10-13 | $124.17 | $130.63 | $123.60 | $130.21 | $130.21 | 843,007 |
| 2022-10-12 | $129.88 | $129.88 | $126.29 | $126.36 | $126.36 | 775,524 |
| 2022-10-11 | $129.47 | $132.68 | $127.67 | $129.44 | $129.44 | 1,064,867 |
| 2022-10-10 | $128.58 | $131.07 | $128.29 | $129.03 | $129.03 | 565,345 |
| 2022-10-07 | $131.67 | $131.75 | $127.53 | $128.53 | $128.53 | 622,988 |
| 2022-10-06 | $134.37 | $136.38 | $132.13 | $132.22 | $132.22 | 698,705 |
| 2022-10-05 | $134.44 | $135.81 | $131.99 | $134.55 | $134.55 | 757,587 |
| 2022-10-04 | $133.31 | $136.97 | $133.31 | $136.03 | $136.03 | 888,584 |
| 2022-10-03 | $129.39 | $132.29 | $128.00 | $131.35 | $131.35 | 787,129 |
| 2022-09-30 | $128.37 | $130.13 | $126.49 | $127.39 | $127.39 | 1,033,874 |
| 2022-09-29 | $129.00 | $129.00 | $124.91 | $127.93 | $127.86 | 857,647 |
| 2022-09-28 | $126.80 | $131.07 | $126.62 | $130.20 | $130.13 | 962,890 |
| 2022-09-27 | $127.66 | $128.83 | $124.13 | $125.55 | $125.48 | 1,034,907 |
| 2022-09-26 | $128.08 | $131.04 | $125.43 | $125.74 | $125.67 | 1,282,536 |
| 2022-09-23 | $133.69 | $133.69 | $126.64 | $128.76 | $128.69 | 1,647,280 |
| 2022-09-22 | $137.50 | $137.91 | $135.37 | $135.71 | $135.64 | 759,026 |
| 2022-09-21 | $139.13 | $142.14 | $136.42 | $136.53 | $136.46 | 699,717 |
| 2022-09-20 | $140.64 | $140.90 | $137.53 | $138.57 | $138.49 | 1,272,720 |
| 2022-09-19 | $135.99 | $142.15 | $135.75 | $141.28 | $141.20 | 1,753,634 |
| 2022-09-16 | $137.10 | $138.52 | $134.86 | $137.42 | $137.42 | 3,607,965 |
| 2022-09-15 | $139.94 | $142.10 | $138.04 | $138.88 | $138.88 | 1,623,150 |
| 2022-09-14 | $141.50 | $143.21 | $140.12 | $142.37 | $142.37 | 1,565,482 |
| 2022-09-13 | $141.75 | $144.31 | $140.89 | $141.45 | $141.45 | 730,807 |
| 2022-09-12 | $147.53 | $148.15 | $144.63 | $145.66 | $145.66 | 774,672 |
| 2022-09-09 | $147.75 | $148.00 | $145.56 | $146.76 | $146.76 | 728,778 |
| 2022-09-08 | $141.97 | $146.66 | $141.12 | $146.61 | $146.61 | 990,658 |
| 2022-09-07 | $140.13 | $142.60 | $139.23 | $142.43 | $142.43 | 886,771 |
| 2022-09-06 | $140.39 | $141.68 | $138.51 | $140.26 | $140.26 | 883,217 |
| 2022-09-02 | $141.35 | $144.68 | $140.10 | $140.60 | $140.60 | 790,320 |
| 2022-09-01 | $140.46 | $141.37 | $137.02 | $139.10 | $139.10 | 1,328,404 |
| 2022-08-31 | $140.67 | $142.06 | $139.95 | $141.30 | $141.30 | 1,415,172 |
| 2022-08-30 | $146.17 | $146.66 | $139.71 | $140.76 | $140.76 | 758,625 |
| 2022-08-29 | $143.00 | $146.63 | $142.30 | $144.87 | $144.87 | 652,154 |
| 2022-08-26 | $148.21 | $148.21 | $143.96 | $144.63 | $144.63 | 982,869 |
| 2022-08-25 | $146.37 | $149.33 | $146.14 | $147.75 | $147.75 | 863,566 |
| 2022-08-24 | $141.70 | $145.52 | $141.70 | $145.11 | $145.11 | 731,878 |
| 2022-08-23 | $140.52 | $143.01 | $140.16 | $141.22 | $141.22 | 725,714 |
| 2022-08-22 | $139.82 | $142.35 | $138.92 | $140.01 | $140.01 | 652,318 |
| 2022-08-19 | $143.56 | $144.00 | $141.79 | $142.02 | $142.02 | 728,702 |
| 2022-08-18 | $145.03 | $146.30 | $143.65 | $144.48 | $144.48 | 573,575 |
| 2022-08-17 | $141.25 | $144.23 | $140.42 | $144.12 | $144.12 | 1,077,898 |
| 2022-08-16 | $142.73 | $144.07 | $142.06 | $142.43 | $142.43 | 912,068 |
| 2022-08-15 | $142.15 | $143.46 | $141.32 | $142.97 | $142.97 | 624,911 |
| 2022-08-12 | $141.36 | $143.63 | $141.01 | $143.46 | $143.46 | 790,856 |
| 2022-08-11 | $142.07 | $142.74 | $140.76 | $141.25 | $141.25 | 887,965 |
| 2022-08-10 | $137.79 | $140.53 | $137.56 | $140.25 | $140.25 | 1,187,936 |
| 2022-08-09 | $136.84 | $137.92 | $135.58 | $135.84 | $135.84 | 654,446 |
| 2022-08-08 | $137.94 | $139.76 | $137.18 | $137.26 | $137.26 | 1,095,639 |
| 2022-08-05 | $134.16 | $138.65 | $133.47 | $136.91 | $136.91 | 1,287,213 |
| 2022-08-04 | $135.33 | $136.11 | $131.80 | $133.41 | $133.41 | 1,779,127 |
| 2022-08-03 | $139.71 | $139.71 | $136.11 | $137.06 | $137.06 | 1,651,830 |
| 2022-08-02 | $138.56 | $140.10 | $136.66 | $138.31 | $138.31 | 940,558 |
| 2022-08-01 | $138.00 | $139.47 | $136.50 | $138.72 | $138.72 | 1,453,652 |
| 2022-07-29 | $146.01 | $146.84 | $137.99 | $138.73 | $138.73 | 2,613,435 |
| 2022-07-28 | $138.17 | $145.38 | $136.33 | $145.29 | $145.29 | 2,590,071 |
| 2022-07-27 | $134.09 | $135.16 | $133.07 | $133.97 | $133.97 | 1,454,955 |
| 2022-07-26 | $133.95 | $135.17 | $132.58 | $133.28 | $133.28 | 907,315 |
| 2022-07-25 | $131.88 | $133.86 | $128.75 | $133.68 | $133.68 | 784,444 |
| 2022-07-22 | $133.80 | $136.09 | $131.59 | $133.06 | $133.06 | 699,687 |
| 2022-07-21 | $131.29 | $133.22 | $130.62 | $133.14 | $133.14 | 547,406 |
| 2022-07-20 | $131.00 | $133.26 | $129.72 | $132.30 | $132.30 | 783,140 |
| 2022-07-19 | $128.15 | $131.55 | $128.15 | $131.11 | $131.11 | 885,309 |
| 2022-07-18 | $128.74 | $130.28 | $126.77 | $126.96 | $126.96 | 844,815 |
| 2022-07-15 | $130.16 | $130.16 | $120.39 | $128.01 | $128.01 | 1,401,401 |
| 2022-07-14 | $125.77 | $128.19 | $124.51 | $128.04 | $128.04 | 888,511 |
| 2022-07-13 | $126.14 | $129.52 | $125.16 | $127.90 | $127.90 | 985,955 |
| 2022-07-12 | $129.85 | $131.20 | $126.88 | $127.72 | $127.72 | 985,440 |
| 2022-07-11 | $130.72 | $132.00 | $130.23 | $131.15 | $131.15 | 589,163 |
| 2022-07-08 | $132.24 | $133.58 | $130.40 | $131.95 | $131.95 | 882,787 |
| 2022-07-07 | $127.75 | $132.52 | $126.81 | $132.25 | $132.25 | 981,279 |
| 2022-07-06 | $126.78 | $128.00 | $123.06 | $126.29 | $126.29 | 1,048,060 |
| 2022-07-05 | $124.09 | $127.59 | $121.75 | $127.25 | $127.25 | 1,297,282 |
| 2022-07-01 | $125.21 | $127.77 | $122.15 | $126.14 | $126.14 | 1,036,072 |
| 2022-06-30 | $117.53 | $125.47 | $117.53 | $125.34 | $125.34 | 1,493,146 |
| 2022-06-29 | $124.33 | $124.60 | $117.96 | $119.75 | $119.68 | 1,727,063 |
| 2022-06-28 | $128.45 | $129.86 | $123.79 | $124.10 | $124.03 | 888,286 |
| 2022-06-27 | $126.91 | $128.28 | $125.18 | $127.91 | $127.84 | 1,214,781 |
| 2022-06-24 | $122.00 | $126.57 | $121.53 | $125.98 | $125.91 | 2,702,735 |
| 2022-06-23 | $119.17 | $121.49 | $116.56 | $120.76 | $120.69 | 1,471,990 |
| 2022-06-22 | $116.91 | $120.17 | $116.70 | $118.86 | $118.79 | 1,119,186 |
| 2022-06-21 | $116.19 | $120.70 | $115.48 | $119.23 | $119.16 | 1,338,323 |
| 2022-06-17 | $113.87 | $116.83 | $112.86 | $113.85 | $113.79 | 2,049,010 |
| 2022-06-16 | $121.19 | $122.33 | $113.87 | $114.73 | $114.67 | 2,132,685 |
| 2022-06-15 | $123.80 | $125.65 | $120.93 | $124.12 | $124.05 | 1,631,871 |
| 2022-06-14 | $125.86 | $126.49 | $122.47 | $123.55 | $123.48 | 1,504,260 |
| 2022-06-13 | $125.36 | $128.73 | $123.09 | $125.81 | $125.74 | 2,222,691 |
| 2022-06-10 | $128.58 | $129.07 | $124.65 | $126.60 | $126.53 | 1,411,886 |
| 2022-06-09 | $129.74 | $132.71 | $128.42 | $130.76 | $130.69 | 912,693 |
| 2022-06-08 | $133.18 | $133.18 | $129.15 | $130.44 | $130.37 | 1,565,576 |
| 2022-06-07 | $130.27 | $134.16 | $128.90 | $133.74 | $133.67 | 1,402,039 |
| 2022-06-06 | $134.57 | $138.46 | $130.88 | $131.40 | $131.33 | 2,312,944 |
| 2022-06-03 | $123.72 | $129.44 | $123.18 | $129.12 | $129.05 | 1,746,269 |
| 2022-06-02 | $119.82 | $124.71 | $119.01 | $124.57 | $124.50 | 1,189,167 |
| 2022-06-01 | $120.53 | $121.75 | $117.69 | $119.78 | $119.71 | 1,351,091 |
| 2022-05-31 | $123.87 | $123.98 | $118.33 | $119.00 | $118.93 | 10,607,349 |
| 2022-05-27 | $121.92 | $124.41 | $121.61 | $123.51 | $123.44 | 1,485,979 |
| 2022-05-26 | $120.00 | $122.62 | $119.28 | $120.63 | $120.56 | 1,764,623 |
| 2022-05-25 | $116.38 | $119.26 | $115.75 | $118.36 | $118.29 | 1,243,942 |
| 2022-05-24 | $115.48 | $116.37 | $113.77 | $115.91 | $115.85 | 1,307,479 |
| 2022-05-23 | $114.49 | $117.94 | $114.12 | $116.43 | $116.37 | 1,372,668 |
| 2022-05-20 | $114.84 | $115.33 | $111.14 | $113.00 | $112.94 | 1,588,760 |
| 2022-05-19 | $109.55 | $115.29 | $109.25 | $113.53 | $113.47 | 1,447,947 |
| 2022-05-18 | $112.93 | $116.26 | $110.02 | $110.62 | $110.56 | 1,131,964 |
| 2022-05-17 | $113.86 | $114.67 | $111.06 | $113.66 | $113.60 | 1,608,405 |
| 2022-05-16 | $112.63 | $113.58 | $110.62 | $112.19 | $112.13 | 1,288,842 |
| 2022-05-13 | $110.90 | $114.71 | $110.78 | $112.57 | $112.51 | 1,662,132 |
| 2022-05-12 | $107.55 | $110.06 | $106.33 | $108.93 | $108.87 | 1,365,664 |
| 2022-05-11 | $111.09 | $114.09 | $108.53 | $108.76 | $108.70 | 2,069,193 |
| 2022-05-10 | $110.73 | $113.19 | $108.71 | $111.82 | $111.76 | 2,108,548 |
| 2022-05-09 | $115.50 | $116.67 | $109.17 | $109.83 | $109.77 | 2,095,804 |
| 2022-05-06 | $119.76 | $120.70 | $115.27 | $117.59 | $117.52 | 1,620,277 |
| 2022-05-05 | $123.19 | $125.72 | $118.62 | $120.99 | $120.92 | 2,174,366 |
| 2022-05-04 | $119.50 | $121.55 | $116.85 | $121.28 | $121.21 | 2,056,935 |
| 2022-05-03 | $116.10 | $119.89 | $116.10 | $119.01 | $118.94 | 1,271,650 |
| 2022-05-02 | $115.72 | $116.75 | $112.89 | $116.23 | $116.17 | 1,663,726 |
| 2022-04-29 | $118.00 | $120.85 | $115.48 | $115.98 | $115.92 | 1,122,950 |
| 2022-04-28 | $118.56 | $119.77 | $115.12 | $118.84 | $118.77 | 1,141,075 |
| 2022-04-27 | $117.58 | $119.97 | $117.43 | $117.80 | $117.73 | 1,831,464 |
| 2022-04-26 | $119.60 | $120.06 | $116.57 | $117.07 | $117.00 | 1,308,528 |
| 2022-04-25 | $119.18 | $121.01 | $117.25 | $120.67 | $120.60 | 1,725,083 |
| 2022-04-22 | $124.24 | $124.88 | $119.69 | $120.54 | $120.47 | 2,619,031 |
| 2022-04-21 | $139.17 | $139.17 | $124.38 | $125.27 | $125.20 | 3,511,783 |
| 2022-04-20 | $137.56 | $140.04 | $136.57 | $137.84 | $137.76 | 1,472,652 |
| 2022-04-19 | $136.52 | $139.22 | $135.85 | $138.91 | $138.83 | 1,044,675 |
| 2022-04-18 | $134.87 | $137.29 | $134.81 | $136.37 | $136.29 | 1,014,080 |
| 2022-04-14 | $134.87 | $136.74 | $134.59 | $135.14 | $135.06 | 1,532,667 |
| 2022-04-13 | $133.97 | $135.37 | $133.65 | $134.74 | $134.66 | 1,079,661 |
| 2022-04-12 | $133.70 | $135.32 | $132.78 | $133.92 | $133.85 | 1,594,614 |
| 2022-04-11 | $132.65 | $135.13 | $132.32 | $133.03 | $132.96 | 1,832,386 |
| 2022-04-08 | $133.00 | $135.13 | $131.67 | $133.99 | $133.92 | 1,661,110 |
| 2022-04-07 | $129.58 | $133.73 | $128.73 | $132.36 | $132.22 | 1,811,928 |
| 2022-04-06 | $128.00 | $130.61 | $126.27 | $129.41 | $129.27 | 1,984,136 |
| 2022-04-05 | $131.22 | $133.10 | $129.87 | $130.10 | $129.96 | 1,551,156 |
| 2022-04-04 | $131.62 | $132.20 | $129.81 | $131.44 | $131.30 | 1,158,156 |
| 2022-04-01 | $132.00 | $133.77 | $131.16 | $131.62 | $131.48 | 1,087,017 |
| 2022-03-31 | $132.13 | $135.47 | $131.38 | $131.61 | $131.47 | 1,288,604 |
| 2022-03-30 | $136.26 | $136.49 | $130.91 | $132.16 | $132.02 | 1,753,434 |
| 2022-03-29 | $136.68 | $137.72 | $131.88 | $134.46 | $134.31 | 1,443,609 |
| 2022-03-28 | $134.17 | $135.61 | $133.48 | $135.54 | $135.39 | 1,349,005 |
| 2022-03-25 | $132.57 | $134.50 | $131.86 | $134.30 | $134.15 | 1,206,695 |
| 2022-03-24 | $129.29 | $132.86 | $129.29 | $132.57 | $132.43 | 1,059,681 |
| 2022-03-23 | $129.22 | $129.95 | $127.72 | $129.21 | $129.07 | 936,147 |
| 2022-03-22 | $128.59 | $131.34 | $128.57 | $129.74 | $129.60 | 1,153,767 |
| 2022-03-21 | $126.77 | $128.94 | $126.67 | $128.22 | $128.08 | 1,257,696 |
| 2022-03-18 | $124.86 | $127.15 | $124.00 | $126.56 | $126.42 | 1,235,996 |
| 2022-03-17 | $121.77 | $125.69 | $121.75 | $125.66 | $125.52 | 763,270 |
| 2022-03-16 | $122.85 | $124.44 | $119.80 | $122.84 | $122.71 | 1,172,862 |
| 2022-03-15 | $121.84 | $123.00 | $119.48 | $121.67 | $121.54 | 1,090,579 |
| 2022-03-14 | $123.18 | $124.66 | $121.28 | $122.60 | $122.47 | 1,837,104 |
| 2022-03-11 | $121.50 | $124.95 | $121.50 | $123.32 | $123.19 | 1,963,210 |
| 2022-03-10 | $116.99 | $121.48 | $116.64 | $121.05 | $120.92 | 1,636,161 |
| 2022-03-09 | $117.82 | $121.15 | $116.76 | $118.72 | $118.59 | 2,264,147 |
| 2022-03-08 | $108.38 | $117.71 | $108.14 | $116.83 | $116.70 | 3,089,895 |
| 2022-03-07 | $108.80 | $111.87 | $107.78 | $108.01 | $107.89 | 1,628,489 |
| 2022-03-04 | $110.65 | $111.33 | $107.62 | $109.17 | $109.05 | 1,065,294 |
| 2022-03-03 | $110.89 | $113.11 | $110.89 | $112.37 | $112.25 | 1,537,445 |
| 2022-03-02 | $109.33 | $110.88 | $108.87 | $110.24 | $110.12 | 1,192,965 |
| 2022-03-01 | $109.52 | $111.03 | $107.94 | $108.37 | $108.25 | 1,710,231 |
| 2022-02-28 | $106.84 | $109.99 | $106.12 | $108.94 | $108.82 | 1,398,833 |
| 2022-02-25 | $107.43 | $108.90 | $104.09 | $108.21 | $108.09 | 2,063,616 |
| 2022-02-24 | $98.00 | $109.50 | $97.00 | $108.74 | $108.62 | 2,814,135 |
| 2022-02-23 | $101.26 | $101.66 | $97.78 | $98.32 | $98.21 | 1,154,729 |
| 2022-02-22 | $101.39 | $103.31 | $100.12 | $100.77 | $100.66 | 894,386 |
| 2022-02-18 | $102.76 | $103.93 | $101.84 | $102.17 | $102.06 | 901,147 |
| 2022-02-17 | $105.81 | $106.44 | $102.70 | $102.98 | $102.87 | 1,118,940 |
| 2022-02-16 | $103.72 | $107.72 | $103.21 | $106.98 | $106.86 | 1,156,135 |
| 2022-02-15 | $101.30 | $105.04 | $101.30 | $104.84 | $104.73 | 1,334,784 |
| 2022-02-14 | $100.04 | $101.31 | $98.52 | $99.46 | $99.35 | 879,452 |
| 2022-02-11 | $102.82 | $103.83 | $99.33 | $99.91 | $99.80 | 1,394,849 |
| 2022-02-10 | $104.10 | $106.85 | $101.96 | $102.87 | $102.76 | 1,326,001 |
| 2022-02-09 | $104.02 | $106.42 | $104.02 | $106.27 | $106.16 | 999,574 |
| 2022-02-08 | $99.25 | $102.63 | $98.97 | $102.25 | $102.14 | 1,103,790 |
| 2022-02-07 | $100.00 | $100.82 | $98.43 | $98.87 | $98.76 | 1,241,535 |
| 2022-02-04 | $101.19 | $102.42 | $99.92 | $99.95 | $99.84 | 852,990 |
| 2022-02-03 | $102.48 | $103.81 | $101.31 | $101.47 | $101.36 | 1,049,906 |
| 2022-02-02 | $103.30 | $104.00 | $101.47 | $103.81 | $103.70 | 1,161,632 |
| 2022-02-01 | $103.09 | $104.11 | $101.03 | $103.12 | $103.01 | 1,054,169 |
| 2022-01-31 | $97.55 | $102.72 | $97.55 | $102.72 | $102.61 | 1,471,060 |
| 2022-01-28 | $96.88 | $98.55 | $94.91 | $98.50 | $98.39 | 939,279 |
| 2022-01-27 | $97.94 | $99.70 | $96.44 | $96.89 | $96.79 | 1,165,890 |
| 2022-01-26 | $99.00 | $101.25 | $95.94 | $97.06 | $96.96 | 1,095,149 |
| 2022-01-25 | $97.87 | $98.17 | $95.37 | $97.06 | $96.96 | 1,456,574 |
| 2022-01-24 | $95.75 | $99.66 | $93.91 | $99.48 | $99.37 | 1,840,237 |
| 2022-01-21 | $99.98 | $100.56 | $97.86 | $98.27 | $98.16 | 3,039,001 |
| 2022-01-20 | $102.49 | $104.10 | $99.72 | $99.98 | $99.87 | 1,145,068 |
| 2022-01-19 | $106.27 | $107.35 | $102.10 | $102.16 | $102.05 | 1,146,906 |
| 2022-01-18 | $105.05 | $106.44 | $104.07 | $105.60 | $105.49 | 1,015,917 |
| 2022-01-14 | $105.65 | $107.02 | $105.13 | $106.64 | $106.52 | 581,091 |
| 2022-01-13 | $110.71 | $111.85 | $107.03 | $107.28 | $107.16 | 824,019 |
| 2022-01-12 | $110.73 | $111.38 | $108.28 | $110.14 | $110.02 | 757,308 |
| 2022-01-11 | $108.25 | $110.57 | $105.39 | $109.98 | $109.86 | 1,132,711 |
| 2022-01-10 | $105.92 | $108.00 | $103.59 | $107.77 | $107.65 | 1,380,418 |
| 2022-01-07 | $109.80 | $110.25 | $106.62 | $106.69 | $106.57 | 832,278 |
| 2022-01-06 | $109.78 | $110.49 | $108.04 | $109.99 | $109.87 | 1,044,694 |
| 2022-01-05 | $115.92 | $117.59 | $109.18 | $109.32 | $109.20 | 1,585,747 |
| 2022-01-04 | $113.14 | $116.72 | $113.00 | $116.15 | $116.02 | 853,282 |
| 2022-01-03 | $114.75 | $115.89 | $111.94 | $112.27 | $112.15 | 923,623 |
| 2021-12-31 | $112.83 | $115.26 | $112.83 | $114.66 | $114.46 | 629,396 |
| 2021-12-30 | $114.39 | $115.37 | $112.60 | $112.83 | $112.64 | 644,803 |
| 2021-12-29 | $114.42 | $115.34 | $114.07 | $114.28 | $114.09 | 412,828 |
| 2021-12-28 | $114.40 | $115.67 | $114.11 | $114.30 | $114.11 | 432,205 |
| 2021-12-27 | $112.35 | $114.44 | $112.06 | $114.38 | $114.19 | 608,066 |
| 2021-12-23 | $111.96 | $113.04 | $111.51 | $111.88 | $111.69 | 493,092 |
| 2021-12-22 | $111.17 | $111.75 | $110.13 | $111.52 | $111.33 | 692,310 |
| 2021-12-21 | $108.37 | $110.97 | $108.37 | $110.83 | $110.64 | 951,433 |
| 2021-12-20 | $105.71 | $107.64 | $105.22 | $107.44 | $107.26 | 1,690,460 |
| 2021-12-17 | $110.66 | $111.52 | $107.38 | $108.86 | $108.67 | 2,276,301 |
| 2021-12-16 | $113.14 | $115.21 | $110.55 | $111.35 | $111.16 | 913,724 |
| 2021-12-15 | $111.42 | $112.27 | $108.70 | $112.16 | $111.97 | 864,574 |
| 2021-12-14 | $111.66 | $112.78 | $109.32 | $110.76 | $110.57 | 1,005,529 |
| 2021-12-13 | $114.76 | $114.89 | $111.35 | $112.01 | $111.82 | 989,212 |
| 2021-12-10 | $114.50 | $115.27 | $113.24 | $114.36 | $114.17 | 611,297 |
| 2021-12-09 | $115.25 | $117.03 | $113.58 | $113.66 | $113.47 | 844,119 |
| 2021-12-08 | $116.94 | $117.39 | $115.72 | $116.06 | $115.86 | 1,018,364 |
| 2021-12-07 | $115.00 | $117.51 | $114.49 | $117.00 | $116.80 | 797,588 |
