Schlumberger Ltd (SLB) Exchange: NYSE
Data as of May 2, 2025
$34.73 ($0.99) 2.93%
Schlumberger Ltd - Daily Information
Click for more stock information on Schlumberger Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.21 |
| Previous Close | $34.73 |
| High | $34.76 |
| Low | $33.81 |
| Adjusted Open | $34.21 |
| Previous Adjusted Close | $34.73 |
| Adjusted High | $34.76 |
| Adjusted Low | $33.81 |
About Schlumberger Ltd (SLB)
Schlumberger is the world's leading provider of technology for reservoir characterization, drilling, production, and processing to the oil and gas industry. Established in 1926, Schlumberger has grown to employ approximately 100,000 people representing more than 140 nationalities working in more than 85 countries worldwide. Schlumberger companies offer technology-based solutions to help global customers optimize performance and productivity while reducing costs and risk throughout the lifecycle of their exploration and production projects.
Invest in Schlumberger Ltd (SLB)
Historical Stock Data for Schlumberger Ltd (SLB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.21 | $34.76 | $33.81 | $34.73 | $34.73 | 13,305,027 |
| 2025-05-01 | $33.20 | $34.25 | $33.11 | $33.74 | $33.74 | 18,079,864 |
| 2025-04-30 | $33.44 | $33.62 | $32.63 | $33.25 | $33.25 | 21,855,736 |
| 2025-04-29 | $33.79 | $34.29 | $33.25 | $34.11 | $34.11 | 14,629,830 |
| 2025-04-28 | $34.49 | $34.66 | $33.71 | $34.10 | $34.10 | 13,252,839 |
| 2025-04-25 | $34.29 | $35.53 | $33.63 | $34.52 | $34.52 | 23,936,451 |
| 2025-04-24 | $34.32 | $35.09 | $34.05 | $34.93 | $34.93 | 15,197,190 |
| 2025-04-23 | $35.13 | $35.59 | $33.80 | $34.03 | $34.03 | 17,255,860 |
| 2025-04-22 | $34.83 | $34.97 | $33.83 | $34.61 | $34.61 | 18,894,097 |
| 2025-04-21 | $34.72 | $34.72 | $34.00 | $34.62 | $34.62 | 10,698,698 |
| 2025-04-17 | $34.55 | $35.46 | $34.13 | $35.11 | $35.11 | 15,923,026 |
| 2025-04-16 | $34.00 | $34.71 | $33.79 | $34.15 | $34.15 | 13,094,248 |
| 2025-04-15 | $33.84 | $34.37 | $33.61 | $33.76 | $33.76 | 11,618,864 |
| 2025-04-14 | $34.70 | $34.70 | $33.45 | $33.92 | $33.92 | 15,477,083 |
| 2025-04-11 | $32.53 | $34.01 | $32.10 | $33.96 | $33.96 | 20,884,416 |
| 2025-04-10 | $34.78 | $34.85 | $31.88 | $32.54 | $32.54 | 37,839,006 |
| 2025-04-09 | $31.29 | $36.48 | $31.11 | $35.98 | $35.98 | 45,400,857 |
| 2025-04-08 | $34.43 | $34.64 | $31.52 | $31.95 | $31.95 | 31,415,997 |
| 2025-04-07 | $33.04 | $35.12 | $31.86 | $33.14 | $33.14 | 36,020,370 |
| 2025-04-04 | $37.41 | $37.77 | $34.04 | $34.78 | $34.78 | 49,175,034 |
| 2025-04-03 | $39.91 | $40.30 | $39.04 | $39.21 | $39.21 | 40,728,763 |
| 2025-04-02 | $41.62 | $42.43 | $41.20 | $42.19 | $42.19 | 16,509,291 |
| 2025-04-01 | $41.78 | $42.45 | $41.43 | $42.20 | $42.20 | 13,547,384 |
| 2025-03-31 | $41.36 | $42.18 | $41.27 | $41.80 | $41.80 | 13,596,472 |
| 2025-03-28 | $42.15 | $42.55 | $41.49 | $41.88 | $41.88 | 12,888,622 |
| 2025-03-27 | $42.38 | $42.83 | $41.93 | $42.10 | $42.10 | 23,868,456 |
| 2025-03-26 | $42.74 | $43.35 | $42.33 | $42.42 | $42.42 | 11,586,137 |
| 2025-03-25 | $42.00 | $42.39 | $41.91 | $42.28 | $42.28 | 12,757,827 |
| 2025-03-24 | $41.32 | $41.80 | $41.13 | $41.70 | $41.70 | 10,438,915 |
| 2025-03-21 | $40.98 | $41.54 | $40.76 | $40.99 | $40.99 | 73,470,363 |
| 2025-03-20 | $40.76 | $41.78 | $40.60 | $41.28 | $41.28 | 12,753,109 |
| 2025-03-19 | $41.37 | $41.67 | $40.94 | $41.08 | $41.08 | 19,553,862 |
| 2025-03-18 | $41.60 | $41.76 | $40.80 | $41.13 | $41.13 | 14,406,363 |
| 2025-03-17 | $41.10 | $41.70 | $41.03 | $41.43 | $41.43 | 11,825,555 |
| 2025-03-14 | $40.40 | $41.43 | $40.30 | $41.10 | $41.10 | 13,049,426 |
| 2025-03-13 | $40.08 | $40.63 | $39.62 | $39.93 | $39.93 | 13,912,845 |
| 2025-03-12 | $40.21 | $40.63 | $39.73 | $40.05 | $40.05 | 10,562,177 |
| 2025-03-11 | $41.39 | $41.46 | $40.02 | $40.08 | $40.08 | 16,397,374 |
| 2025-03-10 | $41.22 | $42.17 | $40.88 | $41.14 | $41.14 | 18,704,780 |
| 2025-03-07 | $39.94 | $41.87 | $39.86 | $41.37 | $41.37 | 19,615,791 |