| 2021-12-06 | $114.15 | $114.84 | $111.57 | $112.96 | $112.77 | 1,191,300 |
| 2021-12-03 | $114.19 | $114.45 | $110.13 | $112.61 | $112.42 | 1,047,721 |
| 2021-12-02 | $111.15 | $115.92 | $110.60 | $113.59 | $113.40 | 1,730,996 |
| 2021-12-01 | $116.60 | $117.83 | $110.49 | $110.51 | $110.32 | 1,129,411 |
| 2021-11-30 | $120.19 | $121.37 | $113.60 | $113.78 | $113.59 | 1,647,593 |
| 2021-11-29 | $121.03 | $124.20 | $119.95 | $121.68 | $121.47 | 1,100,115 |
| 2021-11-26 | $118.47 | $119.41 | $116.00 | $117.54 | $117.34 | 647,052 |
| 2021-11-24 | $120.37 | $122.55 | $119.02 | $121.98 | $121.77 | 861,676 |
| 2021-11-23 | $120.45 | $121.83 | $119.35 | $120.83 | $120.62 | 1,038,323 |
| 2021-11-22 | $122.00 | $122.64 | $119.27 | $120.57 | $120.36 | 1,056,650 |
| 2021-11-19 | $118.40 | $121.59 | $117.98 | $121.06 | $120.85 | 813,916 |
| 2021-11-18 | $118.91 | $119.82 | $117.90 | $119.06 | $118.86 | 566,816 |
| 2021-11-17 | $119.43 | $119.98 | $117.51 | $118.50 | $118.30 | 957,637 |
| 2021-11-16 | $118.82 | $120.00 | $117.94 | $119.49 | $119.29 | 869,749 |
| 2021-11-15 | $118.57 | $119.28 | $117.71 | $118.68 | $118.48 | 1,182,224 |
| 2021-11-12 | $116.64 | $117.51 | $113.56 | $116.98 | $116.78 | 1,224,262 |
| 2021-11-11 | $116.20 | $118.16 | $116.15 | $116.54 | $116.34 | 607,233 |
| 2021-11-10 | $117.48 | $118.69 | $115.48 | $116.04 | $115.84 | 635,347 |
| 2021-11-09 | $120.00 | $121.20 | $117.71 | $118.21 | $118.01 | 889,475 |
| 2021-11-08 | $121.43 | $124.69 | $119.59 | $119.80 | $119.60 | 1,313,656 |
| 2021-11-05 | $114.09 | $118.83 | $112.56 | $117.42 | $117.22 | 1,657,683 |
| 2021-11-04 | $112.26 | $117.42 | $110.80 | $113.28 | $113.09 | 1,803,556 |
| 2021-11-03 | $119.92 | $120.23 | $115.16 | $116.82 | $116.62 | 1,638,922 |
| 2021-11-02 | $120.98 | $121.40 | $118.89 | $120.68 | $120.47 | 911,942 |
| 2021-11-01 | $122.01 | $122.39 | $120.52 | $120.98 | $120.77 | 914,112 |
| 2021-10-29 | $121.02 | $122.95 | $120.56 | $121.28 | $121.07 | 905,181 |
| 2021-10-28 | $117.14 | $121.85 | $117.14 | $121.51 | $121.30 | 880,006 |
| 2021-10-27 | $119.32 | $119.63 | $116.32 | $116.47 | $116.27 | 790,783 |
| 2021-10-26 | $121.67 | $121.95 | $119.54 | $119.70 | $119.50 | 676,848 |
| 2021-10-25 | $118.17 | $121.39 | $117.70 | $120.52 | $120.31 | 929,168 |
| 2021-10-22 | $116.59 | $118.75 | $116.59 | $118.06 | $117.86 | 777,307 |
| 2021-10-21 | $114.28 | $116.77 | $113.15 | $116.60 | $116.40 | 1,320,460 |
| 2021-10-20 | $113.26 | $114.85 | $112.36 | $114.32 | $114.13 | 901,233 |
| 2021-10-19 | $113.21 | $114.22 | $111.97 | $113.25 | $113.06 | 843,625 |
| 2021-10-18 | $111.89 | $113.28 | $111.54 | $112.67 | $112.48 | 716,908 |
| 2021-10-15 | $114.79 | $115.23 | $112.16 | $112.34 | $112.15 | 1,145,809 |
| 2021-10-14 | $112.23 | $113.29 | $111.65 | $113.14 | $112.95 | 743,762 |
| 2021-10-13 | $111.90 | $112.15 | $110.45 | $111.00 | $110.81 | 635,206 |
| 2021-10-12 | $110.94 | $112.49 | $110.31 | $111.64 | $111.45 | 664,758 |
| 2021-10-11 | $112.47 | $113.21 | $110.86 | $110.90 | $110.71 | 623,973 |
| 2021-10-08 | $113.19 | $114.08 | $112.19 | $112.77 | $112.58 | 617,493 |
| 2021-10-07 | $112.17 | $114.01 | $111.44 | $113.39 | $113.20 | 1,632,689 |
| 2021-10-06 | $111.47 | $112.86 | $108.56 | $111.71 | $111.52 | 1,485,884 |
| 2021-10-05 | $113.16 | $114.69 | $111.69 | $112.66 | $112.47 | 2,449,404 |
| 2021-10-04 | $116.15 | $117.45 | $112.88 | $113.14 | $112.95 | 1,552,533 |
| 2021-10-01 | $114.30 | $117.63 | $113.35 | $116.67 | $116.47 | 1,512,749 |
| 2021-09-30 | $116.58 | $116.58 | $113.82 | $113.82 | $113.63 | 1,093,405 |
| 2021-09-29 | $116.39 | $116.45 | $114.53 | $115.85 | $115.59 | 1,262,025 |
| 2021-09-28 | $115.86 | $117.12 | $114.10 | $115.83 | $115.57 | 901,553 |
| 2021-09-27 | $118.01 | $118.72 | $116.74 | $117.03 | $116.77 | 931,515 |
| 2021-09-24 | $118.02 | $119.41 | $117.27 | $117.29 | $117.03 | 1,027,459 |
| 2021-09-23 | $116.69 | $119.30 | $116.30 | $118.61 | $118.35 | 1,326,580 |
| 2021-09-22 | $115.90 | $118.01 | $115.77 | $115.87 | $115.61 | 1,037,465 |
| 2021-09-21 | $117.70 | $117.78 | $113.86 | $114.87 | $114.61 | 1,212,375 |
| 2021-09-20 | $115.23 | $117.07 | $114.07 | $116.71 | $116.45 | 1,320,421 |
| 2021-09-17 | $117.53 | $118.91 | $116.35 | $118.42 | $118.16 | 2,272,332 |
| 2021-09-16 | $118.00 | $119.42 | $116.61 | $116.87 | $116.61 | 1,082,528 |
| 2021-09-15 | $115.66 | $119.70 | $115.05 | $118.17 | $117.91 | 1,306,099 |
| 2021-09-14 | $115.49 | $116.67 | $114.36 | $116.00 | $115.74 | 1,398,363 |
| 2021-09-13 | $116.66 | $117.19 | $114.42 | $115.16 | $114.90 | 1,075,661 |
| 2021-09-10 | $115.39 | $117.07 | $114.40 | $115.80 | $115.54 | 1,326,154 |
| 2021-09-09 | $115.19 | $116.30 | $113.92 | $114.50 | $114.24 | 892,079 |
| 2021-09-08 | $115.26 | $116.72 | $114.79 | $115.71 | $115.45 | 1,095,193 |
| 2021-09-07 | $115.72 | $116.12 | $113.46 | $115.26 | $115.00 | 1,512,147 |
| 2021-09-03 | $114.44 | $116.43 | $113.32 | $116.00 | $115.74 | 2,387,759 |
| 2021-09-02 | $110.27 | $114.73 | $108.72 | $114.04 | $113.79 | 3,669,338 |
| 2021-09-01 | $102.21 | $102.66 | $100.61 | $101.77 | $101.54 | 750,788 |
| 2021-08-31 | $103.69 | $103.94 | $101.98 | $102.10 | $101.87 | 822,511 |
| 2021-08-30 | $104.07 | $104.39 | $103.00 | $103.41 | $103.18 | 641,863 |
| 2021-08-27 | $102.22 | $103.79 | $101.75 | $103.35 | $103.12 | 1,007,597 |
| 2021-08-26 | $102.00 | $102.89 | $101.14 | $101.59 | $101.36 | 776,873 |
| 2021-08-25 | $99.48 | $102.70 | $99.05 | $102.19 | $101.96 | 1,263,376 |
| 2021-08-24 | $97.76 | $99.36 | $97.53 | $99.05 | $98.83 | 809,004 |
| 2021-08-23 | $97.28 | $98.06 | $96.57 | $97.51 | $97.29 | 634,547 |
| 2021-08-20 | $95.68 | $96.41 | $95.18 | $96.30 | $96.09 | 607,353 |
| 2021-08-19 | $94.99 | $96.28 | $94.91 | $95.88 | $95.67 | 820,329 |
| 2021-08-18 | $94.72 | $96.98 | $94.57 | $96.24 | $96.03 | 885,784 |
| 2021-08-17 | $96.11 | $96.11 | $92.86 | $95.05 | $94.84 | 1,041,099 |
| 2021-08-16 | $96.76 | $97.50 | $96.32 | $96.97 | $96.75 | 627,207 |
| 2021-08-13 | $98.37 | $98.65 | $97.05 | $97.47 | $97.25 | 636,147 |
| 2021-08-12 | $98.17 | $99.52 | $97.39 | $98.36 | $98.14 | 1,199,516 |
| 2021-08-11 | $94.53 | $97.33 | $94.10 | $97.14 | $96.92 | 1,352,206 |
| 2021-08-10 | $92.24 | $94.85 | $91.29 | $94.24 | $94.03 | 812,965 |
| 2021-08-09 | $91.79 | $92.55 | $90.09 | $92.08 | $91.87 | 810,992 |
| 2021-08-06 | $93.60 | $94.59 | $92.05 | $92.35 | $92.14 | 739,657 |
| 2021-08-05 | $88.31 | $94.26 | $88.31 | $92.53 | $92.32 | 1,216,274 |
| 2021-08-04 | $90.53 | $90.97 | $89.02 | $89.04 | $88.84 | 1,054,392 |
| 2021-08-03 | $89.58 | $91.30 | $88.31 | $91.18 | $90.98 | 870,008 |
| 2021-08-02 | $91.86 | $93.42 | $89.02 | $89.10 | $88.90 | 688,420 |
| 2021-07-30 | $90.88 | $91.86 | $90.53 | $90.90 | $90.70 | 630,401 |
| 2021-07-29 | $90.89 | $91.90 | $90.07 | $91.45 | $91.25 | 636,744 |
| 2021-07-28 | $88.32 | $90.57 | $86.94 | $89.66 | $89.46 | 757,798 |
| 2021-07-27 | $87.55 | $88.75 | $87.09 | $88.09 | $87.89 | 639,420 |
| 2021-07-26 | $89.94 | $90.64 | $87.82 | $88.18 | $87.98 | 683,467 |
| 2021-07-23 | $89.71 | $89.93 | $88.74 | $89.77 | $89.57 | 540,240 |
| 2021-07-22 | $89.41 | $89.89 | $88.58 | $89.22 | $89.02 | 598,263 |
| 2021-07-21 | $89.50 | $90.58 | $89.24 | $89.55 | $89.35 | 604,398 |
| 2021-07-20 | $85.30 | $88.84 | $84.93 | $88.30 | $88.10 | 946,303 |
| 2021-07-19 | $86.44 | $86.63 | $84.40 | $85.44 | $85.25 | 882,478 |
| 2021-07-16 | $88.87 | $89.42 | $87.57 | $87.94 | $87.74 | 927,140 |
| 2021-07-15 | $87.76 | $89.76 | $87.44 | $88.33 | $88.13 | 791,360 |
| 2021-07-14 | $90.41 | $91.39 | $88.34 | $88.81 | $88.61 | 623,615 |
| 2021-07-13 | $90.02 | $90.41 | $89.34 | $89.74 | $89.54 | 688,146 |
| 2021-07-12 | $89.69 | $91.00 | $88.68 | $90.63 | $90.43 | 722,356 |
| 2021-07-09 | $88.68 | $90.14 | $88.40 | $89.79 | $89.59 | 904,198 |
| 2021-07-08 | $86.45 | $88.56 | $85.06 | $87.26 | $87.07 | 1,404,028 |
| 2021-07-07 | $86.98 | $88.88 | $86.94 | $87.97 | $87.77 | 1,618,395 |
| 2021-07-06 | $89.64 | $89.64 | $86.94 | $87.99 | $87.79 | 906,939 |
| 2021-07-02 | $90.75 | $90.87 | $89.05 | $89.53 | $89.33 | 800,549 |
| 2021-07-01 | $91.86 | $91.86 | $90.36 | $90.76 | $90.56 | 724,667 |
| 2021-06-30 | $90.27 | $91.20 | $89.80 | $90.57 | $90.37 | 1,040,708 |
| 2021-06-29 | $91.71 | $92.15 | $90.43 | $90.71 | $90.45 | 703,830 |
| 2021-06-28 | $92.24 | $92.80 | $90.04 | $91.19 | $90.93 | 730,984 |
| 2021-06-25 | $92.49 | $93.14 | $92.11 | $92.31 | $92.04 | 2,015,057 |
| 2021-06-24 | $90.50 | $92.52 | $89.71 | $92.06 | $91.79 | 1,401,062 |
| 2021-06-23 | $89.44 | $90.70 | $88.80 | $89.82 | $89.56 | 1,055,549 |
| 2021-06-22 | $88.33 | $89.40 | $87.28 | $88.94 | $88.68 | 1,277,956 |
| 2021-06-21 | $86.78 | $88.91 | $86.78 | $88.21 | $87.96 | 1,772,352 |
| 2021-06-18 | $85.61 | $86.67 | $85.23 | $85.91 | $85.66 | 2,179,226 |
| 2021-06-17 | $91.10 | $91.66 | $87.11 | $87.15 | $86.90 | 1,820,569 |
| 2021-06-16 | $91.87 | $92.11 | $90.41 | $91.10 | $90.84 | 1,067,685 |
| 2021-06-15 | $91.50 | $92.40 | $91.10 | $92.05 | $91.78 | 686,081 |
| 2021-06-14 | $92.82 | $93.63 | $91.17 | $91.71 | $91.45 | 831,778 |
| 2021-06-11 | $92.32 | $93.06 | $91.40 | $92.12 | $91.85 | 1,599,095 |
| 2021-06-10 | $93.77 | $93.98 | $91.43 | $91.67 | $91.41 | 1,738,394 |
| 2021-06-09 | $94.04 | $94.48 | $92.78 | $92.84 | $92.57 | 753,045 |
| 2021-06-08 | $93.25 | $94.88 | $92.50 | $94.52 | $94.25 | 978,680 |
| 2021-06-07 | $92.96 | $93.32 | $91.68 | $92.24 | $91.97 | 1,080,500 |
| 2021-06-04 | $93.64 | $94.26 | $91.98 | $93.16 | $92.89 | 851,333 |
| 2021-06-03 | $93.07 | $93.83 | $91.25 | $93.46 | $93.19 | 807,220 |
| 2021-06-02 | $96.56 | $96.68 | $92.94 | $93.55 | $93.28 | 1,489,690 |
| 2021-06-01 | $97.36 | $97.99 | $96.12 | $96.45 | $96.17 | 996,181 |
| 2021-05-28 | $95.66 | $95.82 | $94.53 | $95.35 | $95.07 | 651,023 |
| 2021-05-27 | $95.68 | $96.75 | $95.18 | $95.58 | $95.30 | 1,134,917 |
| 2021-05-26 | $93.67 | $94.84 | $93.37 | $94.30 | $94.03 | 808,228 |
| 2021-05-25 | $93.33 | $94.27 | $92.80 | $93.82 | $93.55 | 1,258,517 |
| 2021-05-24 | $93.06 | $93.24 | $92.22 | $92.48 | $92.21 | 560,104 |
| 2021-05-21 | $91.94 | $93.36 | $91.90 | $92.62 | $92.35 | 959,502 |
| 2021-05-20 | $91.82 | $92.01 | $89.86 | $90.94 | $90.68 | 1,978,477 |
| 2021-05-19 | $92.33 | $92.47 | $90.03 | $91.27 | $91.01 | 1,900,210 |
| 2021-05-18 | $96.78 | $97.05 | $93.11 | $93.19 | $92.92 | 1,404,087 |
| 2021-05-17 | $96.89 | $97.64 | $95.80 | $96.78 | $96.50 | 683,466 |
| 2021-05-14 | $96.95 | $97.73 | $96.20 | $97.42 | $97.14 | 575,877 |
| 2021-05-13 | $94.34 | $96.35 | $93.69 | $96.02 | $95.74 | 941,508 |
| 2021-05-12 | $98.53 | $99.15 | $94.51 | $94.67 | $94.40 | 1,109,468 |
| 2021-05-11 | $99.00 | $100.04 | $97.28 | $98.59 | $98.31 | 1,362,287 |
| 2021-05-10 | $100.73 | $101.96 | $100.12 | $100.60 | $100.31 | 1,075,055 |
| 2021-05-07 | $97.53 | $101.72 | $97.32 | $100.18 | $99.89 | 1,584,475 |
| 2021-05-06 | $97.30 | $100.00 | $96.31 | $98.59 | $98.31 | 1,195,266 |
| 2021-05-05 | $97.92 | $98.47 | $97.27 | $97.38 | $97.10 | 691,246 |
| 2021-05-04 | $96.77 | $97.69 | $95.30 | $97.65 | $97.37 | 729,144 |
| 2021-05-03 | $97.84 | $98.50 | $97.05 | $97.18 | $96.90 | 866,923 |
| 2021-04-30 | $98.04 | $98.63 | $96.38 | $96.64 | $96.36 | 754,888 |
| 2021-04-29 | $98.63 | $98.92 | $97.38 | $98.74 | $98.45 | 551,956 |
| 2021-04-28 | $98.25 | $98.42 | $97.70 | $97.85 | $97.57 | 581,496 |
| 2021-04-27 | $97.76 | $98.37 | $97.02 | $98.18 | $97.90 | 726,491 |
| 2021-04-26 | $98.47 | $98.95 | $97.35 | $97.72 | $97.44 | 833,136 |
| 2021-04-23 | $95.82 | $97.95 | $95.53 | $97.64 | $97.36 | 847,267 |
| 2021-04-22 | $95.76 | $96.77 | $94.85 | $95.92 | $95.64 | 1,125,003 |
| 2021-04-21 | $94.00 | $95.66 | $93.37 | $95.57 | $95.29 | 853,524 |
| 2021-04-20 | $95.29 | $95.36 | $92.18 | $93.75 | $93.48 | 1,209,808 |
| 2021-04-19 | $96.29 | $96.48 | $95.21 | $95.83 | $95.55 | 714,658 |
| 2021-04-16 | $95.92 | $96.49 | $94.63 | $95.70 | $95.42 | 918,917 |
| 2021-04-15 | $94.52 | $95.32 | $93.73 | $95.28 | $95.00 | 908,101 |
| 2021-04-14 | $93.50 | $95.01 | $93.32 | $94.01 | $93.74 | 1,176,074 |
| 2021-04-13 | $93.52 | $94.49 | $92.67 | $94.06 | $93.79 | 1,856,310 |
| 2021-04-12 | $93.81 | $94.13 | $92.74 | $93.25 | $92.98 | 976,200 |
| 2021-04-09 | $91.91 | $93.75 | $91.40 | $93.72 | $93.45 | 933,749 |
| 2021-04-08 | $91.29 | $91.89 | $90.11 | $91.52 | $91.26 | 1,109,576 |
| 2021-04-07 | $92.15 | $92.23 | $90.43 | $91.10 | $90.84 | 1,562,778 |
| 2021-04-06 | $91.80 | $94.10 | $91.80 | $92.15 | $91.88 | 1,928,639 |
| 2021-04-05 | $90.91 | $92.15 | $90.17 | $91.93 | $91.66 | 1,368,233 |
| 2021-04-01 | $89.00 | $90.22 | $88.11 | $89.17 | $88.85 | 1,358,829 |
| 2021-03-31 | $88.18 | $88.90 | $86.66 | $87.98 | $87.67 | 1,412,095 |
| 2021-03-30 | $84.29 | $87.76 | $84.14 | $87.57 | $87.26 | 1,571,160 |
| 2021-03-29 | $86.56 | $87.76 | $84.08 | $84.32 | $84.02 | 1,016,271 |
| 2021-03-26 | $84.66 | $87.20 | $83.71 | $87.14 | $86.83 | 1,253,676 |
| 2021-03-25 | $81.74 | $84.01 | $80.39 | $83.48 | $83.18 | 1,118,001 |
| 2021-03-24 | $83.34 | $84.46 | $82.13 | $82.28 | $81.99 | 1,744,675 |
| 2021-03-23 | $84.12 | $84.94 | $81.61 | $82.39 | $82.10 | 1,900,420 |
| 2021-03-22 | $85.46 | $85.77 | $83.87 | $85.05 | $84.75 | 733,731 |
| 2021-03-19 | $85.21 | $86.38 | $83.83 | $85.46 | $85.16 | 1,392,041 |
| 2021-03-18 | $88.04 | $88.74 | $85.70 | $85.81 | $85.51 | 1,157,934 |
| 2021-03-17 | $87.51 | $88.40 | $86.94 | $87.93 | $87.62 | 1,038,380 |
| 2021-03-16 | $88.90 | $88.91 | $86.95 | $87.26 | $86.95 | 965,789 |
| 2021-03-15 | $88.18 | $88.97 | $87.34 | $88.85 | $88.54 | 893,747 |
| 2021-03-12 | $87.39 | $88.71 | $87.15 | $88.64 | $88.33 | 675,420 |
| 2021-03-11 | $86.38 | $88.25 | $85.82 | $87.41 | $87.10 | 1,391,380 |
| 2021-03-10 | $83.17 | $85.81 | $82.69 | $85.49 | $85.19 | 1,421,161 |
| 2021-03-09 | $84.13 | $84.66 | $83.05 | $83.23 | $82.94 | 948,647 |
| 2021-03-08 | $84.24 | $84.90 | $82.85 | $83.34 | $83.05 | 1,507,603 |
| 2021-03-05 | $82.67 | $83.64 | $78.79 | $83.12 | $82.83 | 1,650,179 |
| 2021-03-04 | $82.25 | $82.51 | $79.04 | $81.83 | $81.54 | 2,442,990 |
| 2021-03-03 | $84.21 | $85.04 | $82.58 | $82.73 | $82.44 | 1,382,370 |
| 2021-03-02 | $85.35 | $85.38 | $83.56 | $84.21 | $83.91 | 1,331,011 |
| 2021-03-01 | $85.68 | $87.67 | $85.22 | $85.70 | $85.40 | 1,497,376 |
| 2021-02-26 | $84.59 | $85.76 | $82.65 | $83.85 | $83.55 | 1,417,404 |
| 2021-02-25 | $84.00 | $86.23 | $83.43 | $84.61 | $84.31 | 2,022,987 |
| 2021-02-24 | $78.68 | $81.99 | $78.37 | $81.13 | $80.84 | 1,720,570 |
| 2021-02-23 | $77.20 | $78.74 | $74.84 | $78.21 | $77.93 | 1,217,913 |
| 2021-02-22 | $77.16 | $78.68 | $76.06 | $77.91 | $77.63 | 1,057,810 |
| 2021-02-19 | $76.60 | $77.78 | $76.42 | $77.25 | $76.98 | 802,732 |
| 2021-02-18 | $76.36 | $76.50 | $73.90 | $75.88 | $75.61 | 793,895 |
| 2021-02-17 | $77.36 | $78.02 | $76.02 | $76.83 | $76.56 | 604,493 |
| 2021-02-16 | $78.75 | $79.55 | $77.34 | $77.61 | $77.34 | 629,268 |
| 2021-02-12 | $76.70 | $78.05 | $76.56 | $77.87 | $77.59 | 637,268 |
| 2021-02-11 | $76.57 | $78.53 | $76.12 | $77.01 | $76.74 | 876,083 |
| 2021-02-10 | $77.44 | $77.44 | $76.15 | $76.22 | $75.95 | 690,516 |
| 2021-02-09 | $76.65 | $77.89 | $76.10 | $77.17 | $76.90 | 768,493 |
| 2021-02-08 | $76.75 | $77.07 | $76.08 | $76.58 | $76.31 | 852,724 |
| 2021-02-05 | $76.14 | $76.21 | $74.80 | $75.95 | $75.68 | 687,044 |
| 2021-02-04 | $74.26 | $75.43 | $73.71 | $75.31 | $75.04 | 929,492 |
| 2021-02-03 | $75.63 | $75.63 | $74.06 | $74.12 | $73.86 | 861,251 |
| 2021-02-02 | $73.93 | $76.79 | $73.56 | $75.82 | $75.55 | 1,286,618 |
| 2021-02-01 | $71.56 | $73.10 | $70.47 | $72.88 | $72.62 | 1,458,677 |
| 2021-01-29 | $72.15 | $72.27 | $69.84 | $70.47 | $70.22 | 957,009 |
| 2021-01-28 | $72.93 | $73.43 | $71.60 | $72.55 | $72.29 | 996,429 |
| 2021-01-27 | $73.17 | $73.37 | $70.38 | $71.67 | $71.42 | 1,130,569 |
| 2021-01-26 | $76.29 | $76.29 | $74.74 | $74.84 | $74.58 | 698,438 |
| 2021-01-25 | $77.54 | $77.77 | $74.41 | $75.72 | $75.45 | 697,183 |
| 2021-01-22 | $77.56 | $78.12 | $76.64 | $77.66 | $77.39 | 1,034,633 |
| 2021-01-21 | $79.16 | $79.81 | $77.35 | $77.81 | $77.53 | 827,918 |
| 2021-01-20 | $78.62 | $79.86 | $78.13 | $79.27 | $78.99 | 1,328,061 |
| 2021-01-19 | $77.20 | $78.37 | $76.62 | $78.25 | $77.97 | 1,151,343 |