| 2025-03-06 | $39.02 | $39.97 | $39.01 | $39.76 | $39.76 | 12,348,553 |
| 2025-03-05 | $38.70 | $39.60 | $38.28 | $39.43 | $39.43 | 13,651,450 |
| 2025-03-04 | $39.20 | $39.73 | $38.17 | $39.08 | $39.08 | 18,236,168 |
| 2025-03-03 | $41.98 | $42.16 | $39.48 | $39.82 | $39.82 | 18,324,216 |
| 2025-02-28 | $40.82 | $41.71 | $40.30 | $41.66 | $41.66 | 17,747,826 |
| 2025-02-27 | $40.86 | $41.64 | $40.49 | $40.91 | $40.91 | 15,135,941 |
| 2025-02-26 | $41.17 | $41.24 | $40.24 | $40.60 | $40.60 | 11,607,347 |
| 2025-02-25 | $41.44 | $41.95 | $40.63 | $41.01 | $41.01 | 14,474,061 |
| 2025-02-24 | $41.94 | $42.00 | $41.48 | $41.53 | $41.53 | 12,990,249 |
| 2025-02-21 | $42.30 | $42.47 | $41.60 | $41.74 | $41.74 | 13,671,578 |
| 2025-02-20 | $42.11 | $42.92 | $41.98 | $42.60 | $42.60 | 9,999,057 |
| 2025-02-19 | $42.45 | $42.82 | $42.05 | $42.18 | $42.18 | 12,752,504 |
| 2025-02-18 | $42.03 | $43.06 | $41.55 | $42.65 | $42.65 | 14,315,745 |
| 2025-02-14 | $42.26 | $42.61 | $41.70 | $41.75 | $41.75 | 12,225,052 |
| 2025-02-13 | $41.50 | $42.26 | $41.44 | $42.08 | $42.08 | 12,098,967 |
| 2025-02-12 | $41.53 | $41.72 | $41.16 | $41.45 | $41.45 | 14,649,395 |
| 2025-02-11 | $41.28 | $42.19 | $41.05 | $41.78 | $41.78 | 11,266,706 |
| 2025-02-10 | $40.60 | $41.37 | $40.60 | $41.21 | $41.21 | 9,388,096 |
| 2025-02-07 | $40.19 | $40.68 | $39.99 | $40.16 | $40.16 | 11,776,393 |
| 2025-02-06 | $41.09 | $41.27 | $39.72 | $40.05 | $40.05 | 13,112,679 |
| 2025-02-05 | $40.86 | $41.13 | $40.20 | $40.81 | $40.81 | 15,186,140 |
| 2025-02-04 | $39.74 | $41.50 | $39.63 | $41.22 | $40.93 | 12,752,012 |
| 2025-02-03 | $40.13 | $40.92 | $39.56 | $40.16 | $39.88 | 12,507,614 |
| 2025-01-31 | $41.18 | $41.29 | $39.85 | $40.28 | $40.00 | 13,110,779 |
| 2025-01-30 | $41.02 | $41.38 | $40.69 | $41.02 | $40.74 | 10,171,120 |
| 2025-01-29 | $41.32 | $41.80 | $40.67 | $40.94 | $40.66 | 12,734,801 |
| 2025-01-28 | $42.55 | $42.78 | $40.94 | $41.32 | $41.03 | 16,077,531 |
| 2025-01-27 | $42.19 | $42.78 | $42.00 | $42.54 | $42.24 | 15,306,162 |
| 2025-01-24 | $42.20 | $42.62 | $41.72 | $42.25 | $41.96 | 19,431,069 |
| 2025-01-23 | $42.13 | $42.17 | $41.59 | $42.03 | $41.74 | 19,071,455 |
| 2025-01-22 | $43.38 | $43.45 | $41.46 | $41.63 | $41.34 | 23,719,208 |
| 2025-01-21 | $43.95 | $44.66 | $43.35 | $43.74 | $43.44 | 22,986,855 |
| 2025-01-17 | $42.15 | $44.50 | $41.61 | $43.58 | $43.58 | 30,603,957 |
| 2025-01-16 | $40.45 | $41.22 | $40.33 | $41.09 | $41.09 | 16,148,813 |
| 2025-01-15 | $40.00 | $40.91 | $40.00 | $40.64 | $40.64 | 11,877,357 |
| 2025-01-14 | $39.58 | $40.14 | $39.22 | $39.87 | $39.87 | 12,119,720 |
| 2025-01-13 | $38.81 | $40.04 | $38.78 | $39.85 | $39.85 | 15,963,997 |
| 2025-01-10 | $39.57 | $39.69 | $38.51 | $38.62 | $38.62 | 15,273,648 |
| 2025-01-08 | $38.72 | $39.13 | $38.41 | $38.81 | $38.81 | 11,319,653 |
| 2025-01-07 | $39.19 | $39.69 | $38.76 | $39.37 | $39.37 | 9,350,070 |
| 2025-01-06 | $38.90 | $39.53 | $38.62 | $38.76 | $38.76 | 8,366,562 |
| 2025-01-03 | $38.68 | $38.75 | $38.04 | $38.59 | $38.59 | 10,313,694 |
| 2025-01-02 | $38.86 | $39.43 | $38.25 | $38.40 | $38.40 | 11,559,356 |
| 2024-12-31 | $37.87 | $38.58 | $37.85 | $38.34 | $38.34 | 7,817,097 |
| 2024-12-30 | $37.64 | $37.93 | $37.24 | $37.81 | $37.81 | 10,994,981 |
| 2024-12-27 | $37.64 | $38.31 | $37.50 | $37.80 | $37.80 | 9,493,692 |
| 2024-12-26 | $37.74 | $37.87 | $37.25 | $37.73 | $37.73 | 8,145,977 |
| 2024-12-24 | $37.28 | $37.77 | $36.89 | $37.73 | $37.73 | 4,555,397 |
| 2024-12-23 | $36.77 | $37.38 | $36.65 | $37.26 | $37.26 | 10,833,928 |
| 2024-12-20 | $36.83 | $37.38 | $36.62 | $36.83 | $36.83 | 36,468,332 |
| 2024-12-19 | $37.74 | $37.86 | $36.52 | $36.91 | $36.91 | 16,162,342 |
| 2024-12-18 | $38.97 | $39.21 | $37.28 | $37.33 | $37.33 | 15,657,397 |
| 2024-12-17 | $39.38 | $39.60 | $38.70 | $38.93 | $38.93 | 18,705,267 |
| 2024-12-16 | $40.10 | $41.02 | $39.77 | $39.88 | $39.88 | 14,900,670 |
| 2024-12-13 | $41.14 | $41.16 | $40.07 | $40.22 | $40.22 | 10,763,107 |
| 2024-12-12 | $41.53 | $41.61 | $41.01 | $41.10 | $41.10 | 7,309,784 |
| 2024-12-11 | $41.10 | $41.79 | $40.97 | $41.56 | $41.56 | 9,958,341 |
| 2024-12-10 | $41.11 | $41.60 | $40.47 | $40.87 | $40.87 | 10,075,785 |
| 2024-12-09 | $41.50 | $41.74 | $41.12 | $41.17 | $41.17 | 10,657,295 |
| 2024-12-06 | $41.75 | $41.90 | $40.84 | $40.96 | $40.96 | 15,727,493 |
| 2024-12-05 | $42.96 | $43.15 | $41.96 | $42.02 | $42.02 | 8,466,530 |
| 2024-12-04 | $43.35 | $43.45 | $42.32 | $42.74 | $42.74 | 10,231,072 |
| 2024-12-03 | $44.20 | $44.23 | $43.10 | $43.65 | $43.37 | 7,429,598 |
| 2024-12-02 | $43.83 | $43.93 | $43.04 | $43.63 | $43.35 | 8,511,384 |
| 2024-11-29 | $43.80 | $44.08 | $43.65 | $43.94 | $43.66 | 4,143,333 |
| 2024-11-27 | $43.60 | $44.30 | $43.49 | $43.66 | $43.38 | 8,297,153 |
| 2024-11-26 | $43.87 | $43.89 | $43.18 | $43.48 | $43.20 | 11,192,579 |
| 2024-11-25 | $44.63 | $44.97 | $43.62 | $43.75 | $43.47 | 14,173,172 |
| 2024-11-22 | $44.16 | $44.70 | $44.04 | $44.23 | $43.95 | 9,015,450 |
| 2024-11-21 | $43.85 | $44.55 | $43.64 | $44.06 | $43.78 | 11,529,016 |
| 2024-11-20 | $43.25 | $43.65 | $42.92 | $43.53 | $43.25 | 8,329,596 |
| 2024-11-19 | $42.72 | $43.49 | $42.66 | $43.10 | $42.82 | 8,178,352 |
| 2024-11-18 | $43.84 | $43.94 | $43.18 | $43.49 | $43.21 | 6,955,883 |
| 2024-11-15 | $43.36 | $43.97 | $42.86 | $43.18 | $43.18 | 9,632,621 |
| 2024-11-14 | $43.82 | $44.00 | $43.02 | $43.45 | $43.45 | 10,061,513 |
| 2024-11-13 | $44.47 | $44.50 | $43.22 | $43.59 | $43.59 | 9,900,430 |
| 2024-11-12 | $44.40 | $44.97 | $44.20 | $44.33 | $44.33 | 13,630,769 |
| 2024-11-11 | $43.29 | $44.44 | $43.20 | $44.29 | $44.29 | 12,193,717 |
| 2024-11-08 | $42.99 | $43.51 | $42.53 | $43.18 | $43.18 | 13,598,067 |
| 2024-11-07 | $43.75 | $43.91 | $42.74 | $43.24 | $43.24 | 15,426,716 |
| 2024-11-06 | $42.52 | $44.33 | $41.75 | $43.77 | $43.77 | 25,379,253 |
| 2024-11-05 | $40.40 | $40.75 | $40.16 | $40.55 | $40.55 | 10,689,921 |
| 2024-11-04 | $39.91 | $40.60 | $39.86 | $40.32 | $40.32 | 11,102,954 |
| 2024-11-01 | $40.16 | $40.39 | $39.69 | $39.76 | $39.76 | 12,605,858 |
| 2024-10-31 | $40.40 | $40.59 | $40.01 | $40.07 | $40.07 | 14,264,857 |
| 2024-10-30 | $40.55 | $40.85 | $40.12 | $40.15 | $40.15 | 12,184,252 |
| 2024-10-29 | $41.31 | $41.31 | $40.22 | $40.43 | $40.43 | 15,895,646 |
| 2024-10-28 | $40.62 | $41.62 | $40.40 | $41.39 | $41.39 | 10,589,894 |
| 2024-10-25 | $41.55 | $42.16 | $41.36 | $41.74 | $41.74 | 15,318,478 |
| 2024-10-24 | $41.90 | $42.13 | $41.20 | $41.25 | $41.25 | 13,897,113 |
| 2024-10-23 | $41.88 | $42.33 | $41.64 | $42.13 | $42.13 | 11,117,909 |
| 2024-10-22 | $42.73 | $42.74 | $41.79 | $41.93 | $41.93 | 11,377,911 |
| 2024-10-21 | $42.08 | $42.94 | $42.08 | $42.43 | $42.43 | 13,839,414 |
| 2024-10-18 | $43.99 | $44.09 | $41.89 | $41.92 | $41.92 | 21,355,938 |
| 2024-10-17 | $43.50 | $44.05 | $43.29 | $43.99 | $43.99 | 14,481,312 |
| 2024-10-16 | $43.39 | $43.69 | $43.11 | $43.68 | $43.68 | 8,692,885 |
| 2024-10-15 | $43.57 | $43.91 | $42.89 | $42.95 | $42.95 | 10,230,881 |
| 2024-10-14 | $44.39 | $44.72 | $44.22 | $44.70 | $44.70 | 7,048,069 |
| 2024-10-11 | $44.32 | $44.96 | $44.28 | $44.78 | $44.78 | 8,892,291 |
| 2024-10-10 | $44.58 | $45.12 | $44.25 | $44.60 | $44.60 | 9,707,420 |
| 2024-10-09 | $43.78 | $44.43 | $43.63 | $44.21 | $44.21 | 9,980,713 |
| 2024-10-08 | $44.95 | $45.17 | $43.97 | $44.14 | $44.14 | 13,404,657 |
| 2024-10-07 | $45.60 | $46.16 | $45.38 | $45.59 | $45.59 | 8,963,646 |
| 2024-10-04 | $45.53 | $45.71 | $44.90 | $45.46 | $45.46 | 11,296,550 |
| 2024-10-03 | $43.94 | $44.94 | $43.54 | $44.89 | $44.89 | 13,775,415 |
| 2024-10-02 | $43.46 | $44.18 | $43.29 | $43.94 | $43.94 | 14,614,601 |
| 2024-10-01 | $41.75 | $43.59 | $41.74 | $43.14 | $43.14 | 14,716,531 |
| 2024-09-30 | $41.97 | $42.47 | $41.56 | $41.95 | $41.95 | 12,220,867 |
| 2024-09-27 | $41.70 | $42.32 | $41.60 | $42.29 | $42.29 | 14,875,752 |
| 2024-09-26 | $41.08 | $41.51 | $40.54 | $41.17 | $41.17 | 20,933,289 |