| 2021-01-15 | $76.78 | $77.20 | $74.80 | $76.16 | $75.89 | 1,021,378 |
| 2021-01-14 | $75.21 | $77.89 | $74.62 | $77.58 | $77.31 | 1,307,948 |
| 2021-01-13 | $75.85 | $76.26 | $74.00 | $74.77 | $74.51 | 882,322 |
| 2021-01-12 | $75.89 | $76.59 | $74.43 | $76.26 | $75.99 | 724,517 |
| 2021-01-11 | $75.06 | $76.64 | $75.00 | $75.31 | $75.04 | 915,893 |
| 2021-01-08 | $76.62 | $76.80 | $75.01 | $75.98 | $75.71 | 809,470 |
| 2021-01-07 | $75.92 | $77.40 | $74.90 | $76.39 | $76.12 | 1,166,739 |
| 2021-01-06 | $70.92 | $74.96 | $70.70 | $74.80 | $74.54 | 1,939,646 |
| 2021-01-05 | $68.25 | $70.02 | $68.15 | $69.57 | $69.32 | 1,929,375 |
| 2021-01-04 | $70.90 | $71.83 | $67.60 | $68.25 | $68.01 | 3,380,813 |
| 2020-12-31 | $71.32 | $72.20 | $70.94 | $72.02 | $71.77 | 524,232 |
| 2020-12-30 | $70.79 | $71.65 | $70.63 | $71.15 | $70.84 | 610,853 |
| 2020-12-29 | $71.43 | $71.43 | $69.77 | $70.62 | $70.31 | 593,004 |
| 2020-12-28 | $71.55 | $71.99 | $70.58 | $70.71 | $70.40 | 624,722 |
| 2020-12-24 | $71.05 | $71.18 | $70.39 | $70.93 | $70.62 | 243,851 |
| 2020-12-23 | $69.40 | $71.08 | $69.37 | $70.81 | $70.50 | 1,201,850 |
| 2020-12-22 | $68.46 | $69.48 | $68.31 | $69.13 | $68.83 | 1,205,039 |
| 2020-12-21 | $67.38 | $68.63 | $66.75 | $68.58 | $68.28 | 1,271,067 |
| 2020-12-18 | $68.91 | $69.30 | $67.41 | $68.29 | $67.99 | 2,172,299 |
| 2020-12-17 | $68.79 | $69.21 | $68.15 | $68.82 | $68.52 | 1,425,659 |
| 2020-12-16 | $68.61 | $69.22 | $67.19 | $68.40 | $68.10 | 4,594,934 |
| 2020-12-15 | $68.90 | $69.62 | $68.60 | $69.24 | $68.94 | 1,890,261 |
| 2020-12-14 | $72.23 | $72.43 | $68.29 | $68.51 | $68.21 | 2,101,409 |
| 2020-12-11 | $73.50 | $73.76 | $72.00 | $72.07 | $71.76 | 1,446,661 |
| 2020-12-10 | $72.54 | $73.98 | $71.59 | $73.01 | $72.69 | 1,324,007 |
| 2020-12-09 | $72.12 | $73.52 | $72.12 | $73.10 | $72.78 | 1,072,352 |
| 2020-12-08 | $71.37 | $72.40 | $71.19 | $71.73 | $71.42 | 1,015,058 |
| 2020-12-07 | $70.79 | $71.62 | $70.38 | $71.51 | $71.20 | 805,037 |
| 2020-12-04 | $69.58 | $71.67 | $69.34 | $70.73 | $70.42 | 1,330,139 |
| 2020-12-03 | $68.60 | $69.79 | $68.00 | $69.37 | $69.07 | 1,651,557 |
| 2020-12-02 | $69.83 | $69.86 | $68.22 | $68.57 | $68.27 | 975,778 |
| 2020-12-01 | $69.42 | $70.48 | $68.95 | $69.96 | $69.65 | 1,210,358 |
| 2020-11-30 | $69.73 | $70.20 | $67.91 | $68.34 | $68.04 | 1,332,030 |
| 2020-11-27 | $69.84 | $70.11 | $69.23 | $69.93 | $69.62 | 400,907 |
| 2020-11-25 | $70.06 | $70.32 | $68.77 | $69.69 | $69.39 | 706,098 |
| 2020-11-24 | $69.14 | $70.92 | $68.24 | $70.63 | $70.32 | 1,234,534 |
| 2020-11-23 | $67.62 | $68.96 | $67.32 | $68.91 | $68.61 | 920,173 |
| 2020-11-20 | $68.16 | $68.39 | $66.63 | $66.88 | $66.59 | 1,401,859 |
| 2020-11-19 | $67.64 | $69.01 | $66.92 | $68.22 | $67.92 | 1,254,267 |
| 2020-11-18 | $67.94 | $68.73 | $67.27 | $67.58 | $67.28 | 1,461,579 |
| 2020-11-17 | $68.67 | $68.87 | $67.06 | $67.39 | $67.10 | 1,839,785 |
| 2020-11-16 | $70.00 | $70.19 | $68.70 | $69.35 | $69.05 | 976,704 |
| 2020-11-13 | $67.62 | $69.28 | $67.10 | $68.94 | $68.64 | 1,011,818 |
| 2020-11-12 | $66.97 | $67.58 | $66.07 | $67.07 | $66.78 | 1,591,925 |
| 2020-11-11 | $66.94 | $67.80 | $64.75 | $67.54 | $67.24 | 1,738,204 |
| 2020-11-10 | $65.86 | $68.41 | $65.68 | $66.58 | $66.29 | 1,768,311 |
| 2020-11-09 | $68.87 | $70.32 | $65.40 | $65.49 | $65.20 | 1,248,407 |
| 2020-11-06 | $64.70 | $65.99 | $64.10 | $65.12 | $64.84 | 1,204,048 |
| 2020-11-05 | $65.07 | $66.26 | $64.45 | $64.49 | $64.21 | 1,475,623 |
| 2020-11-04 | $65.97 | $66.30 | $61.74 | $63.46 | $63.18 | 3,029,975 |
| 2020-11-03 | $66.95 | $68.27 | $65.97 | $67.32 | $67.03 | 2,117,833 |
| 2020-11-02 | $63.65 | $66.94 | $62.78 | $66.45 | $66.16 | 2,849,642 |
| 2020-10-30 | $61.90 | $63.37 | $60.94 | $62.43 | $62.16 | 1,272,611 |
| 2020-10-29 | $59.87 | $64.25 | $59.60 | $62.66 | $62.39 | 1,832,516 |
| 2020-10-28 | $59.31 | $61.31 | $58.93 | $60.88 | $60.61 | 2,227,280 |
| 2020-10-27 | $61.63 | $61.98 | $60.31 | $60.77 | $60.50 | 916,867 |
| 2020-10-26 | $61.36 | $61.51 | $60.35 | $61.14 | $60.87 | 1,415,723 |
| 2020-10-23 | $61.60 | $62.47 | $61.11 | $62.27 | $62.00 | 1,072,246 |
| 2020-10-22 | $61.70 | $62.28 | $60.96 | $61.12 | $60.85 | 1,146,914 |
| 2020-10-21 | $62.26 | $63.57 | $61.45 | $61.57 | $61.30 | 1,651,835 |
| 2020-10-20 | $62.04 | $64.14 | $61.85 | $63.04 | $62.76 | 889,385 |
| 2020-10-19 | $62.35 | $63.89 | $61.17 | $61.89 | $61.62 | 1,364,371 |
| 2020-10-16 | $62.10 | $62.53 | $61.72 | $61.98 | $61.71 | 1,922,254 |
| 2020-10-15 | $59.84 | $62.40 | $59.75 | $62.05 | $61.78 | 1,197,038 |
| 2020-10-14 | $60.68 | $61.34 | $59.67 | $60.82 | $60.55 | 1,554,256 |
| 2020-10-13 | $60.74 | $60.97 | $60.23 | $60.37 | $60.11 | 813,836 |
| 2020-10-12 | $60.00 | $61.68 | $59.77 | $61.34 | $61.07 | 1,679,668 |
| 2020-10-09 | $59.20 | $59.36 | $58.18 | $59.23 | $58.97 | 1,244,674 |
| 2020-10-08 | $58.56 | $59.25 | $57.81 | $59.00 | $58.74 | 1,217,882 |
| 2020-10-07 | $57.33 | $58.89 | $57.30 | $58.36 | $58.11 | 959,225 |
| 2020-10-06 | $57.08 | $57.79 | $56.24 | $56.74 | $56.49 | 1,535,678 |
| 2020-10-05 | $55.55 | $57.66 | $55.55 | $56.90 | $56.65 | 1,727,515 |
| 2020-10-02 | $52.73 | $55.83 | $52.65 | $55.20 | $54.96 | 1,516,116 |
| 2020-10-01 | $53.42 | $53.97 | $52.61 | $53.56 | $53.33 | 1,831,331 |
| 2020-09-30 | $52.70 | $54.12 | $52.39 | $52.86 | $52.63 | 1,739,835 |
| 2020-09-29 | $52.61 | $53.32 | $52.45 | $52.74 | $52.46 | 924,403 |
| 2020-09-28 | $52.49 | $53.10 | $51.92 | $52.89 | $52.61 | 944,579 |
| 2020-09-25 | $51.01 | $51.97 | $50.59 | $51.71 | $51.44 | 707,956 |
| 2020-09-24 | $51.03 | $52.01 | $50.08 | $51.42 | $51.15 | 983,979 |
| 2020-09-23 | $51.14 | $52.66 | $50.55 | $51.29 | $51.02 | 1,756,747 |
| 2020-09-22 | $49.17 | $50.39 | $49.13 | $50.08 | $49.81 | 1,206,356 |
| 2020-09-21 | $50.85 | $50.85 | $48.53 | $49.22 | $48.96 | 1,791,230 |
| 2020-09-18 | $52.43 | $53.10 | $51.66 | $51.90 | $51.62 | 1,902,067 |
| 2020-09-17 | $51.81 | $53.36 | $51.37 | $52.58 | $52.30 | 1,173,303 |
| 2020-09-16 | $52.35 | $52.99 | $51.98 | $52.53 | $52.25 | 1,098,906 |
| 2020-09-15 | $52.35 | $52.46 | $51.53 | $51.99 | $51.71 | 1,016,189 |
| 2020-09-14 | $52.08 | $52.37 | $51.13 | $52.26 | $51.98 | 1,039,196 |
| 2020-09-11 | $51.58 | $52.35 | $51.28 | $51.56 | $51.29 | 804,527 |
| 2020-09-10 | $52.49 | $52.51 | $50.85 | $51.16 | $50.89 | 833,318 |
| 2020-09-09 | $52.03 | $52.94 | $51.76 | $52.23 | $51.95 | 980,037 |
| 2020-09-08 | $51.27 | $52.06 | $50.53 | $51.36 | $51.09 | 1,122,443 |
| 2020-09-04 | $52.21 | $52.84 | $51.35 | $51.98 | $51.70 | 1,042,757 |
| 2020-09-03 | $53.24 | $53.36 | $51.05 | $51.50 | $51.23 | 1,319,357 |
| 2020-09-02 | $52.68 | $53.61 | $52.11 | $53.34 | $53.06 | 1,092,996 |
| 2020-09-01 | $51.19 | $52.87 | $50.77 | $52.57 | $52.29 | 1,197,042 |
| 2020-08-31 | $51.08 | $51.79 | $50.48 | $51.25 | $50.98 | 907,479 |
| 2020-08-28 | $51.16 | $51.41 | $50.76 | $51.39 | $51.12 | 588,649 |
| 2020-08-27 | $51.38 | $51.82 | $50.94 | $51.00 | $50.73 | 984,936 |
| 2020-08-26 | $51.14 | $51.70 | $50.59 | $51.43 | $51.16 | 787,334 |
| 2020-08-25 | $51.24 | $51.45 | $50.48 | $51.14 | $50.87 | 836,201 |
| 2020-08-24 | $49.97 | $50.96 | $49.91 | $50.90 | $50.63 | 985,715 |
| 2020-08-21 | $49.68 | $50.25 | $49.46 | $49.58 | $49.32 | 879,831 |
| 2020-08-20 | $49.27 | $50.30 | $48.92 | $49.77 | $49.51 | 989,362 |
| 2020-08-19 | $50.27 | $50.56 | $49.69 | $49.85 | $49.59 | 1,188,587 |
| 2020-08-18 | $50.73 | $50.94 | $49.44 | $50.34 | $50.07 | 1,491,806 |
| 2020-08-17 | $49.78 | $51.14 | $49.70 | $50.79 | $50.52 | 2,138,648 |
| 2020-08-14 | $48.96 | $49.62 | $48.87 | $49.45 | $49.19 | 1,002,229 |
| 2020-08-13 | $49.04 | $50.10 | $48.92 | $49.27 | $49.01 | 1,216,784 |
| 2020-08-12 | $50.50 | $50.93 | $48.82 | $49.48 | $49.22 | 1,824,038 |
| 2020-08-11 | $48.91 | $50.44 | $48.86 | $49.86 | $49.60 | 2,529,090 |
| 2020-08-10 | $46.37 | $48.27 | $46.35 | $48.20 | $47.94 | 1,375,039 |
| 2020-08-07 | $45.65 | $46.38 | $44.89 | $46.36 | $46.11 | 1,656,092 |
| 2020-08-06 | $44.00 | $47.63 | $43.40 | $45.43 | $45.19 | 2,778,660 |
| 2020-08-05 | $41.83 | $42.98 | $41.76 | $42.78 | $42.55 | 1,277,364 |
| 2020-08-04 | $41.11 | $41.74 | $41.10 | $41.53 | $41.31 | 826,021 |
| 2020-08-03 | $40.29 | $41.48 | $40.14 | $41.20 | $40.98 | 804,332 |
| 2020-07-31 | $39.97 | $40.32 | $39.20 | $39.97 | $39.76 | 884,260 |
| 2020-07-30 | $40.59 | $40.60 | $39.92 | $40.12 | $39.91 | 640,203 |
| 2020-07-29 | $40.16 | $41.25 | $40.11 | $41.15 | $40.93 | 870,926 |
| 2020-07-28 | $41.04 | $41.11 | $39.95 | $39.97 | $39.76 | 1,005,998 |
| 2020-07-27 | $40.56 | $41.15 | $40.07 | $41.08 | $40.86 | 729,578 |
| 2020-07-24 | $41.34 | $41.34 | $40.54 | $40.68 | $40.46 | 607,195 |
| 2020-07-23 | $40.79 | $41.61 | $40.76 | $41.12 | $40.90 | 815,293 |
| 2020-07-22 | $40.35 | $41.10 | $40.35 | $40.92 | $40.70 | 611,322 |
| 2020-07-21 | $40.52 | $41.05 | $40.48 | $40.64 | $40.42 | 744,961 |
| 2020-07-20 | $40.20 | $40.76 | $40.12 | $40.14 | $39.93 | 1,477,055 |
| 2020-07-17 | $40.20 | $41.02 | $40.20 | $40.54 | $40.32 | 1,009,485 |
| 2020-07-16 | $40.07 | $40.57 | $39.50 | $40.03 | $39.82 | 768,874 |
| 2020-07-15 | $38.91 | $40.29 | $38.73 | $40.02 | $39.81 | 1,318,398 |
| 2020-07-14 | $37.17 | $38.37 | $37.04 | $38.33 | $38.13 | 731,451 |
| 2020-07-13 | $37.13 | $38.15 | $36.84 | $37.31 | $37.11 | 889,533 |
| 2020-07-10 | $35.98 | $36.92 | $35.98 | $36.80 | $36.60 | 769,485 |
| 2020-07-09 | $37.21 | $37.50 | $35.89 | $36.16 | $35.97 | 1,241,120 |
| 2020-07-08 | $38.37 | $38.60 | $36.62 | $37.35 | $37.15 | 1,295,783 |
| 2020-07-07 | $38.69 | $39.11 | $38.29 | $38.49 | $38.29 | 1,930,530 |
| 2020-07-06 | $39.16 | $39.47 | $38.77 | $39.00 | $38.79 | 1,025,021 |
| 2020-07-02 | $39.20 | $39.72 | $38.79 | $38.87 | $38.66 | 1,032,130 |
| 2020-07-01 | $39.38 | $39.57 | $38.29 | $38.34 | $38.14 | 950,270 |
| 2020-06-30 | $38.99 | $39.34 | $38.75 | $39.23 | $39.02 | 1,176,811 |
| 2020-06-29 | $39.05 | $39.36 | $38.81 | $39.12 | $38.86 | 872,858 |
| 2020-06-26 | $38.71 | $38.83 | $38.03 | $38.64 | $38.39 | 1,705,978 |
| 2020-06-25 | $37.66 | $38.98 | $37.43 | $38.95 | $38.69 | 1,137,025 |
| 2020-06-24 | $38.98 | $39.17 | $37.96 | $37.96 | $37.71 | 1,017,451 |
| 2020-06-23 | $40.00 | $40.83 | $39.46 | $39.51 | $39.25 | 1,410,702 |
| 2020-06-22 | $38.31 | $39.33 | $37.85 | $39.23 | $38.97 | 1,506,630 |
| 2020-06-19 | $39.11 | $39.28 | $38.25 | $38.71 | $38.46 | 2,001,559 |
| 2020-06-18 | $38.50 | $38.99 | $38.29 | $38.36 | $38.11 | 765,594 |
| 2020-06-17 | $39.07 | $39.68 | $38.74 | $38.92 | $38.66 | 1,575,126 |
| 2020-06-16 | $39.96 | $40.50 | $38.50 | $38.76 | $38.51 | 1,539,393 |
| 2020-06-15 | $35.73 | $38.35 | $35.36 | $38.06 | $37.81 | 1,487,863 |
| 2020-06-12 | $38.31 | $38.43 | $35.98 | $37.05 | $36.81 | 1,332,889 |
| 2020-06-11 | $38.28 | $38.63 | $36.73 | $36.79 | $36.55 | 1,417,948 |
| 2020-06-10 | $41.49 | $41.49 | $39.62 | $39.67 | $39.41 | 1,714,793 |
| 2020-06-09 | $42.40 | $42.45 | $41.47 | $41.53 | $41.26 | 962,306 |
| 2020-06-08 | $42.77 | $43.51 | $42.69 | $43.31 | $43.03 | 1,286,235 |
| 2020-06-05 | $41.99 | $42.99 | $41.99 | $42.39 | $42.11 | 1,957,626 |
| 2020-06-04 | $40.09 | $41.02 | $39.74 | $41.02 | $40.75 | 1,587,790 |
| 2020-06-03 | $40.00 | $40.84 | $39.92 | $40.39 | $40.12 | 1,881,220 |
| 2020-06-02 | $38.36 | $39.72 | $38.30 | $39.60 | $39.34 | 2,925,673 |
| 2020-06-01 | $36.98 | $38.12 | $36.77 | $37.93 | $37.68 | 2,369,079 |
| 2020-05-29 | $36.16 | $37.13 | $35.88 | $36.93 | $36.69 | 1,344,010 |
| 2020-05-28 | $37.95 | $37.99 | $36.54 | $36.61 | $36.37 | 1,146,625 |
| 2020-05-27 | $37.17 | $37.69 | $36.51 | $37.28 | $37.03 | 1,684,157 |
| 2020-05-26 | $35.39 | $36.48 | $35.25 | $36.28 | $36.04 | 1,142,642 |
| 2020-05-22 | $33.82 | $34.28 | $33.82 | $34.25 | $34.02 | 1,034,099 |
| 2020-05-21 | $33.50 | $34.06 | $33.32 | $33.85 | $33.63 | 1,399,975 |
| 2020-05-20 | $33.62 | $33.97 | $33.31 | $33.54 | $33.32 | 1,324,000 |
| 2020-05-19 | $33.17 | $33.81 | $32.63 | $33.00 | $32.78 | 1,195,662 |
| 2020-05-18 | $32.74 | $33.67 | $32.41 | $33.39 | $33.17 | 1,341,181 |
| 2020-05-15 | $30.57 | $31.56 | $30.32 | $31.34 | $31.13 | 1,192,267 |
| 2020-05-14 | $29.70 | $30.96 | $28.71 | $30.91 | $30.71 | 1,642,499 |
| 2020-05-13 | $31.56 | $31.83 | $29.92 | $30.33 | $30.13 | 2,306,615 |
| 2020-05-12 | $33.09 | $33.51 | $31.83 | $31.91 | $31.70 | 1,361,696 |
| 2020-05-11 | $33.99 | $34.13 | $32.96 | $32.97 | $32.75 | 1,533,364 |
| 2020-05-08 | $33.66 | $34.50 | $33.63 | $34.36 | $34.13 | 1,381,336 |
| 2020-05-07 | $34.39 | $35.78 | $33.03 | $33.21 | $32.99 | 2,025,516 |
| 2020-05-06 | $35.08 | $35.36 | $33.87 | $33.91 | $33.69 | 1,049,554 |
| 2020-05-05 | $35.23 | $35.78 | $34.90 | $34.97 | $34.74 | 1,096,698 |
| 2020-05-04 | $34.50 | $34.75 | $33.85 | $34.73 | $34.50 | 969,445 |
| 2020-05-01 | $35.73 | $36.07 | $34.54 | $34.97 | $34.74 | 953,887 |
| 2020-04-30 | $36.11 | $36.53 | $35.60 | $36.36 | $36.12 | 2,081,615 |
| 2020-04-29 | $38.00 | $38.15 | $36.44 | $36.53 | $36.29 | 1,839,581 |
| 2020-04-28 | $35.94 | $37.20 | $35.87 | $37.12 | $36.88 | 1,813,442 |
| 2020-04-27 | $34.06 | $35.14 | $33.85 | $34.96 | $34.73 | 1,780,055 |
| 2020-04-24 | $33.68 | $34.12 | $33.34 | $33.98 | $33.76 | 1,269,262 |
| 2020-04-23 | $33.53 | $34.23 | $33.24 | $33.37 | $33.15 | 1,401,244 |
| 2020-04-22 | $33.29 | $33.41 | $32.60 | $33.09 | $32.87 | 748,339 |
| 2020-04-21 | $33.45 | $34.01 | $32.41 | $32.44 | $32.23 | 1,583,085 |
| 2020-04-20 | $34.00 | $34.69 | $33.40 | $33.64 | $33.42 | 1,831,712 |
| 2020-04-17 | $33.40 | $34.97 | $33.34 | $34.91 | $34.68 | 2,188,364 |
| 2020-04-16 | $32.53 | $32.80 | $31.65 | $32.65 | $32.44 | 1,727,274 |
| 2020-04-15 | $32.56 | $33.04 | $32.12 | $32.55 | $32.34 | 1,407,618 |
| 2020-04-14 | $33.18 | $34.14 | $32.69 | $33.70 | $33.48 | 1,485,494 |
| 2020-04-13 | $33.43 | $33.45 | $32.08 | $32.32 | $32.11 | 1,290,301 |
| 2020-04-09 | $34.18 | $34.97 | $32.74 | $33.55 | $33.33 | 2,087,947 |
| 2020-04-08 | $33.05 | $34.17 | $32.66 | $33.80 | $33.58 | 1,100,301 |
| 2020-04-07 | $34.01 | $34.32 | $32.49 | $32.58 | $32.37 | 1,373,791 |
| 2020-04-06 | $31.68 | $33.31 | $31.68 | $33.13 | $32.91 | 1,177,534 |
| 2020-04-03 | $30.86 | $31.00 | $29.86 | $30.56 | $30.36 | 1,428,112 |
| 2020-04-02 | $30.76 | $32.21 | $30.31 | $30.82 | $30.57 | 1,893,701 |
| 2020-04-01 | $30.28 | $30.97 | $29.52 | $30.79 | $30.54 | 1,676,644 |
| 2020-03-31 | $30.43 | $32.26 | $30.03 | $31.73 | $31.47 | 1,867,078 |
| 2020-03-30 | $29.86 | $30.89 | $28.73 | $30.51 | $30.26 | 1,214,916 |
| 2020-03-27 | $30.17 | $30.51 | $29.16 | $29.84 | $29.60 | 1,906,725 |
| 2020-03-26 | $30.85 | $32.33 | $30.41 | $31.49 | $31.23 | 1,978,158 |
| 2020-03-25 | $27.61 | $31.37 | $27.33 | $30.41 | $30.16 | 2,697,648 |
| 2020-03-24 | $24.80 | $27.80 | $24.77 | $27.60 | $27.37 | 1,803,417 |
| 2020-03-23 | $25.08 | $25.92 | $23.77 | $23.80 | $23.60 | 2,913,054 |
| 2020-03-20 | $27.42 | $27.57 | $25.04 | $25.13 | $24.92 | 2,707,968 |
| 2020-03-19 | $27.04 | $29.14 | $26.41 | $26.98 | $26.76 | 1,952,801 |
| 2020-03-18 | $27.98 | $28.61 | $26.30 | $27.16 | $26.94 | 2,773,790 |
| 2020-03-17 | $29.65 | $31.19 | $29.00 | $29.86 | $29.62 | 2,810,588 |
| 2020-03-16 | $29.12 | $30.90 | $28.56 | $29.15 | $28.91 | 2,383,600 |
| 2020-03-13 | $31.08 | $32.45 | $29.87 | $32.45 | $32.18 | 2,854,256 |
| 2020-03-12 | $30.44 | $31.16 | $28.95 | $29.61 | $29.37 | 3,349,419 |
| 2020-03-11 | $33.06 | $33.26 | $31.79 | $32.54 | $32.27 | 2,506,264 |
| 2020-03-10 | $34.12 | $34.29 | $32.22 | $34.14 | $33.86 | 2,691,547 |
| 2020-03-09 | $35.29 | $35.41 | $33.16 | $33.22 | $32.95 | 2,935,217 |
| 2020-03-06 | $37.82 | $38.58 | $37.53 | $38.24 | $37.93 | 3,797,272 |
| 2020-03-05 | $39.38 | $39.77 | $38.91 | $39.12 | $38.80 | 2,181,176 |
| 2020-03-04 | $39.14 | $40.29 | $38.98 | $40.24 | $39.91 | 2,348,991 |
| 2020-03-03 | $38.91 | $39.87 | $38.02 | $38.56 | $38.24 | 2,239,029 |
| 2020-03-02 | $37.73 | $39.04 | $37.10 | $38.83 | $38.51 | 3,123,367 |
| 2020-02-28 | $38.59 | $39.42 | $37.40 | $38.13 | $37.82 | 3,661,136 |
| 2020-02-27 | $38.33 | $40.09 | $37.65 | $39.42 | $39.10 | 4,043,936 |
| 2020-02-26 | $38.18 | $38.50 | $36.88 | $37.08 | $36.78 | 1,915,499 |
| 2020-02-25 | $39.58 | $39.58 | $37.94 | $37.96 | $37.65 | 1,754,652 |
| 2020-02-24 | $39.03 | $39.76 | $38.24 | $39.43 | $39.11 | 2,300,405 |