| 2024-09-25 | $42.80 | $43.01 | $41.66 | $41.81 | $41.81 | 12,552,376 |
| 2024-09-24 | $43.84 | $44.04 | $42.95 | $42.98 | $42.98 | 12,006,214 |
| 2024-09-23 | $42.55 | $43.21 | $42.38 | $42.90 | $42.90 | 12,921,061 |
| 2024-09-20 | $42.89 | $42.89 | $42.00 | $42.41 | $42.41 | 22,881,596 |
| 2024-09-19 | $42.70 | $43.27 | $42.03 | $42.75 | $42.75 | 17,113,276 |
| 2024-09-18 | $41.52 | $42.09 | $41.18 | $41.42 | $41.42 | 12,620,375 |
| 2024-09-17 | $40.53 | $41.68 | $40.44 | $41.50 | $41.50 | 18,400,323 |
| 2024-09-16 | $40.80 | $41.16 | $40.03 | $40.40 | $40.40 | 24,485,966 |
| 2024-09-13 | $40.11 | $40.50 | $39.51 | $39.96 | $39.96 | 17,481,687 |
| 2024-09-12 | $39.75 | $40.22 | $39.37 | $39.80 | $39.80 | 15,405,455 |
| 2024-09-11 | $39.56 | $39.77 | $38.66 | $39.57 | $39.57 | 15,568,313 |
| 2024-09-10 | $40.48 | $40.48 | $39.12 | $39.59 | $39.59 | 10,782,668 |
| 2024-09-09 | $40.80 | $41.17 | $40.35 | $40.41 | $40.41 | 11,082,493 |
| 2024-09-06 | $41.20 | $41.63 | $40.37 | $40.62 | $40.62 | 9,864,106 |
| 2024-09-05 | $41.69 | $41.80 | $40.96 | $41.22 | $41.22 | 10,621,912 |
| 2024-09-04 | $42.04 | $42.39 | $41.27 | $41.32 | $41.32 | 10,028,326 |
| 2024-09-03 | $43.16 | $43.19 | $42.00 | $42.29 | $42.01 | 12,684,998 |
| 2024-08-30 | $43.82 | $44.04 | $43.39 | $43.99 | $43.70 | 10,174,701 |
| 2024-08-29 | $44.24 | $44.42 | $43.41 | $44.18 | $43.89 | 8,000,835 |
| 2024-08-28 | $43.96 | $44.16 | $43.51 | $43.74 | $43.45 | 9,866,391 |
| 2024-08-27 | $45.45 | $45.54 | $44.78 | $45.04 | $44.74 | 5,199,381 |
| 2024-08-26 | $46.00 | $46.16 | $45.24 | $45.60 | $45.30 | 6,222,096 |
| 2024-08-23 | $44.50 | $45.30 | $44.39 | $45.12 | $44.82 | 6,244,495 |
| 2024-08-22 | $44.25 | $44.44 | $43.98 | $44.12 | $43.83 | 7,164,342 |
| 2024-08-21 | $44.54 | $44.68 | $44.11 | $44.20 | $43.91 | 5,529,940 |
| 2024-08-20 | $45.22 | $45.34 | $44.01 | $44.03 | $44.03 | 7,404,833 |
| 2024-08-19 | $45.14 | $45.78 | $45.01 | $45.36 | $45.36 | 8,046,509 |
| 2024-08-16 | $44.57 | $45.04 | $44.55 | $44.78 | $44.78 | 6,013,015 |
| 2024-08-15 | $44.47 | $45.12 | $44.34 | $45.04 | $45.04 | 7,940,187 |
| 2024-08-14 | $44.00 | $44.07 | $43.50 | $43.78 | $43.78 | 6,305,307 |
| 2024-08-13 | $43.60 | $43.97 | $43.39 | $43.77 | $43.77 | 5,253,394 |
| 2024-08-12 | $43.84 | $44.13 | $43.50 | $43.90 | $43.90 | 6,599,215 |
| 2024-08-09 | $43.48 | $43.81 | $43.32 | $43.55 | $43.55 | 5,418,010 |
| 2024-08-08 | $42.98 | $43.75 | $42.91 | $43.69 | $43.69 | 6,697,408 |
| 2024-08-07 | $43.99 | $44.42 | $42.81 | $42.86 | $42.86 | 9,258,997 |
| 2024-08-06 | $43.80 | $44.17 | $43.33 | $43.40 | $43.40 | 8,364,003 |
| 2024-08-05 | $43.48 | $44.30 | $43.32 | $43.77 | $43.77 | 13,010,755 |
| 2024-08-02 | $45.98 | $46.01 | $44.56 | $44.93 | $44.93 | 11,848,368 |
| 2024-08-01 | $48.28 | $48.33 | $46.25 | $46.66 | $46.66 | 8,952,085 |
| 2024-07-31 | $48.13 | $48.57 | $47.94 | $48.29 | $48.29 | 6,599,755 |
| 2024-07-30 | $47.54 | $47.95 | $47.15 | $47.61 | $47.61 | 9,880,369 |
| 2024-07-29 | $48.18 | $48.81 | $47.66 | $47.86 | $47.86 | 9,104,446 |
| 2024-07-26 | $48.79 | $49.31 | $48.16 | $48.83 | $48.83 | 8,231,538 |
| 2024-07-25 | $47.73 | $48.90 | $47.69 | $48.23 | $48.23 | 9,608,106 |
| 2024-07-24 | $49.10 | $49.18 | $47.86 | $48.03 | $48.03 | 8,552,917 |
| 2024-07-23 | $49.29 | $49.93 | $48.66 | $49.05 | $49.05 | 10,098,966 |
| 2024-07-22 | $49.34 | $50.52 | $49.23 | $49.44 | $49.44 | 11,183,440 |
| 2024-07-19 | $49.48 | $50.94 | $48.35 | $49.67 | $49.67 | 17,680,984 |
| 2024-07-18 | $48.77 | $49.34 | $48.58 | $48.72 | $48.72 | 10,758,679 |
| 2024-07-17 | $48.75 | $49.26 | $48.56 | $48.90 | $48.90 | 8,453,279 |
| 2024-07-16 | $47.51 | $48.95 | $47.44 | $48.72 | $48.72 | 8,220,212 |
| 2024-07-15 | $46.79 | $48.68 | $46.57 | $47.96 | $47.96 | 11,441,818 |
| 2024-07-12 | $46.76 | $46.76 | $46.16 | $46.42 | $46.42 | 6,584,010 |
| 2024-07-11 | $45.38 | $46.31 | $45.15 | $46.19 | $46.19 | 6,240,889 |
| 2024-07-10 | $45.10 | $45.30 | $44.78 | $45.28 | $45.28 | 8,538,315 |
| 2024-07-09 | $45.89 | $45.93 | $45.16 | $45.20 | $45.20 | 6,729,318 |
| 2024-07-08 | $46.01 | $46.35 | $45.78 | $46.24 | $46.24 | 5,470,372 |
| 2024-07-05 | $47.18 | $47.34 | $45.96 | $46.14 | $46.14 | 7,917,062 |
| 2024-07-03 | $47.02 | $47.54 | $46.91 | $47.31 | $47.31 | 6,655,483 |
| 2024-07-02 | $47.02 | $47.27 | $46.15 | $46.69 | $46.69 | 7,927,814 |
| 2024-07-01 | $47.48 | $47.48 | $46.48 | $46.58 | $46.58 | 8,464,128 |
| 2024-06-28 | $47.25 | $47.62 | $46.84 | $47.18 | $47.18 | 14,139,873 |
| 2024-06-27 | $46.48 | $47.04 | $46.39 | $47.01 | $47.01 | 9,947,984 |
| 2024-06-26 | $47.35 | $47.46 | $46.21 | $46.23 | $46.23 | 13,501,715 |
| 2024-06-25 | $46.98 | $47.64 | $46.91 | $47.52 | $47.52 | 14,305,011 |
| 2024-06-24 | $45.94 | $47.67 | $45.87 | $47.48 | $47.48 | 19,090,443 |
| 2024-06-21 | $45.67 | $46.00 | $45.46 | $45.66 | $45.66 | 26,456,959 |
| 2024-06-20 | $44.44 | $45.82 | $44.34 | $45.46 | $45.46 | 14,612,927 |
| 2024-06-18 | $44.28 | $45.19 | $43.81 | $44.44 | $44.44 | 13,068,909 |
| 2024-06-17 | $43.10 | $43.85 | $43.01 | $43.63 | $43.63 | 11,065,455 |
| 2024-06-14 | $43.46 | $43.46 | $42.61 | $43.00 | $43.00 | 12,740,544 |
| 2024-06-13 | $44.44 | $44.68 | $43.43 | $43.81 | $43.81 | 12,180,171 |
| 2024-06-12 | $45.42 | $45.50 | $44.67 | $44.71 | $44.71 | 8,142,143 |
| 2024-06-11 | $44.58 | $45.08 | $44.27 | $44.96 | $44.96 | 8,300,309 |
| 2024-06-10 | $44.55 | $45.30 | $43.94 | $44.98 | $44.98 | 12,967,848 |
| 2024-06-07 | $43.43 | $44.72 | $43.36 | $44.55 | $44.55 | 15,023,109 |
| 2024-06-06 | $43.07 | $43.75 | $42.77 | $43.66 | $43.66 | 10,424,997 |
| 2024-06-05 | $43.62 | $43.72 | $42.78 | $43.20 | $43.20 | 10,660,549 |
| 2024-06-04 | $43.75 | $43.86 | $42.96 | $43.41 | $43.41 | 15,673,643 |
| 2024-06-03 | $46.15 | $46.15 | $43.81 | $44.07 | $44.07 | 15,482,148 |
| 2024-05-31 | $45.66 | $46.03 | $45.46 | $45.89 | $45.89 | 41,723,598 |
| 2024-05-30 | $45.60 | $46.18 | $45.45 | $45.59 | $45.59 | 14,337,184 |
| 2024-05-29 | $46.00 | $46.42 | $45.41 | $45.64 | $45.64 | 13,139,102 |
| 2024-05-28 | $46.54 | $47.23 | $46.32 | $46.53 | $46.53 | 10,387,353 |
| 2024-05-24 | $46.59 | $46.87 | $46.12 | $46.24 | $46.24 | 6,800,987 |
| 2024-05-23 | $46.62 | $47.15 | $46.04 | $46.32 | $46.32 | 8,766,063 |
| 2024-05-22 | $48.22 | $48.29 | $46.25 | $46.48 | $46.48 | 11,801,371 |
| 2024-05-21 | $48.24 | $49.12 | $48.20 | $48.29 | $48.29 | 6,926,512 |
| 2024-05-20 | $48.60 | $48.67 | $47.88 | $48.23 | $48.23 | 6,877,394 |
| 2024-05-17 | $48.70 | $48.77 | $48.29 | $48.59 | $48.59 | 5,534,630 |
| 2024-05-16 | $47.98 | $48.66 | $47.97 | $48.42 | $48.42 | 7,625,079 |
| 2024-05-15 | $48.67 | $48.67 | $47.40 | $48.31 | $48.31 | 6,939,685 |
| 2024-05-14 | $48.90 | $49.00 | $48.01 | $48.62 | $48.62 | 8,404,915 |
| 2024-05-13 | $48.74 | $48.95 | $48.55 | $48.75 | $48.75 | 6,556,035 |
| 2024-05-10 | $48.77 | $48.83 | $48.13 | $48.50 | $48.50 | 9,206,569 |
| 2024-05-09 | $48.04 | $48.63 | $47.95 | $48.48 | $48.48 | 6,367,594 |
| 2024-05-08 | $47.65 | $48.18 | $47.58 | $47.86 | $47.86 | 6,453,396 |
| 2024-05-07 | $47.94 | $48.44 | $47.79 | $48.17 | $48.17 | 8,587,171 |
| 2024-05-06 | $48.08 | $48.55 | $47.81 | $47.96 | $47.96 | 9,857,808 |
| 2024-05-03 | $47.97 | $47.97 | $47.13 | $47.66 | $47.66 | 11,007,407 |
| 2024-05-02 | $47.56 | $48.00 | $47.26 | $47.58 | $47.58 | 8,933,610 |
| 2024-05-01 | $47.40 | $47.78 | $46.92 | $47.16 | $47.16 | 11,220,379 |
| 2024-04-30 | $48.93 | $49.35 | $47.43 | $47.48 | $47.48 | 14,143,695 |
| 2024-04-29 | $49.05 | $49.40 | $48.61 | $49.21 | $49.21 | 9,211,602 |
| 2024-04-26 | $49.33 | $49.65 | $48.99 | $49.20 | $49.20 | 8,250,858 |
| 2024-04-25 | $49.28 | $49.63 | $48.66 | $49.44 | $49.44 | 7,966,876 |
| 2024-04-24 | $49.24 | $49.71 | $48.62 | $49.11 | $49.11 | 10,180,371 |
| 2024-04-23 | $49.25 | $49.84 | $48.93 | $49.55 | $49.55 | 11,136,330 |
| 2024-04-22 | $49.37 | $50.05 | $48.70 | $49.51 | $49.51 | 10,879,978 |
| 2024-04-19 | $49.66 | $50.77 | $49.02 | $49.85 | $49.85 | 16,841,598 |