| 2020-02-21 | $39.13 | $40.09 | $39.06 | $40.02 | $39.69 | 1,075,336 |
| 2020-02-20 | $39.44 | $39.73 | $39.21 | $39.42 | $39.10 | 1,218,896 |
| 2020-02-19 | $40.27 | $40.28 | $39.40 | $39.50 | $39.18 | 986,195 |
| 2020-02-18 | $40.26 | $40.65 | $39.83 | $40.15 | $39.82 | 1,231,468 |
| 2020-02-14 | $40.88 | $40.90 | $40.19 | $40.50 | $40.17 | 1,088,982 |
| 2020-02-13 | $40.49 | $40.89 | $40.39 | $40.80 | $40.47 | 1,122,535 |
| 2020-02-12 | $40.39 | $41.13 | $40.12 | $40.77 | $40.44 | 1,549,487 |
| 2020-02-11 | $39.65 | $40.44 | $39.51 | $40.18 | $39.85 | 866,677 |
| 2020-02-10 | $38.75 | $39.44 | $38.69 | $39.36 | $39.04 | 953,830 |
| 2020-02-07 | $38.84 | $39.23 | $38.35 | $38.89 | $38.57 | 1,063,771 |
| 2020-02-06 | $40.48 | $40.48 | $39.08 | $39.11 | $38.79 | 1,335,229 |
| 2020-02-05 | $40.01 | $40.58 | $39.79 | $40.36 | $40.03 | 1,060,263 |
| 2020-02-04 | $40.10 | $40.30 | $39.40 | $39.41 | $39.09 | 789,163 |
| 2020-02-03 | $39.39 | $39.89 | $39.18 | $39.47 | $39.15 | 1,429,683 |
| 2020-01-31 | $39.61 | $39.95 | $38.99 | $39.15 | $38.83 | 1,156,688 |
| 2020-01-30 | $39.75 | $40.04 | $39.39 | $39.94 | $39.61 | 991,391 |
| 2020-01-29 | $40.17 | $40.44 | $40.07 | $40.17 | $39.84 | 1,065,594 |
| 2020-01-28 | $39.68 | $40.23 | $39.25 | $40.15 | $39.82 | 1,058,261 |
| 2020-01-27 | $39.58 | $39.96 | $39.35 | $39.54 | $39.22 | 799,615 |
| 2020-01-24 | $41.12 | $41.21 | $40.19 | $40.37 | $40.04 | 583,609 |
| 2020-01-23 | $40.88 | $41.25 | $40.36 | $41.11 | $40.77 | 716,635 |
| 2020-01-22 | $41.47 | $41.56 | $40.99 | $41.09 | $40.75 | 757,249 |
| 2020-01-21 | $41.06 | $41.41 | $40.67 | $41.22 | $40.88 | 1,523,533 |
| 2020-01-17 | $41.09 | $41.40 | $41.01 | $41.26 | $40.92 | 881,595 |
| 2020-01-16 | $40.54 | $40.95 | $40.54 | $40.93 | $40.59 | 712,096 |
| 2020-01-15 | $40.20 | $40.62 | $39.94 | $40.24 | $39.91 | 1,752,195 |
| 2020-01-14 | $41.00 | $41.07 | $40.49 | $40.60 | $40.27 | 1,070,822 |
| 2020-01-13 | $41.10 | $41.28 | $40.50 | $41.04 | $40.70 | 759,701 |
| 2020-01-10 | $41.20 | $41.52 | $40.86 | $41.07 | $40.73 | 912,691 |
| 2020-01-09 | $40.72 | $41.33 | $40.35 | $41.32 | $40.98 | 1,257,664 |
| 2020-01-08 | $40.67 | $40.79 | $40.35 | $40.60 | $40.27 | 970,035 |
| 2020-01-07 | $41.07 | $41.22 | $40.30 | $40.68 | $40.35 | 1,731,574 |
| 2020-01-06 | $40.57 | $40.90 | $40.38 | $40.87 | $40.53 | 1,631,035 |
| 2020-01-03 | $40.58 | $40.95 | $40.52 | $40.86 | $40.53 | 1,506,838 |
| 2020-01-02 | $41.07 | $41.19 | $40.52 | $41.09 | $40.75 | 1,030,722 |
| 2019-12-31 | $40.81 | $40.96 | $40.64 | $40.71 | $40.38 | 1,034,265 |
| 2019-12-30 | $40.73 | $41.10 | $40.72 | $40.88 | $40.50 | 556,734 |
| 2019-12-27 | $41.27 | $41.28 | $40.70 | $40.82 | $40.44 | 995,205 |
| 2019-12-26 | $41.20 | $41.28 | $40.92 | $41.24 | $40.85 | 1,252,753 |
| 2019-12-24 | $41.59 | $41.69 | $41.02 | $41.03 | $40.64 | 632,863 |
| 2019-12-23 | $41.38 | $41.50 | $40.82 | $41.27 | $40.88 | 1,013,519 |
| 2019-12-20 | $40.90 | $41.43 | $40.52 | $41.27 | $40.88 | 3,975,060 |
| 2019-12-19 | $40.65 | $40.86 | $40.43 | $40.80 | $40.42 | 1,528,160 |
| 2019-12-18 | $41.29 | $41.36 | $40.69 | $40.71 | $40.33 | 688,858 |
| 2019-12-17 | $40.63 | $41.29 | $40.55 | $41.26 | $40.87 | 1,295,137 |
| 2019-12-16 | $41.36 | $41.54 | $40.65 | $40.67 | $40.29 | 1,256,848 |
| 2019-12-13 | $41.63 | $41.70 | $40.89 | $41.06 | $40.67 | 1,614,342 |
| 2019-12-12 | $40.73 | $41.60 | $40.46 | $41.55 | $41.16 | 2,010,708 |
| 2019-12-11 | $40.04 | $40.32 | $39.91 | $40.18 | $39.80 | 765,259 |
| 2019-12-10 | $40.59 | $40.59 | $39.39 | $39.91 | $39.53 | 1,941,495 |
| 2019-12-09 | $40.46 | $40.76 | $40.37 | $40.49 | $40.11 | 1,222,342 |
| 2019-12-06 | $40.79 | $40.95 | $40.31 | $40.50 | $40.12 | 1,479,459 |
| 2019-12-05 | $40.56 | $40.88 | $40.35 | $40.42 | $40.04 | 1,144,036 |
| 2019-12-04 | $40.85 | $41.20 | $40.04 | $40.24 | $39.86 | 1,380,085 |
| 2019-12-03 | $40.76 | $41.00 | $40.16 | $40.64 | $40.26 | 892,338 |
| 2019-12-02 | $41.65 | $41.88 | $41.28 | $41.36 | $40.97 | 1,595,572 |
| 2019-11-29 | $42.05 | $42.05 | $41.45 | $41.64 | $41.25 | 376,600 |
| 2019-11-27 | $41.75 | $42.16 | $41.67 | $42.07 | $41.67 | 678,729 |
| 2019-11-26 | $42.20 | $42.25 | $41.53 | $41.67 | $41.28 | 1,021,670 |
| 2019-11-25 | $41.92 | $42.42 | $41.65 | $42.15 | $41.75 | 1,097,713 |
| 2019-11-22 | $41.95 | $42.06 | $41.70 | $41.87 | $41.48 | 797,828 |
| 2019-11-21 | $42.41 | $42.45 | $41.57 | $41.73 | $41.34 | 1,128,875 |
| 2019-11-20 | $41.67 | $42.43 | $41.67 | $42.26 | $41.86 | 2,443,792 |
| 2019-11-19 | $42.18 | $42.27 | $41.72 | $42.00 | $41.60 | 822,207 |
| 2019-11-18 | $42.22 | $42.25 | $41.38 | $42.06 | $41.66 | 773,777 |
| 2019-11-15 | $42.34 | $42.71 | $42.25 | $42.42 | $42.02 | 1,151,571 |
| 2019-11-14 | $42.07 | $42.26 | $41.82 | $42.00 | $41.60 | 850,905 |
| 2019-11-13 | $42.34 | $42.39 | $41.99 | $42.17 | $41.77 | 963,139 |
| 2019-11-12 | $42.77 | $42.91 | $42.45 | $42.65 | $42.25 | 935,847 |
| 2019-11-11 | $42.57 | $43.05 | $42.50 | $42.84 | $42.44 | 611,905 |
| 2019-11-08 | $43.01 | $43.08 | $42.67 | $42.93 | $42.53 | 769,373 |
| 2019-11-07 | $43.74 | $44.03 | $42.95 | $43.14 | $42.73 | 1,607,899 |
| 2019-11-06 | $43.77 | $43.87 | $43.14 | $43.33 | $42.92 | 1,717,292 |
| 2019-11-05 | $44.00 | $44.09 | $43.48 | $43.75 | $43.34 | 1,509,867 |
| 2019-11-04 | $43.45 | $43.92 | $43.31 | $43.74 | $43.33 | 2,609,527 |
| 2019-11-01 | $42.00 | $43.17 | $41.78 | $43.08 | $42.67 | 3,109,061 |
| 2019-10-31 | $42.42 | $42.94 | $41.44 | $42.05 | $41.65 | 2,310,135 |
| 2019-10-30 | $41.94 | $42.29 | $41.52 | $41.98 | $41.58 | 1,754,051 |
| 2019-10-29 | $41.78 | $42.62 | $41.70 | $41.85 | $41.46 | 2,368,339 |
| 2019-10-28 | $41.70 | $42.20 | $41.70 | $42.08 | $41.68 | 1,947,828 |
| 2019-10-25 | $41.20 | $41.54 | $40.95 | $41.44 | $41.05 | 1,147,976 |
| 2019-10-24 | $41.10 | $41.32 | $40.66 | $41.20 | $40.81 | 781,606 |
| 2019-10-23 | $40.90 | $41.47 | $40.60 | $41.25 | $40.86 | 1,036,632 |
| 2019-10-22 | $40.43 | $41.08 | $39.96 | $40.86 | $40.48 | 1,028,344 |
| 2019-10-21 | $40.48 | $41.00 | $40.30 | $40.54 | $40.16 | 999,205 |
| 2019-10-18 | $39.45 | $40.33 | $39.21 | $40.22 | $39.84 | 2,185,160 |
| 2019-10-17 | $39.37 | $39.52 | $39.12 | $39.30 | $38.93 | 1,133,788 |
| 2019-10-16 | $38.98 | $39.50 | $38.95 | $39.14 | $38.77 | 1,502,629 |
| 2019-10-15 | $38.95 | $39.33 | $38.79 | $39.28 | $38.91 | 903,200 |
| 2019-10-14 | $38.71 | $38.94 | $38.36 | $38.83 | $38.46 | 619,584 |
| 2019-10-11 | $38.47 | $39.55 | $38.47 | $38.82 | $38.45 | 1,799,212 |
| 2019-10-10 | $37.41 | $38.39 | $37.12 | $37.84 | $37.48 | 697,104 |
| 2019-10-09 | $37.43 | $37.65 | $37.06 | $37.28 | $36.93 | 904,234 |
| 2019-10-08 | $36.90 | $37.66 | $36.56 | $37.07 | $36.72 | 2,584,805 |
| 2019-10-07 | $36.94 | $37.62 | $36.78 | $37.33 | $36.98 | 1,449,768 |
| 2019-10-04 | $36.58 | $37.16 | $36.54 | $37.10 | $36.75 | 664,081 |
| 2019-10-03 | $36.14 | $36.61 | $35.56 | $36.59 | $36.25 | 1,033,614 |
| 2019-10-02 | $36.18 | $36.60 | $35.86 | $36.40 | $36.06 | 1,315,298 |
| 2019-10-01 | $38.03 | $38.18 | $36.50 | $36.55 | $36.21 | 1,254,676 |
| 2019-09-30 | $37.63 | $38.00 | $37.30 | $37.80 | $37.44 | 1,249,293 |
| 2019-09-27 | $38.00 | $38.36 | $37.48 | $37.77 | $37.37 | 2,470,679 |
| 2019-09-26 | $37.71 | $37.72 | $37.22 | $37.62 | $37.23 | 1,599,656 |
| 2019-09-25 | $37.43 | $38.00 | $37.26 | $37.75 | $37.36 | 1,192,046 |
| 2019-09-24 | $38.04 | $38.22 | $37.28 | $37.53 | $37.14 | 940,063 |
| 2019-09-23 | $37.50 | $38.32 | $37.35 | $38.12 | $37.72 | 977,918 |
| 2019-09-20 | $37.94 | $38.09 | $37.26 | $37.59 | $37.20 | 1,377,848 |
| 2019-09-19 | $38.40 | $38.48 | $37.77 | $37.88 | $37.48 | 675,870 |
| 2019-09-18 | $38.08 | $38.44 | $37.65 | $38.40 | $38.00 | 999,996 |
| 2019-09-17 | $38.43 | $38.60 | $38.01 | $38.22 | $37.82 | 748,649 |
| 2019-09-16 | $38.22 | $39.00 | $38.08 | $38.92 | $38.51 | 1,238,656 |
| 2019-09-13 | $38.16 | $38.81 | $37.98 | $38.11 | $37.71 | 1,522,507 |
| 2019-09-12 | $38.00 | $38.16 | $37.31 | $38.03 | $37.63 | 1,510,288 |
| 2019-09-11 | $38.27 | $38.60 | $37.13 | $38.11 | $37.71 | 2,696,898 |
| 2019-09-10 | $36.43 | $38.27 | $36.41 | $38.27 | $37.87 | 2,330,833 |
| 2019-09-09 | $34.50 | $35.60 | $34.39 | $35.47 | $35.10 | 1,343,661 |
| 2019-09-06 | $34.42 | $34.56 | $34.16 | $34.22 | $33.86 | 696,401 |
| 2019-09-05 | $34.04 | $34.86 | $33.87 | $34.35 | $33.99 | 961,601 |
| 2019-09-04 | $33.29 | $33.83 | $33.05 | $33.62 | $33.27 | 1,180,063 |
| 2019-09-03 | $33.47 | $33.47 | $32.74 | $32.89 | $32.55 | 873,611 |
| 2019-08-30 | $33.80 | $34.14 | $33.78 | $33.90 | $33.55 | 1,189,274 |
| 2019-08-29 | $33.31 | $33.76 | $33.20 | $33.53 | $33.18 | 1,103,951 |
| 2019-08-28 | $32.55 | $33.05 | $32.21 | $32.97 | $32.63 | 886,799 |
| 2019-08-27 | $33.41 | $33.51 | $32.50 | $32.66 | $32.32 | 1,100,691 |
| 2019-08-26 | $33.75 | $33.87 | $32.96 | $33.21 | $32.86 | 1,534,570 |
| 2019-08-23 | $33.39 | $33.98 | $32.94 | $33.41 | $33.06 | 2,167,684 |
| 2019-08-22 | $33.44 | $33.82 | $33.24 | $33.48 | $33.13 | 1,051,811 |
| 2019-08-21 | $33.63 | $33.85 | $33.34 | $33.43 | $33.08 | 1,137,848 |
| 2019-08-20 | $33.41 | $33.41 | $33.02 | $33.27 | $32.92 | 755,643 |
| 2019-08-19 | $33.66 | $33.90 | $33.42 | $33.55 | $33.20 | 1,078,039 |
| 2019-08-16 | $32.90 | $33.30 | $32.73 | $33.17 | $32.82 | 1,281,799 |
| 2019-08-15 | $32.58 | $32.62 | $32.11 | $32.46 | $32.12 | 1,372,188 |
| 2019-08-14 | $33.00 | $33.12 | $32.15 | $32.41 | $32.07 | 1,024,199 |
| 2019-08-13 | $33.18 | $34.39 | $33.03 | $33.65 | $33.30 | 1,670,257 |
| 2019-08-12 | $34.04 | $34.08 | $33.19 | $33.26 | $32.91 | 2,399,037 |
| 2019-08-09 | $33.76 | $34.75 | $33.57 | $34.31 | $33.95 | 2,068,683 |
| 2019-08-08 | $33.02 | $33.73 | $32.92 | $33.66 | $33.31 | 1,641,467 |
| 2019-08-07 | $32.58 | $32.97 | $32.14 | $32.87 | $32.53 | 1,318,682 |
| 2019-08-06 | $32.86 | $33.46 | $32.31 | $33.07 | $32.72 | 1,749,980 |
| 2019-08-05 | $32.88 | $33.09 | $32.41 | $32.66 | $32.32 | 2,205,731 |
| 2019-08-02 | $35.18 | $35.18 | $33.23 | $33.51 | $33.16 | 3,916,432 |
| 2019-08-01 | $36.66 | $36.66 | $34.44 | $35.51 | $35.14 | 3,803,598 |
| 2019-07-31 | $38.00 | $38.25 | $37.33 | $37.42 | $37.03 | 1,876,194 |
| 2019-07-30 | $37.63 | $38.12 | $37.27 | $38.02 | $37.62 | 1,605,353 |
| 2019-07-29 | $37.82 | $37.98 | $37.62 | $37.91 | $37.51 | 715,588 |
| 2019-07-26 | $37.64 | $37.97 | $37.37 | $37.80 | $37.40 | 913,415 |
| 2019-07-25 | $38.40 | $38.50 | $37.54 | $37.64 | $37.25 | 756,797 |
| 2019-07-24 | $37.59 | $38.35 | $37.55 | $38.31 | $37.91 | 780,230 |
| 2019-07-23 | $37.55 | $37.77 | $37.29 | $37.71 | $37.32 | 1,252,284 |
| 2019-07-22 | $37.90 | $38.04 | $37.28 | $37.37 | $36.98 | 662,885 |
| 2019-07-19 | $38.10 | $38.27 | $37.82 | $37.84 | $37.44 | 508,832 |
| 2019-07-18 | $37.91 | $38.14 | $37.72 | $37.94 | $37.54 | 863,860 |
| 2019-07-17 | $38.02 | $38.19 | $37.80 | $37.91 | $37.51 | 1,166,199 |
| 2019-07-16 | $37.98 | $38.36 | $37.84 | $38.08 | $37.68 | 1,020,099 |
| 2019-07-15 | $38.22 | $38.36 | $37.81 | $37.93 | $37.53 | 467,159 |
| 2019-07-12 | $37.59 | $38.33 | $37.59 | $38.18 | $37.78 | 843,925 |
| 2019-07-11 | $37.66 | $37.66 | $37.03 | $37.43 | $37.04 | 1,050,247 |
| 2019-07-10 | $38.25 | $38.33 | $37.51 | $37.57 | $37.18 | 799,182 |
| 2019-07-09 | $38.05 | $38.27 | $37.90 | $38.17 | $37.77 | 749,877 |
| 2019-07-08 | $38.42 | $38.73 | $38.16 | $38.33 | $37.93 | 745,199 |
| 2019-07-05 | $38.60 | $38.70 | $38.24 | $38.58 | $38.18 | 680,579 |
| 2019-07-03 | $38.95 | $38.95 | $38.62 | $38.89 | $38.48 | 394,165 |
| 2019-07-02 | $38.97 | $39.24 | $38.66 | $38.85 | $38.44 | 1,000,991 |
| 2019-07-01 | $38.76 | $39.08 | $38.46 | $39.08 | $38.67 | 2,077,816 |
| 2019-06-28 | $38.06 | $38.36 | $37.90 | $38.19 | $37.79 | 2,099,348 |
| 2019-06-27 | $37.80 | $38.11 | $37.54 | $37.99 | $37.55 | 1,889,596 |
| 2019-06-26 | $38.14 | $38.21 | $37.64 | $37.73 | $37.30 | 1,306,009 |
| 2019-06-25 | $38.30 | $38.40 | $37.92 | $38.00 | $37.56 | 998,189 |
| 2019-06-24 | $38.73 | $38.86 | $38.07 | $38.20 | $37.76 | 887,119 |
| 2019-06-21 | $39.24 | $39.24 | $38.61 | $38.66 | $38.22 | 1,454,468 |
| 2019-06-20 | $39.19 | $39.60 | $39.02 | $39.26 | $38.81 | 1,282,193 |
| 2019-06-19 | $38.56 | $38.87 | $38.36 | $38.74 | $38.29 | 1,168,857 |
| 2019-06-18 | $37.68 | $38.59 | $37.68 | $38.42 | $37.98 | 1,224,220 |
| 2019-06-17 | $37.97 | $37.97 | $37.45 | $37.52 | $37.09 | 911,404 |
| 2019-06-14 | $37.88 | $37.91 | $37.42 | $37.78 | $37.35 | 1,137,566 |
| 2019-06-13 | $37.51 | $38.05 | $37.48 | $37.95 | $37.51 | 1,369,589 |
| 2019-06-12 | $37.08 | $37.37 | $36.88 | $37.28 | $36.85 | 1,194,624 |
| 2019-06-11 | $37.49 | $37.50 | $37.06 | $37.24 | $36.81 | 1,395,077 |
| 2019-06-10 | $37.51 | $37.65 | $37.14 | $37.19 | $36.76 | 1,485,020 |
| 2019-06-07 | $37.00 | $37.45 | $36.92 | $37.30 | $36.87 | 1,069,611 |
| 2019-06-06 | $37.30 | $37.46 | $36.76 | $36.89 | $36.47 | 1,139,552 |
| 2019-06-05 | $37.37 | $37.48 | $36.76 | $37.35 | $36.92 | 1,873,014 |
| 2019-06-04 | $35.77 | $37.15 | $35.77 | $37.13 | $36.70 | 3,078,287 |
| 2019-06-03 | $34.89 | $35.48 | $34.73 | $35.40 | $34.99 | 1,737,654 |
| 2019-05-31 | $34.91 | $34.98 | $34.65 | $34.76 | $34.36 | 971,941 |
| 2019-05-30 | $35.19 | $35.85 | $35.16 | $35.37 | $34.96 | 1,150,046 |
| 2019-05-29 | $34.87 | $35.33 | $34.74 | $35.23 | $34.82 | 1,211,570 |
| 2019-05-28 | $35.30 | $35.52 | $35.05 | $35.10 | $34.70 | 1,079,271 |
| 2019-05-24 | $35.04 | $35.31 | $34.93 | $35.14 | $34.74 | 1,194,473 |
| 2019-05-23 | $34.44 | $34.91 | $34.28 | $34.85 | $34.45 | 2,023,556 |
| 2019-05-22 | $35.12 | $35.31 | $34.82 | $34.84 | $34.44 | 780,582 |
| 2019-05-21 | $35.12 | $35.55 | $35.03 | $35.32 | $34.91 | 1,133,616 |
| 2019-05-20 | $34.92 | $35.11 | $34.59 | $34.73 | $34.33 | 1,723,198 |
| 2019-05-17 | $35.46 | $35.64 | $34.97 | $35.09 | $34.69 | 2,141,479 |
| 2019-05-16 | $35.75 | $36.11 | $35.64 | $35.80 | $35.39 | 2,191,566 |
| 2019-05-15 | $35.36 | $35.79 | $35.07 | $35.67 | $35.26 | 2,268,112 |
| 2019-05-14 | $35.48 | $36.05 | $35.48 | $35.72 | $35.31 | 1,161,865 |
| 2019-05-13 | $36.66 | $36.74 | $35.18 | $35.40 | $34.99 | 2,321,817 |
| 2019-05-10 | $37.29 | $37.61 | $36.80 | $37.45 | $37.02 | 925,661 |
| 2019-05-09 | $37.57 | $37.77 | $37.24 | $37.51 | $37.08 | 1,574,632 |
| 2019-05-08 | $37.89 | $38.15 | $37.56 | $37.80 | $37.37 | 2,104,204 |
| 2019-05-07 | $38.27 | $38.41 | $37.57 | $37.97 | $37.53 | 1,527,532 |
| 2019-05-06 | $38.10 | $38.83 | $38.05 | $38.72 | $38.27 | 1,392,170 |
| 2019-05-03 | $39.97 | $40.07 | $38.22 | $38.78 | $38.33 | 1,923,511 |
| 2019-05-02 | $40.50 | $40.81 | $39.18 | $39.75 | $39.29 | 1,718,079 |
| 2019-05-01 | $40.83 | $41.00 | $40.38 | $40.41 | $39.95 | 1,045,791 |
| 2019-04-30 | $40.60 | $40.78 | $40.22 | $40.60 | $40.13 | 1,118,278 |
| 2019-04-29 | $40.65 | $40.74 | $40.35 | $40.53 | $40.06 | 553,597 |
| 2019-04-26 | $40.27 | $40.61 | $39.97 | $40.56 | $40.09 | 776,205 |
| 2019-04-25 | $40.50 | $40.50 | $39.78 | $40.16 | $39.70 | 1,130,240 |
| 2019-04-24 | $40.47 | $40.73 | $40.38 | $40.48 | $40.01 | 1,247,033 |
| 2019-04-23 | $39.81 | $40.53 | $39.75 | $40.51 | $40.04 | 1,058,880 |
| 2019-04-22 | $39.88 | $40.10 | $39.67 | $39.82 | $39.36 | 918,929 |
| 2019-04-18 | $40.06 | $40.38 | $39.88 | $40.01 | $39.55 | 1,241,777 |
| 2019-04-17 | $40.42 | $40.45 | $40.06 | $40.09 | $39.63 | 1,412,776 |
| 2019-04-16 | $40.05 | $40.29 | $39.98 | $40.15 | $39.69 | 1,511,515 |
| 2019-04-15 | $39.96 | $40.43 | $39.55 | $40.24 | $39.78 | 1,158,266 |
| 2019-04-12 | $39.90 | $40.47 | $39.86 | $40.39 | $39.93 | 977,674 |
| 2019-04-11 | $39.39 | $39.76 | $39.19 | $39.69 | $39.23 | 814,228 |
| 2019-04-10 | $39.07 | $39.42 | $38.70 | $39.32 | $38.87 | 1,724,000 |
| 2019-04-09 | $39.68 | $39.73 | $38.98 | $38.99 | $38.54 | 2,284,941 |
| 2019-04-08 | $39.35 | $39.98 | $39.26 | $39.97 | $39.51 | 1,985,599 |
| 2019-04-05 | $39.17 | $39.74 | $39.08 | $39.51 | $39.06 | 1,384,068 |
| 2019-04-04 | $38.73 | $39.17 | $38.72 | $39.11 | $38.66 | 935,226 |
| 2019-04-03 | $38.92 | $39.29 | $38.70 | $38.75 | $38.27 | 864,634 |
| 2019-04-02 | $38.64 | $38.80 | $38.32 | $38.71 | $38.23 | 858,420 |
| 2019-04-01 | $38.06 | $38.68 | $37.95 | $38.64 | $38.16 | 1,488,014 |
| 2019-03-29 | $37.51 | $37.84 | $37.41 | $37.74 | $37.27 | 1,307,665 |
| 2019-03-28 | $37.20 | $37.43 | $36.89 | $37.39 | $36.92 | 1,302,555 |
| 2019-03-27 | $37.13 | $37.32 | $36.75 | $37.12 | $36.66 | 1,132,261 |