| 2024-04-18 | $51.19 | $51.77 | $50.80 | $50.94 | $50.94 | 8,422,093 |
| 2024-04-17 | $51.54 | $51.96 | $50.75 | $50.81 | $50.81 | 7,821,637 |
| 2024-04-16 | $51.50 | $51.70 | $50.69 | $51.41 | $51.41 | 10,349,175 |
| 2024-04-15 | $52.70 | $52.91 | $51.45 | $51.67 | $51.67 | 9,479,950 |
| 2024-04-12 | $54.10 | $54.63 | $51.87 | $52.00 | $52.00 | 12,820,880 |
| 2024-04-11 | $54.30 | $54.37 | $53.15 | $54.00 | $54.00 | 7,522,323 |
| 2024-04-10 | $53.88 | $54.52 | $53.30 | $54.20 | $54.20 | 8,179,199 |
| 2024-04-09 | $54.50 | $54.61 | $53.87 | $54.17 | $54.17 | 6,678,937 |
| 2024-04-08 | $55.44 | $55.65 | $53.96 | $54.04 | $54.04 | 8,962,921 |
| 2024-04-05 | $54.50 | $55.29 | $53.98 | $55.03 | $55.03 | 9,994,885 |
| 2024-04-04 | $54.86 | $55.00 | $53.97 | $54.27 | $54.27 | 11,965,826 |
| 2024-04-03 | $55.24 | $55.35 | $54.29 | $54.86 | $54.86 | 12,934,282 |
| 2024-04-02 | $54.95 | $55.25 | $53.18 | $54.68 | $54.68 | 18,469,792 |
| 2024-04-01 | $55.15 | $55.49 | $54.43 | $55.22 | $55.22 | 4,868,724 |
| 2024-03-28 | $55.42 | $55.69 | $54.68 | $54.81 | $54.81 | 8,032,377 |
| 2024-03-27 | $54.05 | $54.92 | $53.90 | $54.90 | $54.90 | 6,995,747 |
| 2024-03-26 | $54.38 | $54.60 | $53.97 | $54.07 | $54.07 | 5,912,551 |
| 2024-03-25 | $54.29 | $54.74 | $54.20 | $54.31 | $54.31 | 7,975,317 |
| 2024-03-22 | $54.69 | $55.08 | $53.58 | $53.99 | $53.99 | 9,009,530 |
| 2024-03-21 | $54.48 | $54.80 | $54.33 | $54.44 | $54.44 | 6,457,155 |
| 2024-03-20 | $54.12 | $54.57 | $53.92 | $54.40 | $54.40 | 6,819,326 |
| 2024-03-19 | $53.53 | $54.55 | $53.46 | $54.48 | $54.48 | 7,467,634 |
| 2024-03-18 | $53.20 | $53.68 | $52.70 | $53.43 | $53.43 | 5,667,277 |
| 2024-03-15 | $52.80 | $53.92 | $52.80 | $52.87 | $52.87 | 16,719,717 |
| 2024-03-14 | $52.80 | $53.72 | $52.80 | $53.23 | $53.23 | 9,268,090 |
| 2024-03-13 | $52.26 | $52.73 | $51.98 | $52.57 | $52.57 | 8,858,298 |
| 2024-03-12 | $51.84 | $51.84 | $51.07 | $51.57 | $51.57 | 6,984,289 |
| 2024-03-11 | $50.12 | $51.58 | $50.12 | $51.53 | $51.53 | 10,256,827 |
| 2024-03-08 | $50.69 | $50.82 | $50.18 | $50.40 | $50.40 | 7,026,732 |
| 2024-03-07 | $49.99 | $50.95 | $49.92 | $50.78 | $50.78 | 8,501,444 |
| 2024-03-06 | $50.50 | $50.52 | $49.60 | $50.03 | $50.03 | 7,861,000 |
| 2024-03-05 | $49.21 | $50.04 | $49.21 | $49.66 | $49.66 | 6,684,318 |
| 2024-03-04 | $49.55 | $49.96 | $49.01 | $49.42 | $49.42 | 7,684,071 |
| 2024-03-01 | $49.00 | $49.72 | $48.81 | $49.35 | $49.35 | 8,507,726 |
| 2024-02-29 | $48.57 | $48.88 | $48.13 | $48.33 | $48.33 | 12,542,808 |
| 2024-02-28 | $48.24 | $48.74 | $47.95 | $48.16 | $48.16 | 6,991,638 |
| 2024-02-27 | $48.93 | $49.01 | $48.16 | $48.46 | $48.46 | 7,999,976 |
| 2024-02-26 | $48.70 | $49.02 | $48.41 | $48.56 | $48.56 | 5,793,772 |
| 2024-02-23 | $48.88 | $49.07 | $48.42 | $48.82 | $48.82 | 7,420,695 |
| 2024-02-22 | $49.17 | $49.60 | $48.83 | $49.26 | $49.26 | 8,047,879 |
| 2024-02-21 | $48.78 | $49.28 | $48.59 | $49.21 | $49.21 | 9,695,329 |
| 2024-02-20 | $48.51 | $48.89 | $48.26 | $48.52 | $48.52 | 10,230,709 |
| 2024-02-16 | $48.70 | $48.89 | $48.26 | $48.57 | $48.57 | 6,365,352 |
| 2024-02-15 | $47.85 | $48.87 | $47.74 | $48.58 | $48.58 | 9,901,858 |
| 2024-02-14 | $48.02 | $48.02 | $47.24 | $47.75 | $47.75 | 9,389,181 |
| 2024-02-13 | $48.06 | $48.30 | $47.00 | $47.58 | $47.58 | 11,578,823 |
| 2024-02-12 | $47.55 | $48.62 | $47.47 | $48.14 | $48.14 | 13,460,792 |
| 2024-02-09 | $47.57 | $47.85 | $46.91 | $47.08 | $47.08 | 8,235,894 |
| 2024-02-08 | $47.30 | $47.93 | $47.11 | $47.79 | $47.79 | 12,157,759 |
| 2024-02-07 | $48.22 | $48.36 | $47.10 | $47.45 | $47.45 | 11,847,974 |
| 2024-02-06 | $48.47 | $48.61 | $47.82 | $48.01 | $48.01 | 12,808,254 |
| 2024-02-05 | $48.69 | $49.08 | $48.24 | $48.55 | $48.27 | 18,305,793 |
| 2024-02-02 | $48.90 | $49.18 | $48.49 | $49.00 | $49.00 | 19,020,937 |
| 2024-02-01 | $49.05 | $49.57 | $48.36 | $49.00 | $49.00 | 18,539,673 |
| 2024-01-31 | $49.45 | $49.69 | $48.25 | $48.70 | $48.70 | 26,286,270 |