| 2019-03-26 | $37.14 | $37.40 | $36.75 | $37.14 | $36.68 | 844,458 |
| 2019-03-25 | $36.73 | $37.16 | $36.45 | $36.92 | $36.46 | 1,520,541 |
| 2019-03-22 | $37.32 | $37.48 | $36.67 | $36.69 | $36.23 | 1,107,079 |
| 2019-03-21 | $37.15 | $37.90 | $37.15 | $37.57 | $37.10 | 1,035,929 |
| 2019-03-20 | $37.28 | $37.57 | $36.93 | $37.23 | $36.76 | 866,793 |
| 2019-03-19 | $37.60 | $37.95 | $37.26 | $37.40 | $36.93 | 1,260,032 |
| 2019-03-18 | $37.32 | $37.54 | $37.10 | $37.41 | $36.94 | 1,985,797 |
| 2019-03-15 | $36.99 | $37.65 | $36.92 | $37.35 | $36.88 | 2,593,255 |
| 2019-03-14 | $36.62 | $37.05 | $36.53 | $36.91 | $36.45 | 1,492,965 |
| 2019-03-13 | $36.37 | $36.80 | $36.23 | $36.62 | $36.16 | 1,225,953 |
| 2019-03-12 | $35.96 | $36.39 | $35.95 | $36.22 | $35.77 | 1,631,512 |
| 2019-03-11 | $35.20 | $35.95 | $35.19 | $35.89 | $35.44 | 1,295,015 |
| 2019-03-08 | $34.80 | $35.27 | $34.66 | $35.19 | $34.75 | 775,368 |
| 2019-03-07 | $35.46 | $35.52 | $34.81 | $34.99 | $34.55 | 1,600,070 |
| 2019-03-06 | $35.78 | $35.88 | $35.49 | $35.50 | $35.06 | 808,318 |
| 2019-03-05 | $35.97 | $36.00 | $35.69 | $35.72 | $35.27 | 1,042,774 |
| 2019-03-04 | $36.04 | $36.15 | $35.57 | $35.92 | $35.47 | 1,322,305 |
| 2019-03-01 | $36.09 | $36.41 | $35.59 | $35.94 | $35.49 | 1,675,765 |
| 2019-02-28 | $35.93 | $35.99 | $35.59 | $35.64 | $35.19 | 1,292,053 |
| 2019-02-27 | $35.66 | $36.05 | $35.38 | $35.97 | $35.52 | 1,423,110 |
| 2019-02-26 | $36.50 | $36.58 | $35.86 | $35.90 | $35.45 | 1,700,200 |
| 2019-02-25 | $36.63 | $36.74 | $36.42 | $36.55 | $36.09 | 1,975,509 |
| 2019-02-22 | $36.49 | $36.92 | $35.99 | $36.48 | $36.02 | 2,335,436 |
| 2019-02-21 | $36.55 | $36.96 | $35.72 | $36.18 | $35.73 | 2,793,291 |
| 2019-02-20 | $35.74 | $36.73 | $35.72 | $36.61 | $36.15 | 3,342,595 |
| 2019-02-19 | $35.49 | $35.96 | $35.37 | $35.69 | $35.24 | 2,142,203 |
| 2019-02-15 | $35.63 | $35.84 | $35.51 | $35.76 | $35.31 | 1,252,798 |
| 2019-02-14 | $35.38 | $35.76 | $35.17 | $35.43 | $34.99 | 1,568,755 |
| 2019-02-13 | $35.49 | $35.77 | $35.37 | $35.60 | $35.15 | 801,379 |
| 2019-02-12 | $34.89 | $35.68 | $34.84 | $35.42 | $34.98 | 861,580 |
| 2019-02-11 | $34.39 | $34.67 | $34.15 | $34.61 | $34.18 | 757,301 |
| 2019-02-08 | $34.07 | $34.32 | $33.49 | $34.31 | $33.88 | 1,119,994 |
| 2019-02-07 | $34.57 | $34.68 | $34.06 | $34.30 | $33.87 | 741,839 |
| 2019-02-06 | $34.60 | $34.95 | $34.56 | $34.76 | $34.33 | 799,088 |
| 2019-02-05 | $34.84 | $35.00 | $34.40 | $34.62 | $34.19 | 1,047,469 |
| 2019-02-04 | $34.40 | $34.85 | $34.19 | $34.77 | $34.34 | 1,390,966 |
| 2019-02-01 | $35.30 | $35.38 | $34.20 | $34.49 | $34.06 | 3,381,094 |
| 2019-01-31 | $35.12 | $35.36 | $34.89 | $35.34 | $34.90 | 1,774,746 |
| 2019-01-30 | $35.07 | $35.33 | $34.42 | $35.18 | $34.74 | 984,932 |
| 2019-01-29 | $35.14 | $35.23 | $34.80 | $34.90 | $34.46 | 1,723,732 |
| 2019-01-28 | $34.20 | $35.14 | $34.10 | $35.02 | $34.58 | 1,828,671 |
| 2019-01-25 | $33.93 | $34.88 | $33.90 | $34.75 | $34.32 | 1,970,624 |
| 2019-01-24 | $33.16 | $33.81 | $33.10 | $33.64 | $33.22 | 1,510,993 |
| 2019-01-23 | $33.65 | $33.69 | $32.82 | $33.23 | $32.81 | 995,426 |
| 2019-01-22 | $33.54 | $33.67 | $33.10 | $33.41 | $32.99 | 1,738,084 |
| 2019-01-18 | $32.76 | $33.54 | $32.70 | $33.50 | $33.08 | 1,955,269 |
| 2019-01-17 | $31.91 | $32.66 | $31.86 | $32.54 | $32.13 | 1,264,388 |
| 2019-01-16 | $31.96 | $32.12 | $31.68 | $31.92 | $31.52 | 1,065,707 |
| 2019-01-15 | $32.19 | $32.31 | $31.76 | $31.91 | $31.51 | 1,496,188 |
| 2019-01-14 | $31.99 | $32.41 | $31.92 | $32.09 | $31.69 | 1,870,246 |
| 2019-01-11 | $32.30 | $32.47 | $32.05 | $32.30 | $31.90 | 1,772,547 |
| 2019-01-10 | $31.59 | $32.43 | $31.37 | $32.42 | $32.01 | 1,223,554 |
| 2019-01-09 | $31.84 | $32.15 | $31.60 | $31.81 | $31.41 | 1,240,058 |
| 2019-01-08 | $31.63 | $31.77 | $31.29 | $31.77 | $31.37 | 1,286,572 |
| 2019-01-07 | $31.06 | $31.64 | $30.78 | $31.29 | $30.90 | 1,511,987 |
| 2019-01-04 | $30.13 | $31.25 | $30.00 | $31.17 | $30.78 | 1,326,465 |
| 2019-01-03 | $29.99 | $30.13 | $29.42 | $29.55 | $29.18 | 1,649,837 |
| 2019-01-02 | $29.64 | $30.31 | $29.39 | $29.92 | $29.55 | 1,560,668 |
| 2018-12-31 | $29.99 | $30.22 | $29.85 | $30.10 | $29.72 | 1,432,461 |
| 2018-12-28 | $30.29 | $30.59 | $29.95 | $30.02 | $29.61 | 1,238,915 |
| 2018-12-27 | $29.18 | $30.17 | $29.08 | $30.17 | $29.75 | 1,593,928 |
| 2018-12-26 | $27.98 | $29.79 | $27.97 | $29.78 | $29.37 | 1,766,711 |
| 2018-12-24 | $28.12 | $29.55 | $27.90 | $27.93 | $27.54 | 1,304,961 |
| 2018-12-21 | $28.64 | $29.24 | $28.21 | $28.25 | $27.86 | 2,689,164 |
| 2018-12-20 | $28.98 | $29.51 | $28.18 | $28.64 | $28.24 | 2,134,102 |
| 2018-12-19 | $29.12 | $29.82 | $28.39 | $28.55 | $28.16 | 1,700,327 |
| 2018-12-18 | $29.55 | $29.85 | $29.06 | $29.19 | $28.79 | 1,995,162 |
| 2018-12-17 | $30.18 | $30.18 | $29.26 | $29.38 | $28.97 | 1,722,358 |
| 2018-12-14 | $30.24 | $30.66 | $30.14 | $30.27 | $29.85 | 1,412,264 |
| 2018-12-13 | $31.58 | $31.73 | $30.56 | $30.61 | $30.19 | 1,793,294 |
| 2018-12-12 | $31.21 | $31.67 | $31.12 | $31.35 | $30.92 | 2,035,296 |
| 2018-12-11 | $31.30 | $31.67 | $30.63 | $30.70 | $30.28 | 1,843,216 |
| 2018-12-10 | $30.83 | $31.26 | $30.60 | $30.71 | $30.29 | 1,909,140 |
| 2018-12-07 | $32.77 | $32.94 | $31.29 | $31.33 | $30.90 | 1,636,933 |
| 2018-12-06 | $33.00 | $33.00 | $31.93 | $32.65 | $32.20 | 1,568,251 |
| 2018-12-04 | $35.61 | $35.64 | $33.44 | $33.51 | $33.05 | 1,588,831 |
| 2018-12-03 | $35.66 | $36.00 | $35.23 | $35.83 | $35.33 | 1,910,303 |
| 2018-11-30 | $34.31 | $35.11 | $34.29 | $35.10 | $34.61 | 1,615,944 |
| 2018-11-29 | $34.69 | $34.83 | $34.18 | $34.38 | $33.90 | 753,360 |
| 2018-11-28 | $34.70 | $34.78 | $33.60 | $34.71 | $34.23 | 1,247,404 |
| 2018-11-27 | $34.37 | $34.84 | $34.29 | $34.71 | $34.23 | 1,334,826 |
| 2018-11-26 | $33.96 | $34.84 | $33.96 | $34.58 | $34.10 | 1,740,077 |
| 2018-11-23 | $33.63 | $34.10 | $33.54 | $33.70 | $33.23 | 293,719 |
| 2018-11-21 | $33.88 | $34.45 | $33.84 | $34.01 | $33.54 | 818,479 |
| 2018-11-20 | $33.77 | $34.16 | $33.27 | $33.74 | $33.27 | 1,458,556 |
| 2018-11-19 | $34.29 | $34.60 | $33.95 | $34.00 | $33.53 | 769,692 |
| 2018-11-16 | $33.99 | $34.57 | $33.94 | $34.42 | $33.94 | 1,075,794 |
| 2018-11-15 | $33.51 | $34.45 | $33.17 | $34.28 | $33.81 | 1,463,972 |
| 2018-11-14 | $34.04 | $34.20 | $33.53 | $33.75 | $33.28 | 1,389,543 |
| 2018-11-13 | $33.62 | $34.37 | $33.53 | $33.68 | $33.21 | 1,374,464 |
| 2018-11-12 | $34.77 | $34.77 | $33.55 | $33.63 | $33.17 | 1,282,082 |
| 2018-11-09 | $35.01 | $35.01 | $34.35 | $34.84 | $34.36 | 1,812,800 |
| 2018-11-08 | $35.63 | $35.82 | $35.20 | $35.34 | $34.85 | 1,128,377 |
| 2018-11-07 | $35.17 | $35.60 | $34.71 | $35.55 | $35.06 | 1,616,852 |
| 2018-11-06 | $34.75 | $35.09 | $34.66 | $34.81 | $34.33 | 1,146,087 |
| 2018-11-05 | $34.46 | $35.24 | $33.98 | $34.91 | $34.43 | 1,412,845 |
| 2018-11-02 | $33.77 | $34.81 | $33.77 | $34.38 | $33.90 | 2,782,103 |
| 2018-11-01 | $31.59 | $33.58 | $31.35 | $33.43 | $32.97 | 2,766,132 |
| 2018-10-31 | $31.69 | $31.89 | $31.16 | $31.20 | $30.77 | 1,760,346 |
| 2018-10-30 | $30.86 | $31.46 | $30.73 | $31.42 | $30.99 | 2,180,511 |
| 2018-10-29 | $31.20 | $31.60 | $30.43 | $30.81 | $30.38 | 1,186,447 |
| 2018-10-26 | $30.70 | $31.36 | $30.31 | $30.96 | $30.53 | 1,453,772 |
| 2018-10-25 | $30.62 | $31.26 | $30.56 | $31.05 | $30.62 | 1,331,299 |
| 2018-10-24 | $31.42 | $31.66 | $30.26 | $30.30 | $29.88 | 1,069,982 |
| 2018-10-23 | $31.32 | $31.74 | $31.06 | $31.46 | $31.03 | 1,078,049 |
| 2018-10-22 | $32.31 | $32.41 | $31.83 | $31.83 | $31.39 | 849,888 |
| 2018-10-19 | $32.38 | $32.51 | $32.01 | $32.09 | $31.65 | 1,211,022 |
| 2018-10-18 | $32.42 | $32.78 | $32.12 | $32.31 | $31.86 | 1,090,151 |
| 2018-10-17 | $32.64 | $32.68 | $32.31 | $32.58 | $32.13 | 868,901 |
| 2018-10-16 | $31.89 | $32.79 | $31.78 | $32.76 | $32.31 | 1,182,798 |
| 2018-10-15 | $31.31 | $31.95 | $31.30 | $31.76 | $31.32 | 1,486,914 |
| 2018-10-12 | $31.80 | $31.86 | $31.02 | $31.34 | $30.91 | 1,706,258 |
| 2018-10-11 | $31.30 | $31.98 | $31.13 | $31.44 | $31.01 | 2,068,829 |
| 2018-10-10 | $32.38 | $32.39 | $31.66 | $31.69 | $31.25 | 1,753,397 |
| 2018-10-09 | $32.47 | $32.65 | $32.33 | $32.41 | $31.96 | 1,101,018 |
| 2018-10-08 | $32.24 | $32.66 | $31.95 | $32.56 | $32.11 | 1,067,530 |
| 2018-10-05 | $32.68 | $32.79 | $32.35 | $32.41 | $31.96 | 1,284,379 |
| 2018-10-04 | $33.27 | $33.30 | $32.42 | $32.64 | $32.19 | 1,481,232 |
| 2018-10-03 | $33.77 | $34.00 | $33.44 | $33.67 | $33.20 | 958,087 |
| 2018-10-02 | $33.52 | $33.84 | $33.44 | $33.63 | $33.17 | 1,386,397 |
| 2018-10-01 | $33.57 | $33.72 | $33.17 | $33.49 | $33.03 | 1,462,607 |
| 2018-09-28 | $32.87 | $33.46 | $32.71 | $33.38 | $32.92 | 1,311,706 |
| 2018-09-27 | $33.20 | $33.20 | $32.85 | $32.88 | $32.43 | 910,337 |
| 2018-09-26 | $33.63 | $33.67 | $33.12 | $33.21 | $32.75 | 1,105,586 |
| 2018-09-25 | $34.37 | $34.44 | $33.52 | $33.69 | $33.22 | 1,653,251 |
| 2018-09-24 | $34.38 | $34.53 | $34.02 | $34.35 | $33.88 | 1,395,436 |
| 2018-09-21 | $34.80 | $34.91 | $34.29 | $34.48 | $34.00 | 2,295,696 |
| 2018-09-20 | $34.69 | $34.96 | $34.56 | $34.67 | $34.19 | 1,195,200 |
| 2018-09-19 | $34.28 | $34.50 | $34.18 | $34.50 | $34.02 | 1,288,932 |
| 2018-09-18 | $34.82 | $35.03 | $34.23 | $34.25 | $33.78 | 1,119,430 |
| 2018-09-17 | $34.61 | $34.95 | $34.45 | $34.81 | $34.33 | 1,229,085 |
| 2018-09-14 | $34.45 | $34.82 | $34.41 | $34.56 | $34.08 | 798,862 |
| 2018-09-13 | $35.32 | $35.38 | $34.40 | $34.48 | $34.00 | 1,126,019 |
| 2018-09-12 | $34.62 | $35.43 | $34.58 | $35.15 | $34.66 | 1,040,405 |
| 2018-09-11 | $34.42 | $34.76 | $34.41 | $34.62 | $34.14 | 853,324 |
| 2018-09-10 | $34.13 | $34.61 | $33.92 | $34.40 | $33.92 | 1,144,346 |
| 2018-09-07 | $34.15 | $34.19 | $33.57 | $33.92 | $33.45 | 1,045,530 |
| 2018-09-06 | $34.25 | $34.53 | $34.16 | $34.26 | $33.79 | 710,732 |
| 2018-09-05 | $33.70 | $34.22 | $33.64 | $34.16 | $33.69 | 1,256,965 |
| 2018-09-04 | $34.75 | $34.79 | $33.91 | $33.96 | $33.49 | 1,303,971 |
| 2018-08-31 | $34.20 | $34.61 | $34.18 | $34.59 | $34.11 | 1,450,289 |
| 2018-08-30 | $34.64 | $34.75 | $34.13 | $34.45 | $33.97 | 1,080,202 |
| 2018-08-29 | $34.18 | $34.85 | $33.92 | $34.69 | $34.21 | 1,464,946 |
| 2018-08-28 | $34.12 | $34.24 | $33.86 | $34.12 | $33.65 | 1,201,446 |
| 2018-08-27 | $33.83 | $34.29 | $33.83 | $33.99 | $33.52 | 625,511 |
| 2018-08-24 | $34.21 | $34.21 | $33.60 | $33.77 | $33.30 | 753,054 |
| 2018-08-23 | $34.10 | $34.24 | $33.94 | $34.00 | $33.53 | 866,757 |
| 2018-08-22 | $34.48 | $34.48 | $34.12 | $34.17 | $33.70 | 630,376 |
| 2018-08-21 | $34.20 | $34.60 | $34.20 | $34.45 | $33.97 | 1,386,576 |
| 2018-08-20 | $34.00 | $34.44 | $33.98 | $34.12 | $33.65 | 1,146,386 |
| 2018-08-17 | $33.29 | $34.22 | $33.16 | $34.14 | $33.67 | 1,377,379 |
| 2018-08-16 | $34.02 | $34.27 | $32.80 | $33.18 | $32.72 | 3,757,249 |
| 2018-08-15 | $33.79 | $34.01 | $33.51 | $33.94 | $33.47 | 1,541,830 |
| 2018-08-14 | $33.70 | $34.23 | $33.55 | $34.02 | $33.55 | 987,510 |
| 2018-08-13 | $34.39 | $34.39 | $33.53 | $33.70 | $33.23 | 1,619,573 |
| 2018-08-10 | $34.40 | $34.77 | $34.10 | $34.45 | $33.97 | 1,446,330 |
| 2018-08-09 | $34.85 | $34.92 | $34.61 | $34.70 | $34.22 | 1,953,703 |
| 2018-08-08 | $34.72 | $34.88 | $34.39 | $34.82 | $34.34 | 855,644 |
| 2018-08-07 | $35.29 | $35.39 | $34.53 | $34.75 | $34.27 | 2,035,774 |
| 2018-08-06 | $35.25 | $35.60 | $35.03 | $35.08 | $34.60 | 2,388,051 |
| 2018-08-03 | $33.95 | $35.25 | $33.95 | $34.92 | $34.44 | 2,021,242 |
| 2018-08-02 | $33.95 | $35.59 | $33.09 | $35.11 | $34.62 | 2,516,617 |
| 2018-08-01 | $33.87 | $34.24 | $33.49 | $34.10 | $33.63 | 2,542,657 |
| 2018-07-31 | $33.47 | $34.13 | $33.29 | $34.07 | $33.60 | 1,898,837 |
| 2018-07-30 | $33.86 | $34.12 | $33.27 | $33.28 | $32.82 | 1,772,523 |
| 2018-07-27 | $33.73 | $33.98 | $33.57 | $33.70 | $33.23 | 958,406 |
| 2018-07-26 | $33.76 | $34.11 | $33.23 | $33.65 | $33.19 | 1,700,593 |
| 2018-07-25 | $32.61 | $33.79 | $32.61 | $33.73 | $33.26 | 1,960,735 |
| 2018-07-24 | $33.05 | $33.36 | $32.88 | $33.07 | $32.61 | 941,411 |
| 2018-07-23 | $33.07 | $33.20 | $32.72 | $32.82 | $32.37 | 1,150,894 |
| 2018-07-20 | $33.28 | $33.62 | $33.15 | $33.29 | $32.83 | 932,496 |
| 2018-07-19 | $33.11 | $33.48 | $32.78 | $33.40 | $32.94 | 997,100 |
| 2018-07-18 | $33.23 | $33.29 | $32.85 | $33.18 | $32.72 | 977,143 |
| 2018-07-17 | $33.17 | $33.59 | $33.15 | $33.19 | $32.73 | 836,201 |
| 2018-07-16 | $33.66 | $33.92 | $33.17 | $33.28 | $32.82 | 751,754 |
| 2018-07-13 | $33.62 | $33.77 | $33.50 | $33.68 | $33.21 | 991,949 |
| 2018-07-12 | $33.81 | $34.00 | $33.30 | $33.54 | $33.08 | 1,522,466 |
| 2018-07-11 | $34.00 | $34.08 | $33.58 | $33.61 | $33.15 | 1,295,355 |
| 2018-07-10 | $34.24 | $34.35 | $33.93 | $34.34 | $33.87 | 2,231,730 |
| 2018-07-09 | $33.94 | $34.29 | $33.89 | $34.24 | $33.77 | 856,750 |
| 2018-07-06 | $33.76 | $34.14 | $33.53 | $33.84 | $33.37 | 755,838 |
| 2018-07-05 | $33.72 | $33.80 | $33.30 | $33.75 | $33.28 | 1,000,446 |
| 2018-07-03 | $33.70 | $34.07 | $33.48 | $33.65 | $33.19 | 785,116 |
| 2018-07-02 | $33.07 | $33.60 | $32.91 | $33.56 | $33.10 | 1,503,573 |
| 2018-06-29 | $33.43 | $33.99 | $33.39 | $33.40 | $32.94 | 1,476,821 |
| 2018-06-28 | $33.38 | $33.54 | $32.83 | $33.25 | $32.79 | 1,568,514 |
| 2018-06-27 | $33.84 | $34.03 | $33.39 | $33.40 | $32.94 | 1,461,512 |
| 2018-06-26 | $33.86 | $33.99 | $33.17 | $33.84 | $33.37 | 1,172,524 |
| 2018-06-25 | $33.99 | $34.17 | $33.54 | $33.86 | $33.39 | 1,208,596 |
| 2018-06-22 | $35.14 | $35.38 | $34.08 | $34.18 | $33.71 | 2,736,651 |
| 2018-06-21 | $35.32 | $35.41 | $34.54 | $34.74 | $34.26 | 1,376,375 |
| 2018-06-20 | $35.56 | $35.65 | $34.65 | $35.39 | $34.90 | 2,004,470 |
| 2018-06-19 | $35.36 | $35.51 | $35.01 | $35.41 | $34.92 | 1,147,472 |
| 2018-06-18 | $35.40 | $35.88 | $35.26 | $35.75 | $35.26 | 772,772 |
| 2018-06-15 | $35.74 | $35.74 | $35.30 | $35.60 | $35.11 | 1,772,809 |
| 2018-06-14 | $36.84 | $36.84 | $35.68 | $35.92 | $35.42 | 1,404,638 |
| 2018-06-13 | $36.82 | $36.87 | $36.49 | $36.74 | $36.23 | 1,165,797 |
| 2018-06-12 | $36.81 | $36.95 | $36.62 | $36.84 | $36.33 | 661,266 |
| 2018-06-11 | $37.08 | $37.12 | $36.70 | $36.82 | $36.31 | 598,435 |
| 2018-06-08 | $37.09 | $37.30 | $36.80 | $37.11 | $36.60 | 672,571 |
| 2018-06-07 | $37.21 | $37.44 | $37.00 | $37.14 | $36.63 | 1,083,978 |
| 2018-06-06 | $36.99 | $37.13 | $36.84 | $37.10 | $36.59 | 1,409,925 |
| 2018-06-05 | $36.24 | $36.95 | $36.21 | $36.95 | $36.44 | 1,314,957 |
| 2018-06-04 | $36.24 | $36.60 | $36.08 | $36.23 | $35.73 | 995,656 |
| 2018-06-01 | $36.25 | $36.56 | $35.96 | $36.02 | $35.52 | 1,186,222 |
| 2018-05-31 | $36.17 | $36.17 | $35.73 | $36.01 | $35.51 | 1,261,228 |
| 2018-05-30 | $35.89 | $36.52 | $35.61 | $36.29 | $35.79 | 1,170,153 |
| 2018-05-29 | $35.38 | $35.86 | $35.23 | $35.62 | $35.13 | 1,600,804 |
| 2018-05-25 | $35.61 | $35.66 | $35.37 | $35.59 | $35.10 | 787,705 |
| 2018-05-24 | $35.53 | $35.66 | $35.14 | $35.60 | $35.11 | 856,080 |
| 2018-05-23 | $35.90 | $36.11 | $35.17 | $35.63 | $35.14 | 1,295,080 |
| 2018-05-22 | $36.77 | $36.78 | $36.16 | $36.19 | $35.69 | 981,156 |
| 2018-05-21 | $36.84 | $37.03 | $36.78 | $36.92 | $36.41 | 678,078 |
| 2018-05-18 | $36.77 | $36.97 | $36.61 | $36.62 | $36.11 | 677,492 |
| 2018-05-17 | $36.65 | $37.06 | $36.64 | $36.72 | $36.21 | 1,133,113 |
| 2018-05-16 | $36.55 | $36.97 | $36.39 | $36.74 | $36.23 | 1,168,177 |
| 2018-05-15 | $36.31 | $36.58 | $36.14 | $36.50 | $36.00 | 999,209 |
| 2018-05-14 | $36.42 | $36.65 | $36.38 | $36.49 | $35.99 | 1,053,048 |
| 2018-05-11 | $36.30 | $36.55 | $36.13 | $36.38 | $35.88 | 1,335,491 |
| 2018-05-10 | $36.15 | $36.36 | $35.77 | $36.26 | $35.76 | 922,593 |
| 2018-05-09 | $35.82 | $36.13 | $35.70 | $36.08 | $35.58 | 1,443,413 |
| 2018-05-08 | $35.25 | $35.71 | $35.21 | $35.53 | $35.04 | 1,062,865 |
| 2018-05-07 | $35.13 | $35.42 | $34.84 | $35.14 | $34.65 | 1,456,669 |
| 2018-05-04 | $34.01 | $35.10 | $33.61 | $34.95 | $34.47 | 1,673,032 |
| 2018-05-03 | $34.05 | $34.37 | $32.54 | $34.06 | $33.59 | 3,455,765 |
| 2018-05-02 | $32.77 | $33.29 | $32.70 | $32.81 | $32.36 | 2,115,075 |
| 2018-05-01 | $32.57 | $32.88 | $32.19 | $32.81 | $32.36 | 1,517,413 |
| 2018-04-30 | $33.05 | $33.17 | $32.50 | $32.50 | $32.05 | 1,248,666 |
| 2018-04-27 | $32.73 | $33.09 | $32.69 | $32.92 | $32.47 | 2,014,614 |
| 2018-04-26 | $33.00 | $33.00 | $32.37 | $32.83 | $32.38 | 945,440 |
| 2018-04-25 | $32.71 | $33.01 | $32.53 | $32.78 | $32.33 | 1,461,322 |
| 2018-04-24 | $33.75 | $33.79 | $32.66 | $32.71 | $32.26 | 1,649,205 |
| 2018-04-23 | $33.81 | $33.85 | $33.46 | $33.49 | $33.03 | 1,115,664 |
| 2018-04-20 | $34.13 | $34.49 | $33.70 | $33.81 | $33.34 | 1,524,363 |
| 2018-04-19 | $34.58 | $34.58 | $34.07 | $34.28 | $33.81 | 930,222 |
| 2018-04-18 | $34.80 | $34.83 | $34.23 | $34.58 | $34.10 | 1,314,569 |
| 2018-04-17 | $34.76 | $35.06 | $34.62 | $34.68 | $34.20 | 1,358,886 |
| 2018-04-16 | $34.40 | $34.75 | $34.23 | $34.54 | $34.06 | 769,577 |
| 2018-04-13 | $34.53 | $34.58 | $34.05 | $34.15 | $33.68 | 1,007,415 |
| 2018-04-12 | $34.19 | $34.50 | $34.10 | $34.31 | $33.84 | 631,668 |
| 2018-04-11 | $33.84 | $34.15 | $33.60 | $33.98 | $33.51 | 786,072 |
| 2018-04-10 | $34.00 | $34.27 | $33.74 | $34.17 | $33.70 | 1,216,861 |
| 2018-04-09 | $33.95 | $34.04 | $33.42 | $33.46 | $33.00 | 636,000 |
| 2018-04-06 | $34.27 | $34.51 | $33.12 | $33.72 | $33.25 | 1,290,362 |
| 2018-04-05 | $34.70 | $34.95 | $34.44 | $34.60 | $34.12 | 875,609 |
| 2018-04-04 | $33.55 | $34.57 | $33.55 | $34.51 | $34.03 | 1,140,051 |
| 2018-04-03 | $33.63 | $34.19 | $33.40 | $34.17 | $33.70 | 1,068,492 |
| 2018-04-02 | $34.24 | $34.35 | $33.01 | $33.53 | $33.07 | 1,282,350 |
| 2018-03-29 | $34.14 | $34.61 | $34.07 | $34.35 | $33.88 | 1,125,463 |
| 2018-03-28 | $34.09 | $34.18 | $33.71 | $33.87 | $33.40 | 1,856,250 |
| 2018-03-27 | $34.43 | $34.52 | $33.82 | $34.00 | $33.53 | 1,975,734 |
| 2018-03-26 | $33.78 | $34.34 | $33.22 | $34.25 | $33.78 | 1,864,741 |
| 2018-03-23 | $34.50 | $34.61 | $33.13 | $33.21 | $32.75 | 1,487,921 |
| 2018-03-22 | $35.40 | $35.84 | $34.32 | $34.39 | $33.91 | 1,462,054 |
| 2018-03-21 | $35.19 | $36.27 | $35.19 | $35.82 | $35.33 | 1,390,298 |
| 2018-03-20 | $35.05 | $35.19 | $34.94 | $35.10 | $34.61 | 1,210,384 |
| 2018-03-19 | $35.25 | $35.44 | $34.63 | $34.94 | $34.46 | 1,547,990 |
| 2018-03-16 | $34.96 | $35.59 | $34.89 | $35.36 | $34.87 | 2,062,945 |
| 2018-03-15 | $35.25 | $36.16 | $34.81 | $35.00 | $34.52 | 3,478,298 |
| 2018-03-14 | $35.62 | $35.67 | $35.01 | $35.07 | $34.59 | 1,349,855 |
| 2018-03-13 | $36.12 | $36.38 | $35.27 | $35.46 | $34.97 | 1,353,312 |
| 2018-03-12 | $35.99 | $36.20 | $35.69 | $35.96 | $35.46 | 850,098 |
| 2018-03-09 | $35.46 | $36.07 | $35.35 | $35.99 | $35.49 | 987,458 |
| 2018-03-08 | $35.23 | $35.40 | $34.90 | $35.17 | $34.68 | 1,619,842 |
| 2018-03-07 | $34.34 | $35.39 | $34.34 | $35.17 | $34.68 | 1,898,541 |
| 2018-03-06 | $34.33 | $35.01 | $34.21 | $34.68 | $34.20 | 1,686,093 |
| 2018-03-05 | $34.01 | $34.55 | $33.95 | $34.22 | $33.75 | 1,419,473 |
| 2018-03-02 | $33.52 | $34.30 | $33.34 | $34.24 | $33.77 | 1,888,266 |
| 2018-03-01 | $34.32 | $34.62 | $33.72 | $33.86 | $33.39 | 2,162,314 |
| 2018-02-28 | $35.18 | $35.29 | $34.44 | $34.44 | $33.96 | 2,337,853 |
| 2018-02-27 | $35.65 | $36.10 | $35.03 | $35.04 | $34.56 | 1,636,618 |
| 2018-02-26 | $35.65 | $35.95 | $35.31 | $35.66 | $35.17 | 1,648,374 |
| 2018-02-23 | $36.14 | $36.14 | $34.78 | $35.67 | $35.18 | 2,001,537 |
| 2018-02-22 | $36.25 | $37.22 | $35.82 | $35.90 | $35.40 | 2,931,519 |
| 2018-02-21 | $34.92 | $35.73 | $34.81 | $34.84 | $34.36 | 2,152,888 |
| 2018-02-20 | $34.91 | $35.33 | $34.76 | $34.95 | $34.47 | 1,429,557 |
| 2018-02-16 | $34.73 | $35.45 | $34.72 | $35.07 | $34.59 | 1,102,756 |
| 2018-02-15 | $34.77 | $34.83 | $34.12 | $34.83 | $34.35 | 921,787 |
| 2018-02-14 | $33.44 | $34.46 | $33.30 | $34.43 | $33.95 | 1,268,778 |
| 2018-02-13 | $33.75 | $34.01 | $33.49 | $33.72 | $33.25 | 1,020,100 |
| 2018-02-12 | $33.73 | $34.26 | $33.48 | $33.98 | $33.51 | 1,527,768 |
| 2018-02-09 | $34.04 | $34.23 | $32.70 | $33.53 | $33.07 | 2,072,324 |
| 2018-02-08 | $34.48 | $34.49 | $33.50 | $33.51 | $33.05 | 1,970,057 |
| 2018-02-07 | $35.00 | $35.60 | $34.42 | $34.45 | $33.97 | 2,760,878 |
| 2018-02-06 | $33.71 | $35.36 | $33.10 | $35.18 | $34.69 | 1,984,369 |
| 2018-02-05 | $35.77 | $36.25 | $34.24 | $34.40 | $33.92 | 2,258,553 |
| 2018-02-02 | $38.00 | $38.00 | $36.07 | $36.09 | $35.59 | 2,771,056 |
| 2018-02-01 | $38.40 | $38.58 | $38.12 | $38.26 | $37.73 | 1,401,279 |
| 2018-01-31 | $38.95 | $39.09 | $38.29 | $38.49 | $37.96 | 1,098,721 |
| 2018-01-30 | $38.58 | $38.69 | $38.05 | $38.40 | $37.87 | 1,301,486 |
| 2018-01-29 | $39.11 | $39.59 | $38.77 | $38.87 | $38.33 | 876,698 |
| 2018-01-26 | $39.00 | $39.14 | $38.74 | $39.14 | $38.60 | 1,329,234 |
| 2018-01-25 | $39.24 | $39.24 | $38.36 | $38.89 | $38.35 | 1,450,971 |
| 2018-01-24 | $39.19 | $39.31 | $38.68 | $38.97 | $38.43 | 1,784,903 |
| 2018-01-23 | $39.03 | $39.18 | $38.59 | $38.87 | $38.33 | 1,366,131 |
| 2018-01-22 | $38.90 | $39.27 | $38.85 | $39.09 | $38.55 | 898,134 |
| 2018-01-19 | $38.67 | $39.00 | $38.37 | $38.99 | $38.45 | 1,141,185 |
| 2018-01-18 | $38.76 | $39.00 | $38.46 | $38.53 | $38.00 | 1,165,822 |
| 2018-01-17 | $39.00 | $39.03 | $38.33 | $38.73 | $38.19 | 987,054 |
| 2018-01-16 | $39.69 | $39.79 | $38.56 | $38.69 | $38.16 | 1,159,889 |
| 2018-01-12 | $39.23 | $39.47 | $38.95 | $39.44 | $38.90 | 1,082,941 |
| 2018-01-11 | $38.35 | $39.16 | $38.14 | $39.07 | $38.53 | 1,574,108 |
| 2018-01-10 | $38.70 | $38.79 | $38.06 | $38.14 | $37.61 | 1,655,113 |
| 2018-01-09 | $39.20 | $39.37 | $38.63 | $38.64 | $38.11 | 1,740,860 |
| 2018-01-08 | $39.57 | $39.72 | $38.70 | $39.10 | $38.56 | 1,271,604 |
| 2018-01-05 | $39.91 | $39.91 | $39.21 | $39.51 | $38.96 | 1,360,294 |
| 2018-01-04 | $39.75 | $40.10 | $39.46 | $39.86 | $39.31 | 1,199,803 |
| 2018-01-03 | $39.35 | $39.62 | $38.95 | $39.55 | $39.00 | 944,505 |
| 2018-01-02 | $39.29 | $39.59 | $39.03 | $39.24 | $38.70 | 818,096 |
| 2017-12-29 | $39.56 | $39.65 | $39.10 | $39.11 | $38.57 | 533,106 |
| 2017-12-28 | $39.70 | $39.71 | $39.26 | $39.33 | $38.79 | 553,710 |
| 2017-12-27 | $39.57 | $39.57 | $39.20 | $39.48 | $38.93 | 581,009 |
| 2017-12-26 | $39.38 | $39.64 | $39.38 | $39.50 | $38.95 | 476,320 |
| 2017-12-22 | $39.64 | $39.70 | $39.01 | $39.41 | $38.87 | 955,554 |
| 2017-12-21 | $38.61 | $39.56 | $38.51 | $39.40 | $38.86 | 1,427,925 |
| 2017-12-20 | $38.10 | $38.67 | $37.95 | $38.54 | $38.01 | 1,288,553 |
| 2017-12-19 | $38.39 | $38.44 | $37.64 | $37.80 | $37.28 | 1,161,216 |
| 2017-12-18 | $37.85 | $38.43 | $37.85 | $38.38 | $37.85 | 1,336,157 |
| 2017-12-15 | $37.59 | $38.46 | $37.45 | $37.72 | $37.20 | 3,051,429 |
| 2017-12-14 | $38.22 | $38.30 | $37.19 | $37.44 | $36.92 | 1,331,478 |
| 2017-12-13 | $39.08 | $39.08 | $38.26 | $38.29 | $37.76 | 1,573,488 |
| 2017-12-12 | $39.34 | $39.67 | $39.07 | $39.12 | $38.58 | 1,237,650 |
| 2017-12-11 | $39.31 | $39.53 | $39.05 | $39.17 | $38.63 | 1,574,620 |
| 2017-12-08 | $38.73 | $39.42 | $38.38 | $39.40 | $38.86 | 1,360,293 |
| 2017-12-07 | $38.13 | $38.63 | $37.99 | $38.45 | $37.92 | 1,006,846 |
| 2017-12-06 | $38.26 | $38.55 | $38.01 | $38.29 | $37.76 | 1,341,823 |
| 2017-12-05 | $38.91 | $38.95 | $38.37 | $38.42 | $37.89 | 1,796,826 |
| 2017-12-04 | $37.89 | $39.20 | $37.89 | $38.80 | $38.26 | 2,746,484 |
| 2017-12-01 | $37.93 | $38.00 | $36.34 | $37.39 | $36.87 | 1,965,550 |
| 2017-11-30 | $37.74 | $38.20 | $37.27 | $37.90 | $37.38 | 1,898,858 |
| 2017-11-29 | $37.10 | $37.71 | $37.04 | $37.65 | $37.13 | 1,511,255 |
| 2017-11-28 | $36.38 | $37.10 | $36.37 | $37.06 | $36.55 | 985,239 |
| 2017-11-27 | $36.16 | $36.31 | $36.02 | $36.16 | $35.66 | 1,021,066 |
| 2017-11-24 | $36.53 | $36.53 | $36.04 | $36.13 | $35.63 | 369,104 |
| 2017-11-22 | $37.01 | $37.01 | $36.40 | $36.47 | $35.97 | 740,860 |
| 2017-11-21 | $36.79 | $37.14 | $36.55 | $36.89 | $36.38 | 967,748 |
| 2017-11-20 | $36.05 | $36.71 | $35.96 | $36.47 | $35.97 | 1,611,636 |
| 2017-11-17 | $35.81 | $36.37 | $35.81 | $36.01 | $35.51 | 1,588,713 |
| 2017-11-16 | $35.49 | $36.08 | $35.44 | $35.97 | $35.47 | 1,569,393 |
| 2017-11-15 | $35.55 | $35.96 | $35.30 | $35.35 | $34.86 | 1,608,626 |
| 2017-11-14 | $36.39 | $36.39 | $35.73 | $35.75 | $35.26 | 1,838,960 |
| 2017-11-13 | $35.66 | $36.79 | $35.66 | $36.72 | $36.21 | 1,866,242 |
| 2017-11-10 | $35.43 | $35.98 | $35.38 | $35.84 | $35.34 | 850,282 |
| 2017-11-09 | $36.06 | $36.19 | $35.45 | $35.51 | $35.02 | 1,234,024 |
| 2017-11-08 | $36.05 | $36.60 | $35.84 | $36.34 | $35.84 | 1,404,365 |
| 2017-11-07 | $36.18 | $36.27 | $35.70 | $36.21 | $35.71 | 1,683,954 |
| 2017-11-06 | $35.71 | $36.50 | $35.62 | $36.31 | $35.81 | 1,475,317 |
| 2017-11-03 | $36.47 | $36.63 | $35.51 | $35.66 | $35.17 | 1,915,104 |
| 2017-11-02 | $36.79 | $38.04 | $36.04 | $36.56 | $36.05 | 2,521,711 |
| 2017-11-01 | $37.79 | $37.97 | $37.27 | $37.34 | $36.82 | 1,958,509 |
| 2017-10-31 | $38.15 | $38.18 | $37.67 | $37.73 | $37.21 | 1,763,996 |
| 2017-10-30 | $37.86 | $38.13 | $37.79 | $38.06 | $37.53 | 944,301 |
| 2017-10-27 | $37.76 | $38.23 | $37.72 | $37.98 | $37.46 | 1,002,898 |
| 2017-10-26 | $37.41 | $37.97 | $37.29 | $37.83 | $37.31 | 893,559 |
| 2017-10-25 | $37.82 | $38.06 | $37.16 | $37.38 | $36.86 | 878,401 |
| 2017-10-24 | $37.71 | $38.06 | $37.52 | $37.88 | $37.36 | 963,636 |
| 2017-10-23 | $37.48 | $37.57 | $37.28 | $37.48 | $36.96 | 711,903 |
| 2017-10-20 | $37.35 | $37.65 | $36.94 | $37.45 | $36.93 | 1,197,159 |
| 2017-10-19 | $37.29 | $37.39 | $36.88 | $37.17 | $36.66 | 809,542 |
| 2017-10-18 | $37.45 | $37.58 | $37.23 | $37.40 | $36.88 | 1,030,524 |
| 2017-10-17 | $37.82 | $37.83 | $37.33 | $37.45 | $36.93 | 774,679 |
| 2017-10-16 | $37.69 | $38.35 | $37.64 | $37.84 | $37.32 | 1,378,666 |
| 2017-10-13 | $37.75 | $37.79 | $37.21 | $37.29 | $36.77 | 858,963 |
| 2017-10-12 | $37.42 | $37.70 | $37.34 | $37.50 | $36.98 | 986,784 |
| 2017-10-11 | $37.48 | $37.55 | $37.27 | $37.52 | $37.00 | 975,223 |
| 2017-10-10 | $37.43 | $37.65 | $37.15 | $37.36 | $36.84 | 1,050,466 |
| 2017-10-09 | $37.58 | $37.66 | $37.25 | $37.37 | $36.85 | 955,556 |
| 2017-10-06 | $37.33 | $37.55 | $37.22 | $37.54 | $37.02 | 786,031 |
| 2017-10-05 | $37.20 | $37.55 | $37.20 | $37.50 | $36.98 | 1,067,740 |
| 2017-10-04 | $37.45 | $37.67 | $37.04 | $37.14 | $36.63 | 869,560 |
| 2017-10-03 | $37.45 | $37.57 | $37.23 | $37.49 | $36.97 | 821,148 |
| 2017-10-02 | $37.21 | $37.58 | $37.21 | $37.42 | $36.90 | 1,541,508 |
| 2017-09-29 | $37.49 | $37.61 | $37.27 | $37.37 | $36.85 | 713,261 |
| 2017-09-28 | $37.56 | $37.66 | $37.07 | $37.52 | $37.00 | 1,271,179 |
| 2017-09-27 | $37.62 | $37.75 | $37.36 | $37.59 | $37.07 | 656,333 |
| 2017-09-26 | $37.36 | $37.66 | $37.19 | $37.51 | $36.99 | 918,604 |
| 2017-09-25 | $37.11 | $37.56 | $37.03 | $37.31 | $36.79 | 728,110 |
| 2017-09-22 | $37.05 | $37.19 | $36.80 | $37.12 | $36.61 | 1,001,581 |
| 2017-09-21 | $36.94 | $37.37 | $36.94 | $37.06 | $36.55 | 955,536 |
| 2017-09-20 | $36.90 | $37.12 | $36.68 | $36.97 | $36.46 | 735,713 |
| 2017-09-19 | $36.42 | $36.81 | $36.31 | $36.77 | $36.26 | 845,937 |
| 2017-09-18 | $36.38 | $36.78 | $36.27 | $36.34 | $35.84 | 882,538 |
| 2017-09-15 | $36.38 | $36.52 | $36.01 | $36.30 | $35.80 | 1,942,029 |
| 2017-09-14 | $36.25 | $36.51 | $36.15 | $36.46 | $35.96 | 1,034,329 |
| 2017-09-13 | $36.48 | $36.67 | $36.00 | $36.27 | $35.77 | 1,757,342 |
| 2017-09-12 | $36.26 | $36.91 | $36.26 | $36.54 | $36.04 | 1,473,975 |
| 2017-09-11 | $36.38 | $36.80 | $36.02 | $36.16 | $35.66 | 3,746,205 |
| 2017-09-08 | $35.44 | $36.32 | $35.43 | $36.13 | $35.63 | 2,029,139 |
| 2017-09-07 | $35.60 | $35.75 | $35.34 | $35.50 | $35.01 | 1,209,979 |
| 2017-09-06 | $36.03 | $36.12 | $35.53 | $35.56 | $35.07 | 1,408,405 |
| 2017-09-05 | $35.96 | $36.08 | $35.66 | $35.78 | $35.29 | 1,475,706 |
| 2017-09-01 | $36.09 | $36.26 | $35.78 | $36.02 | $35.52 | 1,010,213 |
| 2017-08-31 | $35.50 | $36.07 | $35.47 | $35.93 | $35.43 | 1,464,719 |
| 2017-08-30 | $35.14 | $35.76 | $34.71 | $35.38 | $34.89 | 1,953,491 |
| 2017-08-29 | $34.50 | $35.45 | $34.08 | $35.26 | $34.77 | 1,314,257 |
| 2017-08-28 | $34.90 | $35.62 | $34.74 | $34.89 | $34.41 | 1,531,060 |
| 2017-08-25 | $34.60 | $34.88 | $34.52 | $34.61 | $34.13 | 853,441 |
| 2017-08-24 | $34.46 | $34.49 | $33.98 | $34.41 | $33.93 | 1,820,933 |
| 2017-08-23 | $34.07 | $34.64 | $34.01 | $34.42 | $33.94 | 893,922 |
| 2017-08-22 | $33.85 | $34.38 | $33.68 | $34.30 | $33.83 | 903,920 |
| 2017-08-21 | $34.07 | $34.09 | $33.60 | $33.78 | $33.31 | 1,228,361 |
| 2017-08-18 | $34.10 | $34.40 | $33.80 | $34.04 | $33.57 | 996,943 |
| 2017-08-17 | $34.23 | $34.47 | $33.81 | $33.83 | $33.36 | 1,229,036 |
| 2017-08-16 | $35.41 | $35.41 | $34.06 | $34.27 | $33.80 | 2,603,695 |
| 2017-08-15 | $35.62 | $35.67 | $35.25 | $35.33 | $34.84 | 973,019 |
| 2017-08-14 | $35.82 | $35.99 | $35.44 | $35.62 | $35.13 | 1,610,428 |
| 2017-08-11 | $35.53 | $35.75 | $35.27 | $35.61 | $35.12 | 1,507,251 |
| 2017-08-10 | $36.38 | $36.59 | $35.66 | $35.68 | $35.19 | 1,565,376 |
| 2017-08-09 | $36.28 | $37.04 | $36.22 | $36.68 | $36.17 | 1,896,733 |
| 2017-08-08 | $36.13 | $37.04 | $36.06 | $36.54 | $36.04 | 2,377,013 |
| 2017-08-07 | $36.50 | $36.55 | $36.09 | $36.29 | $35.79 | 2,302,650 |
| 2017-08-04 | $36.25 | $37.36 | $36.01 | $36.50 | $36.00 | 3,974,548 |
| 2017-08-03 | $34.61 | $36.08 | $34.46 | $35.70 | $35.21 | 3,913,522 |
| 2017-08-02 | $34.29 | $34.59 | $34.03 | $34.22 | $33.75 | 2,062,756 |
| 2017-08-01 | $33.87 | $34.46 | $33.70 | $34.44 | $33.96 | 2,393,069 |
| 2017-07-31 | $33.88 | $34.29 | $33.69 | $33.73 | $33.26 | 1,584,822 |
| 2017-07-28 | $33.88 | $34.06 | $33.43 | $33.58 | $33.12 | 1,194,349 |
| 2017-07-27 | $33.77 | $34.14 | $33.65 | $33.94 | $33.47 | 1,040,788 |
| 2017-07-26 | $33.71 | $33.78 | $32.38 | $33.77 | $33.30 | 2,607,749 |
| 2017-07-25 | $33.93 | $34.59 | $33.90 | $34.17 | $33.70 | 1,475,561 |
| 2017-07-24 | $33.14 | $33.67 | $33.03 | $33.61 | $33.15 | 1,814,706 |
| 2017-07-21 | $32.77 | $33.37 | $32.72 | $33.05 | $32.59 | 2,132,069 |
| 2017-07-20 | $33.43 | $33.52 | $32.72 | $32.75 | $32.30 | 1,914,175 |
| 2017-07-19 | $33.24 | $33.56 | $33.11 | $33.37 | $32.91 | 1,347,378 |
| 2017-07-18 | $33.72 | $33.81 | $32.71 | $33.08 | $32.62 | 1,521,627 |
| 2017-07-17 | $34.21 | $34.27 | $33.74 | $33.80 | $33.33 | 1,572,292 |
| 2017-07-14 | $34.39 | $34.62 | $34.19 | $34.23 | $33.76 | 1,243,488 |
| 2017-07-13 | $34.79 | $35.00 | $34.32 | $34.37 | $33.90 | 1,946,113 |
| 2017-07-12 | $33.73 | $34.35 | $33.69 | $33.75 | $33.28 | 1,490,970 |
| 2017-07-11 | $33.39 | $33.57 | $33.06 | $33.41 | $32.95 | 1,895,241 |
| 2017-07-10 | $32.91 | $33.52 | $32.73 | $33.39 | $32.93 | 1,933,687 |
| 2017-07-07 | $32.78 | $33.16 | $32.51 | $33.05 | $32.59 | 1,238,367 |
| 2017-07-06 | $32.51 | $33.28 | $32.51 | $32.76 | $32.31 | 2,112,291 |
| 2017-07-05 | $32.68 | $32.97 | $32.36 | $32.67 | $32.22 | 1,674,039 |
| 2017-07-03 | $33.08 | $33.20 | $32.48 | $32.67 | $32.22 | 838,072 |
| 2017-06-30 | $32.07 | $33.19 | $31.90 | $32.92 | $32.47 | 2,488,794 |
| 2017-06-29 | $32.40 | $32.50 | $31.62 | $31.88 | $31.44 | 1,195,007 |
| 2017-06-28 | $32.45 | $32.80 | $32.18 | $32.26 | $31.81 | 1,412,430 |
| 2017-06-27 | $32.28 | $32.72 | $32.06 | $32.16 | $31.72 | 1,086,171 |
| 2017-06-26 | $31.66 | $32.54 | $31.63 | $32.29 | $31.84 | 1,543,214 |
| 2017-06-23 | $31.27 | $31.71 | $31.08 | $31.62 | $31.18 | 1,746,292 |
| 2017-06-22 | $31.21 | $31.50 | $31.15 | $31.21 | $30.78 | 998,375 |
| 2017-06-21 | $31.88 | $31.93 | $31.16 | $31.22 | $30.79 | 1,358,275 |
| 2017-06-20 | $32.12 | $32.22 | $31.63 | $31.77 | $31.33 | 1,247,035 |
| 2017-06-19 | $32.16 | $32.44 | $31.95 | $32.40 | $31.95 | 1,406,147 |
| 2017-06-16 | $31.86 | $32.24 | $31.81 | $32.06 | $31.62 | 1,853,421 |
| 2017-06-15 | $32.04 | $32.43 | $31.77 | $31.98 | $31.54 | 994,583 |
| 2017-06-14 | $32.96 | $33.00 | $32.15 | $32.46 | $32.01 | 1,103,566 |
| 2017-06-13 | $32.71 | $33.41 | $32.51 | $33.00 | $32.54 | 1,208,397 |
| 2017-06-12 | $32.74 | $33.01 | $32.46 | $32.66 | $32.21 | 1,688,459 |
| 2017-06-09 | $31.88 | $32.82 | $31.88 | $32.71 | $32.26 | 2,121,963 |
| 2017-06-08 | $31.41 | $32.01 | $31.41 | $31.81 | $31.37 | 1,359,005 |
| 2017-06-07 | $31.30 | $31.60 | $31.25 | $31.40 | $30.97 | 2,072,453 |
| 2017-06-06 | $30.97 | $31.42 | $30.69 | $31.24 | $30.81 | 1,503,703 |
| 2017-06-05 | $31.66 | $31.66 | $31.06 | $31.26 | $30.83 | 1,761,776 |
| 2017-06-02 | $31.30 | $31.77 | $31.19 | $31.60 | $31.16 | 1,628,957 |