| 2024-01-30 | $48.88 | $49.57 | $47.75 | $49.35 | $49.35 | 47,358,303 |
| 2024-01-29 | $52.78 | $53.23 | $52.40 | $53.20 | $53.20 | 10,072,556 |
| 2024-01-26 | $52.41 | $53.24 | $52.31 | $52.92 | $52.92 | 9,172,033 |
| 2024-01-25 | $52.09 | $52.49 | $51.33 | $52.47 | $52.47 | 11,845,348 |
| 2024-01-24 | $50.80 | $51.76 | $50.57 | $51.67 | $51.67 | 10,479,590 |
| 2024-01-23 | $50.46 | $51.52 | $50.27 | $50.42 | $50.42 | 11,432,948 |
| 2024-01-22 | $49.56 | $51.36 | $49.37 | $50.68 | $50.68 | 18,491,346 |
| 2024-01-19 | $49.54 | $50.35 | $49.00 | $49.64 | $49.64 | 20,328,385 |
| 2024-01-18 | $47.90 | $48.81 | $47.71 | $48.56 | $48.56 | 13,695,772 |
| 2024-01-17 | $47.42 | $48.60 | $47.17 | $47.89 | $47.89 | 12,992,656 |
| 2024-01-16 | $49.86 | $50.14 | $48.23 | $48.30 | $48.30 | 14,966,042 |
| 2024-01-12 | $49.71 | $49.96 | $49.30 | $49.95 | $49.95 | 12,732,772 |
| 2024-01-11 | $48.77 | $48.85 | $48.33 | $48.80 | $48.80 | 8,783,178 |
| 2024-01-10 | $48.51 | $48.92 | $47.88 | $48.45 | $48.45 | 17,704,903 |
| 2024-01-09 | $50.12 | $50.12 | $48.50 | $48.56 | $48.56 | 18,420,816 |
| 2024-01-08 | $50.59 | $50.78 | $49.40 | $50.32 | $50.32 | 16,693,562 |
| 2024-01-05 | $51.93 | $52.63 | $51.70 | $51.86 | $51.86 | 9,777,780 |
| 2024-01-04 | $53.01 | $53.35 | $51.64 | $51.69 | $51.69 | 8,095,587 |
| 2024-01-03 | $51.87 | $53.00 | $51.66 | $52.65 | $52.65 | 6,572,499 |
| 2024-01-02 | $52.44 | $52.85 | $51.83 | $51.98 | $51.98 | 12,105,363 |
| 2023-12-29 | $52.25 | $52.40 | $51.77 | $52.04 | $52.04 | 8,641,899 |
| 2023-12-28 | $52.76 | $53.12 | $52.17 | $52.24 | $52.24 | 6,995,282 |
| 2023-12-27 | $53.48 | $53.98 | $52.88 | $53.03 | $53.03 | 6,861,798 |
| 2023-12-26 | $53.86 | $54.37 | $53.57 | $53.68 | $53.68 | 5,632,438 |
| 2023-12-22 | $52.99 | $53.43 | $52.73 | $53.08 | $53.08 | 5,115,638 |
| 2023-12-21 | $52.50 | $53.03 | $52.21 | $52.58 | $52.58 | 7,470,873 |
| 2023-12-20 | $52.75 | $53.98 | $52.51 | $52.55 | $52.55 | 6,480,190 |
| 2023-12-19 | $52.43 | $53.07 | $52.27 | $52.98 | $52.98 | 7,324,873 |
| 2023-12-18 | $53.07 | $53.84 | $52.24 | $52.28 | $52.28 | 9,356,655 |
| 2023-12-15 | $52.08 | $52.50 | $51.61 | $52.19 | $52.19 | 20,072,562 |
| 2023-12-14 | $49.99 | $52.75 | $49.89 | $52.42 | $52.42 | 19,567,602 |
| 2023-12-13 | $49.32 | $49.61 | $48.44 | $49.19 | $49.19 | 10,502,417 |
| 2023-12-12 | $48.49 | $49.26 | $48.20 | $49.04 | $49.04 | 8,871,370 |
| 2023-12-11 | $49.00 | $49.63 | $48.83 | $49.15 | $49.15 | 8,820,896 |
| 2023-12-08 | $48.43 | $49.11 | $48.12 | $48.80 | $48.80 | 13,211,005 |
| 2023-12-07 | $49.39 | $49.41 | $48.09 | $48.46 | $48.46 | 12,955,061 |
| 2023-12-06 | $50.27 | $50.77 | $48.97 | $49.13 | $49.13 | 13,561,000 |
| 2023-12-05 | $51.66 | $51.74 | $50.50 | $50.61 | $50.61 | 6,902,713 |
| 2023-12-04 | $51.98 | $52.49 | $51.41 | $52.03 | $51.77 | 7,772,557 |
| 2023-12-01 | $51.98 | $53.09 | $51.73 | $52.39 | $52.13 | 6,377,307 |
| 2023-11-30 | $52.58 | $53.40 | $51.55 | $52.04 | $51.78 | 11,520,548 |
| 2023-11-29 | $52.70 | $52.76 | $51.48 | $51.87 | $51.62 | 8,002,183 |
| 2023-11-28 | $52.70 | $52.87 | $52.16 | $52.31 | $52.05 | 5,620,934 |
| 2023-11-27 | $52.48 | $52.64 | $51.75 | $52.55 | $52.29 | 6,371,223 |
| 2023-11-24 | $52.74 | $53.09 | $52.48 | $52.60 | $52.60 | 3,077,628 |
| 2023-11-22 | $51.57 | $52.73 | $50.78 | $52.52 | $52.52 | 7,942,067 |
| 2023-11-21 | $52.23 | $52.84 | $51.99 | $52.72 | $52.72 | 6,722,517 |
| 2023-11-20 | $53.44 | $53.44 | $52.60 | $52.74 | $52.74 | 8,088,626 |
| 2023-11-17 | $52.77 | $53.36 | $52.23 | $52.85 | $52.85 | 14,077,470 |
| 2023-11-16 | $53.19 | $53.60 | $51.32 | $52.11 | $52.11 | 11,053,283 |
| 2023-11-15 | $54.32 | $54.71 | $53.44 | $53.68 | $53.68 | 8,328,208 |
| 2023-11-14 | $54.18 | $54.71 | $53.86 | $54.35 | $54.35 | 6,989,737 |
| 2023-11-13 | $53.30 | $54.36 | $53.03 | $54.00 | $54.00 | 6,853,615 |
| 2023-11-10 | $53.27 | $53.49 | $52.67 | $53.30 | $53.30 | 9,268,914 |
| 2023-11-09 | $53.13 | $53.53 | $52.58 | $52.74 | $52.74 | 9,278,555 |