| 2017-06-01 | $30.81 | $31.43 | $30.44 | $31.37 | $30.94 | 2,435,785 |
| 2017-05-31 | $30.76 | $30.76 | $30.23 | $30.66 | $30.24 | 2,288,609 |
| 2017-05-30 | $30.89 | $31.04 | $30.70 | $30.75 | $30.33 | 1,212,087 |
| 2017-05-26 | $31.01 | $31.32 | $30.76 | $31.07 | $30.64 | 1,682,450 |
| 2017-05-25 | $31.46 | $31.61 | $30.97 | $31.01 | $30.58 | 1,446,465 |
| 2017-05-24 | $31.39 | $31.53 | $31.16 | $31.28 | $30.85 | 1,568,593 |
| 2017-05-23 | $31.62 | $31.84 | $31.27 | $31.70 | $31.26 | 841,276 |
| 2017-05-22 | $31.63 | $31.72 | $31.37 | $31.60 | $31.16 | 1,152,114 |
| 2017-05-19 | $31.44 | $31.69 | $31.29 | $31.44 | $31.01 | 1,337,523 |
| 2017-05-18 | $31.02 | $31.38 | $30.68 | $31.22 | $30.79 | 1,665,952 |
| 2017-05-17 | $31.26 | $31.41 | $31.03 | $31.05 | $30.62 | 1,563,051 |
| 2017-05-16 | $32.45 | $32.56 | $31.72 | $31.82 | $31.38 | 1,704,722 |
| 2017-05-15 | $32.70 | $32.82 | $32.32 | $32.45 | $32.00 | 1,451,352 |
| 2017-05-12 | $33.45 | $33.81 | $32.37 | $32.49 | $32.04 | 1,658,169 |
| 2017-05-11 | $33.51 | $33.65 | $32.87 | $33.61 | $33.15 | 1,651,704 |
| 2017-05-10 | $34.41 | $34.51 | $33.32 | $33.67 | $33.20 | 2,680,139 |
| 2017-05-09 | $34.41 | $34.71 | $34.15 | $34.51 | $34.03 | 1,352,155 |
| 2017-05-08 | $34.49 | $34.90 | $34.23 | $34.44 | $33.96 | 1,685,257 |
| 2017-05-05 | $35.00 | $35.07 | $34.19 | $34.51 | $34.03 | 2,943,374 |
| 2017-05-04 | $35.30 | $36.66 | $34.90 | $34.97 | $34.49 | 2,271,454 |
| 2017-05-03 | $35.30 | $35.59 | $34.64 | $35.05 | $34.57 | 3,434,990 |
| 2017-05-02 | $35.57 | $35.84 | $35.36 | $35.53 | $35.04 | 1,893,267 |
| 2017-05-01 | $35.61 | $35.94 | $35.24 | $35.60 | $35.11 | 814,696 |
| 2017-04-28 | $36.18 | $36.28 | $35.42 | $35.44 | $34.95 | 1,578,269 |
| 2017-04-27 | $36.29 | $36.46 | $35.99 | $36.13 | $35.63 | 908,985 |
| 2017-04-26 | $36.01 | $36.56 | $35.91 | $36.29 | $35.79 | 1,085,925 |
| 2017-04-25 | $36.13 | $36.38 | $35.87 | $36.00 | $35.50 | 1,266,120 |
| 2017-04-24 | $35.69 | $36.03 | $35.48 | $35.93 | $35.43 | 2,074,726 |
| 2017-04-21 | $35.22 | $35.34 | $34.67 | $35.01 | $34.53 | 1,924,912 |
| 2017-04-20 | $35.43 | $35.49 | $34.97 | $35.21 | $34.72 | 1,265,248 |
| 2017-04-19 | $35.19 | $35.42 | $34.95 | $35.05 | $34.57 | 1,560,499 |
| 2017-04-18 | $34.63 | $35.07 | $34.50 | $34.94 | $34.46 | 1,066,108 |
| 2017-04-17 | $34.25 | $34.90 | $34.14 | $34.87 | $34.39 | 973,945 |
| 2017-04-13 | $34.74 | $35.17 | $34.15 | $34.16 | $33.69 | 1,723,937 |
| 2017-04-12 | $35.55 | $35.56 | $34.42 | $34.83 | $34.35 | 2,037,785 |
| 2017-04-11 | $35.72 | $35.80 | $35.39 | $35.62 | $35.13 | 1,473,000 |
| 2017-04-10 | $35.83 | $36.40 | $35.65 | $35.80 | $35.31 | 962,933 |
| 2017-04-07 | $35.46 | $35.96 | $35.38 | $35.80 | $35.31 | 1,163,082 |
| 2017-04-06 | $35.26 | $35.75 | $35.26 | $35.59 | $35.10 | 1,344,159 |
| 2017-04-05 | $36.40 | $36.59 | $35.26 | $35.30 | $34.81 | 2,821,849 |
| 2017-04-04 | $36.48 | $36.94 | $36.18 | $36.35 | $35.85 | 2,193,260 |
| 2017-04-03 | $37.28 | $37.49 | $36.24 | $36.48 | $35.98 | 1,828,996 |
| 2017-03-31 | $36.91 | $37.47 | $36.81 | $37.11 | $36.60 | 1,572,773 |
| 2017-03-30 | $36.72 | $37.25 | $36.63 | $37.12 | $36.61 | 2,175,908 |
| 2017-03-29 | $36.28 | $36.82 | $36.00 | $36.72 | $36.21 | 1,393,496 |
| 2017-03-28 | $35.96 | $36.68 | $35.89 | $36.48 | $35.98 | 1,322,498 |
| 2017-03-27 | $35.58 | $36.11 | $35.07 | $35.98 | $35.48 | 1,106,322 |
| 2017-03-24 | $36.63 | $36.81 | $35.95 | $36.13 | $35.63 | 1,241,727 |
| 2017-03-23 | $36.34 | $36.84 | $36.21 | $36.43 | $35.93 | 1,712,749 |
| 2017-03-22 | $35.90 | $36.58 | $35.69 | $36.31 | $35.81 | 1,832,615 |
| 2017-03-21 | $37.26 | $37.26 | $35.67 | $35.91 | $35.41 | 2,315,388 |
| 2017-03-20 | $37.16 | $37.28 | $36.79 | $37.10 | $36.59 | 676,691 |
| 2017-03-17 | $37.57 | $37.62 | $37.02 | $37.26 | $36.75 | 1,695,090 |
| 2017-03-16 | $37.87 | $38.00 | $37.41 | $37.48 | $36.96 | 885,088 |
| 2017-03-15 | $37.40 | $38.00 | $37.23 | $37.65 | $37.13 | 1,435,151 |
| 2017-03-14 | $37.24 | $37.30 | $36.63 | $37.23 | $36.72 | 874,939 |
| 2017-03-13 | $37.37 | $37.90 | $37.26 | $37.67 | $37.15 | 1,308,688 |
| 2017-03-10 | $37.16 | $37.41 | $36.95 | $37.31 | $36.79 | 1,436,075 |
| 2017-03-09 | $37.26 | $37.52 | $36.50 | $36.72 | $36.21 | 1,463,892 |
| 2017-03-08 | $37.64 | $37.77 | $37.28 | $37.49 | $36.97 | 2,098,437 |
| 2017-03-07 | $37.67 | $38.16 | $37.40 | $37.53 | $37.01 | 1,697,991 |
| 2017-03-06 | $37.66 | $37.83 | $37.31 | $37.67 | $37.15 | 1,344,271 |
| 2017-03-03 | $37.51 | $38.13 | $37.50 | $38.04 | $37.51 | 1,326,232 |
| 2017-03-02 | $38.28 | $38.46 | $37.47 | $37.52 | $37.00 | 2,362,327 |
| 2017-03-01 | $37.97 | $38.56 | $37.84 | $38.25 | $37.72 | 2,217,089 |
| 2017-02-28 | $38.00 | $38.00 | $37.11 | $37.32 | $36.80 | 1,936,626 |
| 2017-02-27 | $37.77 | $38.38 | $37.51 | $38.13 | $37.60 | 1,298,458 |
| 2017-02-24 | $36.82 | $37.76 | $36.69 | $37.76 | $37.24 | 1,632,135 |
| 2017-02-23 | $37.75 | $37.85 | $36.53 | $37.14 | $36.63 | 1,942,722 |
| 2017-02-22 | $38.54 | $38.82 | $37.58 | $37.66 | $37.14 | 2,089,261 |
| 2017-02-21 | $36.69 | $38.68 | $36.04 | $38.47 | $37.94 | 2,819,680 |
| 2017-02-17 | $37.50 | $37.50 | $36.54 | $37.24 | $36.73 | 2,265,173 |
| 2017-02-16 | $37.43 | $37.73 | $36.97 | $37.73 | $37.21 | 1,208,376 |
| 2017-02-15 | $37.40 | $37.60 | $37.06 | $37.40 | $36.88 | 1,132,585 |
| 2017-02-14 | $36.94 | $37.39 | $36.58 | $37.39 | $36.87 | 1,445,070 |
| 2017-02-13 | $37.25 | $37.74 | $36.93 | $37.15 | $36.64 | 1,194,830 |
| 2017-02-10 | $37.11 | $37.29 | $36.44 | $36.96 | $36.45 | 1,109,199 |
| 2017-02-09 | $36.22 | $36.98 | $36.15 | $36.92 | $36.41 | 1,151,680 |
| 2017-02-08 | $36.53 | $36.59 | $35.90 | $36.17 | $35.67 | 1,128,102 |
| 2017-02-07 | $36.71 | $36.93 | $36.07 | $36.46 | $35.96 | 1,406,767 |
| 2017-02-06 | $36.60 | $37.61 | $36.39 | $36.68 | $36.17 | 2,408,265 |
| 2017-02-03 | $36.04 | $36.71 | $35.87 | $36.60 | $36.09 | 1,610,199 |
| 2017-02-02 | $35.77 | $35.90 | $35.30 | $35.53 | $35.04 | 1,104,400 |
| 2017-02-01 | $36.16 | $36.53 | $35.54 | $35.70 | $35.21 | 2,182,212 |
| 2017-01-31 | $36.72 | $36.73 | $35.70 | $35.89 | $35.39 | 2,270,033 |
| 2017-01-30 | $36.51 | $36.62 | $35.90 | $36.58 | $36.07 | 1,484,806 |
| 2017-01-27 | $37.40 | $37.42 | $36.45 | $36.70 | $36.19 | 1,845,128 |
| 2017-01-26 | $37.83 | $38.08 | $37.34 | $37.45 | $36.93 | 1,442,149 |
| 2017-01-25 | $37.50 | $38.00 | $37.36 | $37.60 | $37.08 | 3,080,663 |
| 2017-01-24 | $35.03 | $37.47 | $35.03 | $37.41 | $36.89 | 4,435,134 |
| 2017-01-23 | $34.66 | $34.89 | $34.15 | $34.77 | $34.29 | 1,406,737 |
| 2017-01-20 | $34.63 | $34.96 | $34.11 | $34.66 | $34.18 | 1,671,895 |
| 2017-01-19 | $34.35 | $34.56 | $33.96 | $34.47 | $33.99 | 1,628,109 |
| 2017-01-18 | $34.20 | $34.28 | $33.66 | $34.28 | $33.81 | 2,304,808 |
| 2017-01-17 | $34.81 | $34.87 | $34.13 | $34.14 | $33.67 | 1,572,809 |
| 2017-01-13 | $34.41 | $35.03 | $34.41 | $34.89 | $34.41 | 865,226 |
| 2017-01-12 | $34.82 | $35.00 | $34.14 | $34.40 | $33.92 | 1,400,923 |
| 2017-01-11 | $34.56 | $34.74 | $34.35 | $34.72 | $34.24 | 1,000,207 |
| 2017-01-10 | $34.30 | $34.73 | $34.12 | $34.57 | $34.09 | 906,049 |
| 2017-01-09 | $34.82 | $34.82 | $34.13 | $34.19 | $33.72 | 1,282,107 |
| 2017-01-06 | $34.94 | $35.38 | $34.72 | $34.90 | $34.42 | 1,418,526 |
| 2017-01-05 | $35.10 | $35.28 | $34.81 | $34.87 | $34.39 | 1,375,364 |
| 2017-01-04 | $34.98 | $35.28 | $34.91 | $35.11 | $34.62 | 1,184,045 |
| 2017-01-03 | $35.16 | $35.61 | $34.65 | $34.91 | $34.43 | 1,311,247 |
| 2016-12-30 | $34.74 | $35.19 | $34.58 | $34.85 | $34.37 | 1,695,785 |
| 2016-12-29 | $34.52 | $34.67 | $34.34 | $34.59 | $34.11 | 989,512 |
| 2016-12-28 | $35.15 | $35.26 | $34.33 | $34.42 | $33.94 | 893,210 |
| 2016-12-27 | $34.94 | $35.13 | $34.89 | $35.04 | $34.56 | 714,331 |
| 2016-12-23 | $34.69 | $34.83 | $34.60 | $34.81 | $34.33 | 624,993 |
| 2016-12-22 | $35.09 | $35.29 | $34.66 | $34.70 | $34.22 | 1,312,559 |
| 2016-12-21 | $35.39 | $35.43 | $34.90 | $35.03 | $34.55 | 1,491,311 |
| 2016-12-20 | $35.47 | $35.68 | $35.24 | $35.53 | $35.04 | 1,207,872 |
| 2016-12-19 | $35.55 | $35.80 | $34.93 | $35.17 | $34.68 | 1,533,434 |
| 2016-12-16 | $35.40 | $35.86 | $35.36 | $35.56 | $35.07 | 5,487,755 |
| 2016-12-15 | $34.90 | $35.52 | $34.81 | $35.36 | $34.87 | 2,374,602 |
| 2016-12-14 | $34.97 | $35.46 | $34.76 | $34.96 | $34.48 | 1,621,098 |
| 2016-12-13 | $35.72 | $35.74 | $34.81 | $35.07 | $34.59 | 2,007,612 |
| 2016-12-12 | $36.69 | $36.85 | $35.45 | $35.67 | $35.18 | 2,913,707 |
| 2016-12-09 | $35.09 | $35.85 | $34.85 | $35.58 | $35.09 | 3,184,844 |
| 2016-12-08 | $34.67 | $35.15 | $34.54 | $35.10 | $34.61 | 2,838,592 |
| 2016-12-07 | $34.03 | $34.63 | $33.84 | $34.58 | $34.10 | 1,196,334 |
| 2016-12-06 | $33.74 | $34.09 | $33.56 | $33.96 | $33.49 | 1,522,423 |
| 2016-12-05 | $34.08 | $34.17 | $33.55 | $33.74 | $33.27 | 2,529,077 |
| 2016-12-02 | $34.13 | $34.29 | $33.54 | $33.80 | $33.33 | 1,568,312 |
| 2016-12-01 | $34.03 | $34.65 | $33.78 | $34.09 | $33.62 | 2,778,820 |
| 2016-11-30 | $32.71 | $34.14 | $32.71 | $33.72 | $33.25 | 5,006,392 |
| 2016-11-29 | $32.20 | $32.57 | $32.03 | $32.36 | $31.91 | 1,833,229 |
| 2016-11-28 | $32.77 | $32.88 | $32.23 | $32.27 | $31.82 | 1,960,663 |
| 2016-11-25 | $32.79 | $32.90 | $32.59 | $32.88 | $32.43 | 708,850 |
| 2016-11-23 | $32.26 | $32.82 | $32.06 | $32.78 | $32.33 | 2,086,958 |
| 2016-11-22 | $32.24 | $32.33 | $31.84 | $32.22 | $31.77 | 2,115,700 |
| 2016-11-21 | $32.02 | $32.37 | $31.93 | $32.28 | $31.83 | 1,253,561 |
| 2016-11-18 | $31.68 | $32.24 | $31.67 | $31.92 | $31.48 | 2,350,287 |
| 2016-11-17 | $32.36 | $32.42 | $31.74 | $32.25 | $31.80 | 2,862,825 |
| 2016-11-16 | $32.89 | $32.94 | $32.18 | $32.23 | $31.78 | 3,073,977 |
| 2016-11-15 | $32.59 | $33.13 | $32.34 | $33.04 | $32.58 | 3,706,759 |
| 2016-11-14 | $31.58 | $31.87 | $31.33 | $31.79 | $31.35 | 3,740,107 |
| 2016-11-11 | $31.20 | $31.41 | $30.95 | $31.41 | $30.98 | 3,018,867 |
| 2016-11-10 | $31.00 | $31.58 | $30.84 | $31.36 | $30.93 | 2,966,975 |
| 2016-11-09 | $29.94 | $31.32 | $29.91 | $30.69 | $30.27 | 6,408,871 |
| 2016-11-08 | $28.63 | $29.20 | $28.45 | $29.00 | $28.60 | 1,918,876 |
| 2016-11-07 | $28.54 | $28.93 | $28.36 | $28.63 | $28.23 | 1,574,589 |
| 2016-11-04 | $28.20 | $28.72 | $27.73 | $28.08 | $27.69 | 3,107,642 |
| 2016-11-03 | $29.04 | $29.40 | $27.29 | $28.31 | $27.92 | 5,045,934 |
| 2016-11-02 | $28.31 | $28.53 | $28.15 | $28.49 | $28.10 | 3,611,762 |
| 2016-11-01 | $28.86 | $28.94 | $28.20 | $28.35 | $27.96 | 3,502,397 |
| 2016-10-31 | $28.60 | $28.80 | $28.28 | $28.75 | $28.35 | 1,618,036 |
| 2016-10-28 | $28.24 | $28.78 | $28.24 | $28.56 | $28.17 | 2,174,802 |
| 2016-10-27 | $28.48 | $28.59 | $28.15 | $28.19 | $27.80 | 1,784,447 |
| 2016-10-26 | $28.14 | $28.66 | $27.93 | $28.42 | $28.03 | 1,548,558 |
| 2016-10-25 | $28.41 | $29.50 | $28.33 | $28.41 | $28.02 | 2,596,750 |
| 2016-10-24 | $28.46 | $28.56 | $28.29 | $28.49 | $28.10 | 1,370,730 |
| 2016-10-21 | $28.06 | $28.47 | $27.91 | $28.27 | $27.88 | 1,445,392 |
| 2016-10-20 | $28.09 | $28.41 | $28.06 | $28.34 | $27.95 | 1,614,960 |
| 2016-10-19 | $28.06 | $28.36 | $27.76 | $28.21 | $27.82 | 1,819,017 |
| 2016-10-18 | $28.00 | $28.26 | $27.88 | $27.91 | $27.52 | 1,253,080 |
| 2016-10-17 | $27.95 | $28.04 | $27.43 | $27.61 | $27.23 | 2,883,974 |
| 2016-10-14 | $28.08 | $28.40 | $27.88 | $27.94 | $27.55 | 1,584,219 |
| 2016-10-13 | $27.80 | $28.01 | $27.44 | $27.88 | $27.49 | 2,457,500 |
| 2016-10-12 | $27.87 | $28.05 | $27.70 | $28.00 | $27.61 | 2,195,550 |
| 2016-10-11 | $28.61 | $28.67 | $27.72 | $27.87 | $27.48 | 1,864,551 |
| 2016-10-10 | $28.70 | $28.87 | $28.57 | $28.76 | $28.36 | 2,133,448 |
| 2016-10-07 | $28.51 | $28.70 | $28.30 | $28.51 | $28.12 | 2,220,516 |
| 2016-10-06 | $28.15 | $28.60 | $28.05 | $28.58 | $28.19 | 1,445,033 |
| 2016-10-05 | $28.07 | $28.37 | $27.91 | $28.26 | $27.87 | 1,474,236 |
| 2016-10-04 | $27.95 | $28.50 | $27.78 | $27.90 | $27.51 | 2,350,770 |
| 2016-10-03 | $27.83 | $28.07 | $27.55 | $27.88 | $27.49 | 2,440,573 |
| 2016-09-30 | $27.78 | $28.14 | $27.73 | $27.99 | $27.60 | 1,899,266 |
| 2016-09-29 | $27.82 | $28.09 | $27.60 | $27.80 | $27.42 | 2,374,508 |
| 2016-09-28 | $26.99 | $27.85 | $26.97 | $27.83 | $27.45 | 2,943,345 |
| 2016-09-27 | $26.33 | $26.96 | $26.25 | $26.88 | $26.51 | 2,875,239 |
| 2016-09-26 | $26.12 | $26.70 | $26.03 | $26.45 | $26.08 | 2,012,710 |
| 2016-09-23 | $26.11 | $26.55 | $26.01 | $26.21 | $25.85 | 2,183,234 |
| 2016-09-22 | $25.90 | $26.06 | $25.66 | $25.94 | $25.58 | 1,614,049 |
| 2016-09-21 | $25.02 | $25.75 | $24.88 | $25.71 | $25.35 | 2,432,960 |
| 2016-09-20 | $25.49 | $25.49 | $24.82 | $24.88 | $24.54 | 1,801,725 |
| 2016-09-19 | $25.13 | $25.54 | $25.11 | $25.41 | $25.06 | 1,500,384 |
| 2016-09-16 | $24.78 | $24.96 | $24.49 | $24.93 | $24.59 | 2,824,683 |
| 2016-09-15 | $24.77 | $25.01 | $24.65 | $24.94 | $24.60 | 1,329,781 |
| 2016-09-14 | $24.87 | $24.96 | $24.59 | $24.67 | $24.33 | 1,269,806 |
| 2016-09-13 | $25.10 | $25.25 | $24.71 | $24.87 | $24.53 | 2,188,860 |
| 2016-09-12 | $25.09 | $25.41 | $25.05 | $25.31 | $24.96 | 2,716,501 |
| 2016-09-09 | $25.91 | $25.91 | $25.28 | $25.32 | $24.97 | 2,464,545 |
| 2016-09-08 | $26.07 | $26.21 | $26.03 | $26.11 | $25.75 | 1,226,055 |
| 2016-09-07 | $26.16 | $26.19 | $25.88 | $26.01 | $25.65 | 1,821,128 |
| 2016-09-06 | $26.30 | $26.39 | $26.16 | $26.22 | $25.86 | 1,649,440 |
| 2016-09-02 | $25.94 | $26.18 | $25.80 | $26.16 | $25.80 | 1,658,094 |
| 2016-09-01 | $25.67 | $25.76 | $25.22 | $25.74 | $25.38 | 1,634,824 |
| 2016-08-31 | $25.83 | $25.90 | $25.58 | $25.73 | $25.37 | 1,638,350 |
| 2016-08-30 | $26.19 | $26.21 | $25.87 | $25.95 | $25.59 | 1,267,156 |
| 2016-08-29 | $26.01 | $26.23 | $25.99 | $26.12 | $25.76 | 1,351,720 |
| 2016-08-26 | $26.32 | $26.43 | $25.93 | $26.00 | $25.64 | 1,780,168 |
| 2016-08-25 | $26.26 | $26.45 | $26.08 | $26.22 | $25.86 | 1,432,791 |
| 2016-08-24 | $26.32 | $26.52 | $26.14 | $26.28 | $25.92 | 2,665,660 |
| 2016-08-23 | $26.10 | $26.37 | $26.02 | $26.36 | $26.00 | 1,593,583 |
| 2016-08-22 | $25.82 | $26.02 | $25.69 | $26.00 | $25.64 | 3,064,334 |
| 2016-08-19 | $25.96 | $26.11 | $25.86 | $25.94 | $25.58 | 2,099,545 |
| 2016-08-18 | $25.49 | $26.18 | $25.47 | $26.14 | $25.78 | 3,835,196 |
| 2016-08-17 | $25.34 | $25.46 | $25.19 | $25.44 | $25.09 | 1,706,510 |
| 2016-08-16 | $25.33 | $25.47 | $25.28 | $25.39 | $25.04 | 1,438,693 |
| 2016-08-15 | $24.93 | $25.43 | $24.89 | $25.38 | $25.03 | 1,392,631 |
| 2016-08-12 | $25.09 | $25.25 | $24.66 | $24.90 | $24.56 | 739,926 |
| 2016-08-11 | $24.77 | $25.28 | $24.77 | $25.07 | $24.72 | 503,864 |
| 2016-08-10 | $24.88 | $24.99 | $24.64 | $24.73 | $24.39 | 1,505,278 |
| 2016-08-09 | $24.71 | $25.08 | $24.71 | $24.79 | $24.45 | 1,493,588 |
| 2016-08-08 | $24.94 | $25.17 | $24.58 | $24.64 | $24.30 | 1,766,238 |
| 2016-08-05 | $23.60 | $24.92 | $23.60 | $24.85 | $24.51 | 3,935,193 |
| 2016-08-04 | $24.42 | $24.61 | $23.22 | $23.45 | $23.13 | 5,867,721 |
| 2016-08-03 | $25.16 | $25.46 | $25.02 | $25.42 | $25.07 | 2,254,916 |
| 2016-08-02 | $25.36 | $25.46 | $24.92 | $25.17 | $24.82 | 2,883,512 |
| 2016-08-01 | $25.59 | $25.79 | $25.30 | $25.39 | $25.04 | 1,845,319 |
| 2016-07-29 | $25.57 | $25.72 | $25.26 | $25.60 | $25.25 | 1,140,459 |
| 2016-07-28 | $25.78 | $25.92 | $25.50 | $25.57 | $25.22 | 1,160,970 |
| 2016-07-27 | $25.76 | $25.98 | $25.72 | $25.84 | $25.48 | 1,759,814 |
| 2016-07-26 | $25.47 | $25.78 | $25.28 | $25.76 | $25.40 | 1,432,629 |
| 2016-07-25 | $25.30 | $25.47 | $25.14 | $25.42 | $25.07 | 1,326,142 |
| 2016-07-22 | $25.33 | $25.42 | $25.15 | $25.40 | $25.05 | 1,190,975 |
| 2016-07-21 | $25.51 | $25.75 | $25.40 | $25.42 | $25.07 | 1,191,497 |
| 2016-07-20 | $25.43 | $25.61 | $25.10 | $25.55 | $25.20 | 1,504,230 |
| 2016-07-19 | $25.65 | $25.69 | $25.37 | $25.46 | $25.11 | 1,274,791 |
| 2016-07-18 | $25.39 | $25.76 | $25.33 | $25.68 | $25.33 | 1,592,079 |
| 2016-07-15 | $25.46 | $25.57 | $25.28 | $25.46 | $25.11 | 2,516,365 |
| 2016-07-14 | $25.68 | $25.77 | $25.32 | $25.36 | $25.01 | 1,828,837 |
| 2016-07-13 | $25.44 | $25.49 | $25.09 | $25.43 | $25.08 | 2,484,170 |
| 2016-07-12 | $24.90 | $25.47 | $24.86 | $25.39 | $25.04 | 2,566,140 |
| 2016-07-11 | $24.49 | $24.82 | $24.48 | $24.67 | $24.33 | 1,616,977 |
| 2016-07-08 | $23.91 | $24.43 | $23.90 | $24.36 | $24.02 | 1,897,971 |