| 2023-11-08 | $52.89 | $53.64 | $52.44 | $52.93 | $52.93 | 13,767,056 |
| 2023-11-07 | $55.35 | $55.50 | $53.00 | $53.33 | $53.33 | 17,837,958 |
| 2023-11-06 | $57.41 | $57.47 | $56.20 | $56.48 | $56.48 | 5,165,599 |
| 2023-11-03 | $57.41 | $57.75 | $56.59 | $56.87 | $56.87 | 5,896,899 |
| 2023-11-02 | $55.88 | $57.43 | $55.71 | $57.36 | $57.36 | 5,811,794 |
| 2023-11-01 | $56.00 | $56.70 | $55.62 | $55.86 | $55.86 | 6,197,309 |
| 2023-10-31 | $56.11 | $56.50 | $55.44 | $55.66 | $55.66 | 8,045,879 |
| 2023-10-30 | $56.32 | $56.53 | $55.35 | $56.40 | $56.40 | 6,697,956 |
| 2023-10-27 | $56.00 | $56.18 | $55.02 | $55.83 | $55.83 | 6,944,530 |
| 2023-10-26 | $56.01 | $56.63 | $55.25 | $55.87 | $55.87 | 8,157,522 |
| 2023-10-25 | $56.88 | $57.27 | $55.72 | $56.62 | $56.62 | 8,571,785 |
| 2023-10-24 | $58.94 | $59.05 | $56.97 | $57.00 | $57.00 | 8,407,104 |
| 2023-10-23 | $58.39 | $59.03 | $56.89 | $58.84 | $58.84 | 9,655,480 |
| 2023-10-20 | $59.22 | $60.20 | $56.74 | $58.21 | $58.21 | 13,102,601 |
| 2023-10-19 | $60.03 | $60.85 | $59.41 | $59.97 | $59.97 | 7,488,350 |
| 2023-10-18 | $60.36 | $61.20 | $60.35 | $60.59 | $60.59 | 6,964,052 |
| 2023-10-17 | $59.27 | $60.39 | $59.14 | $60.24 | $60.24 | 6,503,018 |
| 2023-10-16 | $59.41 | $59.74 | $58.78 | $59.45 | $59.45 | 5,949,888 |
| 2023-10-13 | $59.40 | $59.82 | $58.85 | $58.96 | $58.96 | 6,820,791 |
| 2023-10-12 | $59.48 | $59.62 | $57.78 | $58.37 | $58.37 | 5,023,070 |
| 2023-10-11 | $58.02 | $58.89 | $57.76 | $58.76 | $58.76 | 5,641,057 |
| 2023-10-10 | $58.32 | $58.98 | $57.95 | $58.62 | $58.62 | 6,608,973 |
| 2023-10-09 | $57.27 | $58.52 | $56.97 | $58.24 | $58.24 | 6,667,664 |
| 2023-10-06 | $55.58 | $56.22 | $54.81 | $55.70 | $55.70 | 8,642,782 |
| 2023-10-05 | $55.53 | $56.46 | $55.12 | $55.40 | $55.40 | 7,491,821 |
| 2023-10-04 | $57.74 | $57.87 | $55.32 | $55.83 | $55.83 | 10,923,306 |
| 2023-10-03 | $57.50 | $58.64 | $57.20 | $58.61 | $58.61 | 8,407,882 |
| 2023-10-02 | $58.32 | $58.48 | $56.86 | $57.94 | $57.94 | 7,553,627 |
| 2023-09-29 | $60.75 | $60.84 | $58.20 | $58.30 | $58.30 | 11,279,242 |
| 2023-09-28 | $60.55 | $61.41 | $60.31 | $60.94 | $60.94 | 7,574,170 |
| 2023-09-27 | $60.00 | $61.07 | $59.58 | $60.80 | $60.80 | 7,663,112 |
| 2023-09-26 | $59.15 | $59.78 | $58.97 | $59.13 | $59.13 | 5,796,278 |
| 2023-09-25 | $58.93 | $59.88 | $58.74 | $59.84 | $59.84 | 6,279,295 |
| 2023-09-22 | $59.18 | $59.50 | $58.84 | $59.04 | $59.04 | 5,979,124 |
| 2023-09-21 | $60.10 | $60.10 | $58.63 | $58.82 | $58.82 | 6,841,685 |
| 2023-09-20 | $60.13 | $61.04 | $59.75 | $59.79 | $59.79 | 5,355,181 |
| 2023-09-19 | $61.70 | $61.70 | $59.83 | $60.43 | $60.43 | 9,068,715 |
| 2023-09-18 | $61.00 | $61.78 | $60.82 | $61.21 | $61.21 | 6,232,131 |
| 2023-09-15 | $61.06 | $61.42 | $60.07 | $60.58 | $60.58 | 19,567,051 |
| 2023-09-14 | $61.37 | $61.66 | $60.84 | $61.60 | $61.60 | 6,862,505 |
| 2023-09-13 | $61.93 | $62.03 | $60.47 | $60.62 | $60.62 | 7,914,377 |
| 2023-09-12 | $61.30 | $62.12 | $60.85 | $62.10 | $62.10 | 11,476,398 |
| 2023-09-11 | $61.01 | $61.40 | $60.38 | $60.77 | $60.77 | 8,392,297 |
| 2023-09-08 | $60.62 | $61.16 | $59.82 | $60.17 | $60.17 | 8,304,002 |
| 2023-09-07 | $60.97 | $61.38 | $60.69 | $60.83 | $60.83 | 7,468,518 |
| 2023-09-06 | $60.32 | $61.36 | $60.10 | $61.00 | $61.00 | 9,299,837 |
| 2023-09-05 | $60.20 | $61.15 | $59.96 | $60.21 | $60.21 | 8,428,562 |
| 2023-09-01 | $59.85 | $60.49 | $59.49 | $60.12 | $59.87 | 6,921,726 |
| 2023-08-31 | $59.12 | $59.38 | $58.25 | $58.96 | $58.72 | 10,102,494 |
| 2023-08-30 | $58.74 | $59.01 | $58.36 | $59.00 | $58.76 | 5,843,106 |
| 2023-08-29 | $57.95 | $58.43 | $57.18 | $58.22 | $57.98 | 4,910,983 |
| 2023-08-28 | $56.62 | $57.94 | $56.62 | $57.83 | $57.59 | 4,813,241 |
| 2023-08-25 | $57.19 | $57.24 | $56.15 | $56.46 | $56.23 | 8,619,052 |
| 2023-08-24 | $57.41 | $58.01 | $56.71 | $56.79 | $56.56 | 6,685,894 |
| 2023-08-23 | $55.68 | $58.15 | $55.52 | $57.89 | $57.65 | 10,717,597 |
| 2023-08-22 | $57.36 | $57.46 | $56.