| 2016-07-07 | $23.53 | $23.94 | $23.52 | $23.66 | $23.33 | 2,174,464 |
| 2016-07-06 | $22.92 | $23.50 | $22.80 | $23.46 | $23.14 | 2,226,264 |
| 2016-07-05 | $23.03 | $23.16 | $22.58 | $23.04 | $22.72 | 1,983,011 |
| 2016-07-01 | $23.13 | $23.57 | $23.05 | $23.17 | $22.85 | 1,308,645 |
| 2016-06-30 | $22.50 | $23.12 | $22.41 | $23.12 | $22.80 | 2,308,880 |
| 2016-06-29 | $22.20 | $22.47 | $21.96 | $22.43 | $22.12 | 2,948,606 |
| 2016-06-28 | $22.02 | $22.15 | $21.60 | $21.92 | $21.62 | 2,187,607 |
| 2016-06-27 | $22.67 | $22.72 | $21.67 | $21.72 | $21.42 | 2,704,248 |
| 2016-06-24 | $23.23 | $23.42 | $22.96 | $23.01 | $22.69 | 4,879,225 |
| 2016-06-23 | $23.79 | $24.13 | $23.77 | $24.11 | $23.78 | 1,854,842 |
| 2016-06-22 | $23.59 | $23.84 | $23.51 | $23.56 | $23.23 | 1,617,691 |
| 2016-06-21 | $23.43 | $23.61 | $23.19 | $23.50 | $23.18 | 1,376,223 |
| 2016-06-20 | $23.58 | $23.76 | $23.43 | $23.44 | $23.12 | 1,150,672 |
| 2016-06-17 | $23.16 | $23.41 | $23.04 | $23.21 | $22.89 | 3,133,596 |
| 2016-06-16 | $22.87 | $23.14 | $22.70 | $23.09 | $22.77 | 1,803,773 |
| 2016-06-15 | $23.01 | $23.43 | $22.76 | $23.05 | $22.73 | 2,299,641 |
| 2016-06-14 | $22.91 | $23.06 | $22.71 | $22.95 | $22.63 | 1,925,520 |
| 2016-06-13 | $23.39 | $23.55 | $22.99 | $23.02 | $22.70 | 1,917,517 |
| 2016-06-10 | $23.80 | $23.84 | $23.37 | $23.47 | $23.15 | 1,663,511 |
| 2016-06-09 | $24.15 | $24.17 | $23.89 | $24.10 | $23.77 | 1,467,668 |
| 2016-06-08 | $24.21 | $24.47 | $24.13 | $24.38 | $24.04 | 1,666,401 |
| 2016-06-07 | $23.92 | $24.31 | $23.85 | $24.10 | $23.77 | 2,317,311 |
| 2016-06-06 | $23.71 | $23.98 | $23.59 | $23.92 | $23.59 | 1,275,165 |
| 2016-06-03 | $23.59 | $23.68 | $23.28 | $23.61 | $23.28 | 2,099,302 |
| 2016-06-02 | $23.87 | $23.89 | $23.53 | $23.63 | $23.30 | 1,838,175 |
| 2016-06-01 | $23.82 | $24.00 | $23.70 | $23.94 | $23.61 | 2,745,495 |
| 2016-05-31 | $23.69 | $24.22 | $23.63 | $24.03 | $23.70 | 10,871,203 |
| 2016-05-27 | $23.52 | $23.75 | $23.44 | $23.66 | $23.33 | 2,425,888 |
| 2016-05-26 | $23.52 | $23.68 | $23.37 | $23.57 | $23.24 | 2,448,279 |
| 2016-05-25 | $22.80 | $23.52 | $22.79 | $23.41 | $23.09 | 3,035,545 |
| 2016-05-24 | $22.90 | $23.14 | $22.45 | $22.65 | $22.34 | 3,973,972 |
| 2016-05-23 | $22.80 | $23.04 | $22.55 | $22.87 | $22.55 | 2,470,804 |
| 2016-05-20 | $22.73 | $23.21 | $22.71 | $22.82 | $22.50 | 4,557,618 |
| 2016-05-19 | $22.29 | $22.64 | $22.13 | $22.57 | $22.26 | 2,607,770 |
| 2016-05-18 | $22.62 | $22.79 | $22.20 | $22.42 | $22.11 | 3,855,326 |
| 2016-05-17 | $23.20 | $23.34 | $22.69 | $22.74 | $22.43 | 2,396,050 |
| 2016-05-16 | $22.96 | $23.37 | $22.96 | $23.20 | $22.88 | 2,377,611 |
| 2016-05-13 | $23.31 | $23.59 | $22.80 | $22.85 | $22.53 | 2,674,930 |
| 2016-05-12 | $23.79 | $23.95 | $23.33 | $23.41 | $23.09 | 2,130,925 |
| 2016-05-11 | $23.66 | $23.81 | $23.52 | $23.63 | $23.30 | 2,316,471 |
| 2016-05-10 | $23.39 | $23.71 | $23.39 | $23.66 | $23.33 | 1,708,606 |
| 2016-05-09 | $23.56 | $23.60 | $23.16 | $23.21 | $22.89 | 1,615,078 |
| 2016-05-06 | $23.14 | $23.64 | $23.01 | $23.63 | $23.30 | 2,395,046 |
| 2016-05-05 | $23.00 | $23.67 | $22.38 | $23.16 | $22.84 | 3,881,662 |
| 2016-05-04 | $23.24 | $23.43 | $23.02 | $23.22 | $22.90 | 2,618,331 |
| 2016-05-03 | $23.76 | $23.76 | $23.19 | $23.32 | $23.00 | 1,795,236 |
| 2016-05-02 | $23.74 | $23.92 | $23.43 | $23.92 | $23.59 | 1,666,189 |
| 2016-04-29 | $23.56 | $23.96 | $23.51 | $23.72 | $23.39 | 2,134,168 |
| 2016-04-28 | $24.12 | $24.28 | $23.50 | $23.58 | $23.25 | 2,222,647 |
| 2016-04-27 | $23.63 | $24.38 | $23.50 | $24.29 | $23.95 | 3,730,653 |
| 2016-04-26 | $23.00 | $23.71 | $22.97 | $23.63 | $23.30 | 2,856,880 |
| 2016-04-25 | $23.29 | $23.48 | $22.76 | $22.95 | $22.63 | 2,011,100 |
| 2016-04-22 | $22.94 | $23.44 | $22.83 | $23.41 | $23.09 | 2,464,546 |
| 2016-04-21 | $22.89 | $22.98 | $22.73 | $22.95 | $22.63 | 2,105,614 |
| 2016-04-20 | $22.91 | $23.03 | $22.81 | $22.90 | $22.58 | 1,151,281 |
| 2016-04-19 | $22.79 | $23.08 | $22.73 | $22.89 | $22.57 | 2,009,619 |
| 2016-04-18 | $22.46 | $22.78 | $22.30 | $22.63 | $22.32 | 1,332,800 |
| 2016-04-15 | $22.57 | $22.64 | $22.35 | $22.60 | $22.29 | 1,405,114 |
| 2016-04-14 | $22.79 | $22.83 | $22.60 | $22.61 | $22.30 | 1,171,595 |
| 2016-04-13 | $22.46 | $22.83 | $22.32 | $22.76 | $22.45 | 1,610,243 |
| 2016-04-12 | $21.92 | $22.60 | $21.86 | $22.39 | $22.08 | 1,826,854 |
| 2016-04-11 | $22.23 | $22.39 | $21.89 | $21.93 | $21.63 | 2,006,710 |
| 2016-04-08 | $22.12 | $22.43 | $22.06 | $22.13 | $21.82 | 1,754,983 |
| 2016-04-07 | $22.29 | $22.39 | $21.71 | $21.84 | $21.54 | 3,451,526 |
| 2016-04-06 | $22.07 | $22.63 | $22.07 | $22.46 | $22.15 | 2,392,075 |
| 2016-04-05 | $22.03 | $22.40 | $21.98 | $22.05 | $21.75 | 2,158,338 |
| 2016-04-04 | $22.44 | $22.58 | $22.10 | $22.16 | $21.85 | 1,658,837 |
| 2016-04-01 | $22.32 | $22.49 | $22.11 | $22.46 | $22.15 | 2,052,258 |
| 2016-03-31 | $22.65 | $22.78 | $22.51 | $22.56 | $22.25 | 1,785,809 |
| 2016-03-30 | $22.68 | $22.87 | $22.46 | $22.62 | $22.31 | 1,775,100 |
| 2016-03-29 | $22.25 | $22.59 | $22.09 | $22.58 | $22.27 | 1,753,563 |
| 2016-03-28 | $22.40 | $22.49 | $22.03 | $22.29 | $21.98 | 1,559,338 |
| 2016-03-24 | $22.25 | $22.41 | $22.16 | $22.30 | $21.99 | 2,664,273 |
| 2016-03-23 | $22.62 | $22.69 | $22.29 | $22.32 | $22.01 | 2,317,060 |
| 2016-03-22 | $22.62 | $22.87 | $22.60 | $22.70 | $22.39 | 2,387,068 |
| 2016-03-21 | $22.58 | $22.75 | $22.44 | $22.64 | $22.33 | 2,005,692 |
| 2016-03-18 | $22.61 | $22.84 | $22.50 | $22.67 | $22.36 | 3,025,684 |
| 2016-03-17 | $22.22 | $22.63 | $22.18 | $22.52 | $22.21 | 1,982,756 |
| 2016-03-16 | $21.88 | $22.23 | $21.73 | $22.19 | $21.88 | 2,417,931 |
| 2016-03-15 | $22.09 | $22.09 | $21.53 | $21.91 | $21.61 | 3,559,365 |
| 2016-03-14 | $22.54 | $22.58 | $22.28 | $22.46 | $22.15 | 2,156,550 |
| 2016-03-11 | $22.37 | $22.60 | $22.27 | $22.56 | $22.25 | 1,857,989 |
| 2016-03-10 | $21.99 | $22.19 | $21.79 | $22.11 | $21.80 | 3,299,226 |
| 2016-03-09 | $22.07 | $22.21 | $21.89 | $21.96 | $21.66 | 3,492,524 |
| 2016-03-08 | $21.98 | $22.26 | $21.79 | $22.00 | $21.70 | 3,062,277 |
| 2016-03-07 | $21.75 | $22.12 | $21.58 | $22.01 | $21.71 | 2,933,969 |
| 2016-03-04 | $21.76 | $22.01 | $21.52 | $21.76 | $21.46 | 3,103,038 |
| 2016-03-03 | $21.23 | $21.53 | $21.15 | $21.51 | $21.21 | 2,963,207 |
| 2016-03-02 | $20.91 | $21.26 | $20.82 | $21.20 | $20.91 | 3,133,043 |
| 2016-03-01 | $20.33 | $20.96 | $20.29 | $20.89 | $20.60 | 3,086,450 |
| 2016-02-29 | $20.19 | $20.42 | $19.91 | $20.29 | $20.01 | 4,294,411 |
| 2016-02-26 | $20.00 | $20.25 | $19.80 | $20.21 | $19.93 | 4,141,613 |
| 2016-02-25 | $19.40 | $20.11 | $19.30 | $19.92 | $19.64 | 5,252,604 |
| 2016-02-24 | $18.50 | $18.84 | $17.83 | $18.52 | $18.26 | 6,052,459 |
| 2016-02-23 | $19.00 | $19.01 | $18.69 | $18.70 | $18.44 | 2,903,658 |
| 2016-02-22 | $18.87 | $19.13 | $18.80 | $19.02 | $18.76 | 2,813,813 |
| 2016-02-19 | $18.44 | $18.86 | $18.22 | $18.68 | $18.42 | 2,926,699 |
| 2016-02-18 | $19.20 | $19.20 | $18.37 | $18.57 | $18.31 | 4,375,212 |
| 2016-02-17 | $18.20 | $18.79 | $18.04 | $18.56 | $18.30 | 5,581,736 |
| 2016-02-16 | $17.88 | $18.24 | $17.65 | $18.04 | $17.79 | 3,572,770 |
| 2016-02-12 | $17.51 | $17.88 | $17.29 | $17.66 | $17.42 | 4,108,486 |
| 2016-02-11 | $17.10 | $17.60 | $16.77 | $17.29 | $17.05 | 3,701,323 |
| 2016-02-10 | $17.55 | $17.80 | $17.13 | $17.49 | $17.25 | 4,097,718 |
| 2016-02-09 | $17.43 | $17.93 | $17.33 | $17.54 | $17.30 | 3,629,092 |
| 2016-02-08 | $18.28 | $18.35 | $17.21 | $17.65 | $17.41 | 4,875,888 |
| 2016-02-05 | $18.73 | $19.27 | $18.70 | $18.82 | $18.56 | 2,149,361 |
| 2016-02-04 | $18.61 | $19.22 | $18.56 | $18.90 | $18.64 | 2,704,129 |
| 2016-02-03 | $18.50 | $18.64 | $18.07 | $18.58 | $18.32 | 2,883,662 |
| 2016-02-02 | $18.51 | $18.61 | $18.26 | $18.35 | $18.10 | 2,901,789 |
| 2016-02-01 | $18.65 | $18.85 | $18.42 | $18.75 | $18.49 | 2,711,839 |
| 2016-01-29 | $18.06 | $18.73 | $18.06 | $18.70 | $18.44 | 4,497,226 |
| 2016-01-28 | $18.03 | $18.18 | $17.63 | $18.00 | $17.75 | 3,001,966 |
| 2016-01-27 | $17.87 | $18.22 | $17.69 | $17.77 | $17.52 | 3,315,329 |
| 2016-01-26 | $17.92 | $18.06 | $17.72 | $17.91 | $17.66 | 3,292,308 |
| 2016-01-25 | $17.79 | $18.06 | $17.64 | $17.83 | $17.58 | 4,148,320 |
| 2016-01-22 | $18.03 | $18.45 | $17.80 | $17.89 | $17.64 | 4,139,517 |
| 2016-01-21 | $17.66 | $18.17 | $17.50 | $17.66 | $17.42 | 5,410,348 |
| 2016-01-20 | $17.31 | $17.85 | $17.05 | $17.64 | $17.40 | 5,953,328 |
| 2016-01-19 | $18.32 | $18.39 | $17.44 | $17.55 | $17.31 | 4,404,077 |
| 2016-01-15 | $17.50 | $18.16 | $17.41 | $18.13 | $17.88 | 3,537,437 |
| 2016-01-14 | $18.17 | $18.41 | $17.88 | $18.03 | $17.78 | 4,361,911 |
| 2016-01-13 | $18.67 | $18.67 | $17.93 | $18.08 | $17.83 | 2,829,251 |
| 2016-01-12 | $18.72 | $18.78 | $18.21 | $18.50 | $18.24 | 2,905,435 |
| 2016-01-11 | $18.80 | $18.89 | $18.28 | $18.47 | $18.21 | 3,279,313 |
| 2016-01-08 | $19.04 | $19.08 | $18.68 | $18.70 | $18.44 | 3,360,578 |
| 2016-01-07 | $19.02 | $19.32 | $18.88 | $18.92 | $18.66 | 2,769,105 |
| 2016-01-06 | $19.12 | $19.58 | $19.08 | $19.44 | $19.17 | 3,412,622 |
| 2016-01-05 | $20.25 | $20.53 | $19.43 | $19.46 | $19.19 | 4,667,833 |
| 2016-01-04 | $19.97 | $20.61 | $19.97 | $20.31 | $20.03 | 3,487,693 |
| 2015-12-31 | $20.40 | $20.56 | $20.18 | $20.25 | $19.97 | 2,291,099 |
| 2015-12-30 | $20.62 | $20.92 | $20.45 | $20.52 | $20.24 | 1,733,530 |
| 2015-12-29 | $20.80 | $20.96 | $20.36 | $20.77 | $20.48 | 2,185,142 |
| 2015-12-28 | $20.57 | $20.81 | $20.35 | $20.62 | $20.34 | 1,942,242 |
| 2015-12-24 | $20.86 | $21.00 | $20.61 | $20.68 | $20.39 | 1,024,387 |
| 2015-12-23 | $20.38 | $21.13 | $20.38 | $20.91 | $20.62 | 2,135,514 |
| 2015-12-22 | $19.97 | $20.32 | $19.92 | $20.22 | $19.94 | 1,741,360 |
| 2015-12-21 | $19.93 | $20.52 | $19.82 | $19.97 | $19.69 | 3,441,545 |
| 2015-12-18 | $19.76 | $20.04 | $19.70 | $19.86 | $19.59 | 8,516,533 |
| 2015-12-17 | $20.62 | $20.68 | $19.85 | $19.86 | $19.59 | 3,008,963 |
| 2015-12-16 | $20.40 | $20.78 | $20.31 | $20.71 | $20.42 | 2,698,637 |
| 2015-12-15 | $20.07 | $20.48 | $20.00 | $20.32 | $20.04 | 2,444,650 |
| 2015-12-14 | $19.84 | $19.97 | $19.45 | $19.84 | $19.57 | 3,552,815 |
| 2015-12-11 | $20.26 | $20.40 | $19.72 | $19.83 | $19.56 | 3,694,630 |
| 2015-12-10 | $20.36 | $20.67 | $20.19 | $20.42 | $20.14 | 2,803,284 |
| 2015-12-09 | $20.25 | $20.80 | $20.11 | $20.33 | $20.05 | 4,459,467 |
| 2015-12-08 | $20.63 | $20.67 | $20.05 | $20.27 | $19.99 | 3,843,019 |
| 2015-12-07 | $21.36 | $21.42 | $20.51 | $20.85 | $20.56 | 5,392,189 |
| 2015-12-04 | $22.83 | $22.83 | $21.49 | $21.54 | $21.24 | 4,418,422 |
| 2015-12-03 | $22.67 | $23.25 | $22.53 | $22.94 | $22.62 | 5,706,966 |
| 2015-12-02 | $22.63 | $22.81 | $22.40 | $22.60 | $22.29 | 3,756,940 |
| 2015-12-01 | $22.13 | $22.65 | $22.03 | $22.56 | $22.25 | 3,111,873 |
| 2015-11-30 | $21.78 | $22.51 | $21.72 | $22.05 | $21.75 | 3,689,721 |
| 2015-11-27 | $21.70 | $21.94 | $21.59 | $21.72 | $21.42 | 1,661,670 |
| 2015-11-25 | $21.77 | $21.94 | $21.63 | $21.68 | $21.38 | 2,663,616 |
| 2015-11-24 | $21.37 | $21.83 | $21.27 | $21.76 | $21.46 | 2,706,006 |
| 2015-11-23 | $21.42 | $21.74 | $21.24 | $21.41 | $21.11 | 2,793,436 |
| 2015-11-20 | $21.63 | $21.93 | $21.38 | $21.50 | $21.20 | 2,266,846 |
| 2015-11-19 | $21.29 | $21.93 | $21.20 | $21.55 | $21.25 | 3,212,510 |
| 2015-11-18 | $21.10 | $21.43 | $20.95 | $21.31 | $21.02 | 4,282,470 |
| 2015-11-17 | $21.17 | $21.23 | $20.90 | $20.95 | $20.66 | 3,431,873 |
| 2015-11-16 | $20.66 | $21.20 | $20.61 | $21.17 | $20.88 | 3,006,681 |
| 2015-11-13 | $20.43 | $20.97 | $20.43 | $20.70 | $20.41 | 4,645,648 |
| 2015-11-12 | $21.00 | $21.13 | $20.55 | $20.67 | $20.38 | 4,231,740 |
| 2015-11-11 | $21.63 | $21.78 | $21.46 | $21.65 | $21.35 | 3,483,799 |
| 2015-11-10 | $21.24 | $21.82 | $21.23 | $21.49 | $21.19 | 5,404,042 |
| 2015-11-09 | $20.92 | $21.37 | $20.84 | $21.24 | $20.95 | 7,730,831 |
| 2015-11-06 | $20.61 | $20.96 | $20.26 | $20.85 | $20.56 | 10,309,757 |
| 2015-11-05 | $20.04 | $21.14 | $19.80 | $20.73 | $20.44 | 5,894,367 |
| 2015-11-04 | $20.14 | $20.41 | $19.86 | $19.95 | $19.67 | 4,602,338 |
| 2015-11-03 | $20.06 | $20.36 | $19.55 | $20.16 | $19.88 | 3,983,225 |
| 2015-11-02 | $20.05 | $20.24 | $19.85 | $20.03 | $19.75 | 4,619,889 |
| 2015-10-30 | $19.88 | $20.26 | $19.66 | $20.11 | $19.83 | 5,425,474 |
| 2015-10-29 | $19.65 | $20.23 | $19.65 | $19.85 | $19.58 | 3,858,273 |
| 2015-10-28 | $19.46 | $20.00 | $19.36 | $19.84 | $19.57 | 4,722,292 |
| 2015-10-27 | $19.40 | $19.60 | $19.16 | $19.32 | $19.05 | 3,196,643 |
| 2015-10-26 | $19.43 | $19.68 | $19.32 | $19.51 | $19.24 | 2,805,831 |
| 2015-10-23 | $19.37 | $19.53 | $19.17 | $19.48 | $19.21 | 3,964,344 |
| 2015-10-22 | $19.56 | $19.73 | $18.97 | $19.32 | $19.05 | 5,198,146 |
| 2015-10-21 | $19.89 | $20.06 | $19.49 | $19.55 | $19.28 | 4,000,854 |
| 2015-10-20 | $19.13 | $20.01 | $19.07 | $19.84 | $19.57 | 5,256,040 |
| 2015-10-19 | $18.50 | $19.43 | $18.46 | $19.31 | $19.04 | 13,030,040 |
| 2015-10-16 | $23.06 | $23.06 | $18.51 | $18.74 | $18.48 | 24,411,177 |
| 2015-10-15 | $25.64 | $26.21 | $25.56 | $26.21 | $25.85 | 2,113,854 |
| 2015-10-14 | $25.80 | $25.99 | $25.49 | $25.60 | $25.25 | 2,674,395 |
| 2015-10-13 | $26.07 | $26.37 | $25.75 | $25.88 | $25.52 | 3,185,469 |
| 2015-10-12 | $26.53 | $26.63 | $26.12 | $26.28 | $25.92 | 1,586,675 |
| 2015-10-09 | $26.87 | $27.05 | $26.40 | $26.51 | $26.14 | 2,225,380 |
| 2015-10-08 | $26.10 | $26.82 | $25.99 | $26.78 | $26.41 | 2,400,564 |
| 2015-10-07 | $25.84 | $26.43 | $25.76 | $26.20 | $25.84 | 4,909,040 |
| 2015-10-06 | $25.61 | $26.05 | $25.48 | $25.63 | $25.28 | 2,560,301 |
| 2015-10-05 | $25.00 | $25.66 | $24.79 | $25.56 | $25.21 | 3,537,657 |
| 2015-10-02 | $23.84 | $24.78 | $23.45 | $24.75 | $24.41 | 4,043,712 |
| 2015-10-01 | $24.29 | $24.80 | $24.20 | $24.69 | $24.35 | 3,772,095 |
| 2015-09-30 | $24.12 | $24.56 | $23.88 | $24.21 | $23.88 | 3,891,530 |
| 2015-09-29 | $23.65 | $23.94 | $23.21 | $23.85 | $23.52 | 3,702,861 |
| 2015-09-28 | $24.14 | $24.19 | $23.58 | $23.60 | $23.27 | 3,046,672 |
| 2015-09-25 | $24.32 | $24.58 | $24.05 | $24.38 | $24.04 | 2,507,334 |
| 2015-09-24 | $23.50 | $24.21 | $23.36 | $24.10 | $23.77 | 3,258,607 |
| 2015-09-23 | $24.50 | $24.64 | $23.53 | $23.73 | $23.40 | 3,208,123 |
| 2015-09-22 | $24.53 | $24.83 | $24.34 | $24.46 | $24.12 | 2,549,716 |
| 2015-09-21 | $24.76 | $25.20 | $24.64 | $24.91 | $24.57 | 2,531,096 |
| 2015-09-18 | $24.37 | $24.76 | $24.30 | $24.58 | $24.24 | 5,712,020 |
| 2015-09-17 | $24.89 | $25.19 | $24.65 | $24.74 | $24.40 | 3,186,256 |
| 2015-09-16 | $24.61 | $25.00 | $24.57 | $24.93 | $24.59 | 2,193,372 |
| 2015-09-15 | $24.29 | $24.74 | $24.24 | $24.61 | $24.27 | 2,173,115 |
| 2015-09-14 | $24.24 | $24.30 | $24.02 | $24.22 | $23.89 | 2,343,954 |
| 2015-09-11 | $24.29 | $24.46 | $23.96 | $24.40 | $24.06 | 3,302,208 |
| 2015-09-10 | $24.34 | $24.82 | $24.10 | $24.54 | $24.20 | 2,974,221 |
| 2015-09-09 | $25.09 | $25.27 | $24.30 | $24.36 | $24.02 | 3,431,670 |
| 2015-09-08 | $24.08 | $24.46 | $23.87 | $24.42 | $24.08 | 2,524,902 |
| 2015-09-04 | $23.47 | $23.87 | $23.36 | $23.69 | $23.36 | 2,450,120 |
| 2015-09-03 | $23.82 | $24.15 | $23.60 | $23.88 | $23.55 | 3,090,803 |
| 2015-09-02 | $23.50 | $23.70 | $23.04 | $23.70 | $23.37 | 3,954,771 |
| 2015-09-01 | $23.71 | $23.92 | $23.15 | $23.26 | $22.94 | 4,789,538 |
| 2015-08-31 | $23.52 | $24.46 | $23.32 | $24.24 | $23.91 | 3,629,761 |
| 2015-08-28 | $23.55 | $23.90 | $23.49 | $23.77 | $23.44 | 4,427,984 |
| 2015-08-27 | $22.74 | $23.83 | $22.68 | $23.65 | $23.32 | 3,729,902 |
| 2015-08-26 | $22.36 | $22.49 | $21.90 | $22.41 | $22.10 | 4,251,360 |
Quanta Services Inc (PWR) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Disney, Walmart, Apple, Arista, Ford, Rivian, Block & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 13, 2024.jpg)
Quanta Services beats Q4 profit view on sustained renewable energy demand
None
reuters.com Feb. 22, 2024
Stocks making the biggest moves midday: Nvidia, Rivian, Moderna, Novavax and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 22, 2024Recent Quanta Services Inc (PWR) News
.jpg)
.jpg)
Similar Companies to Quanta Services Inc (PWR) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |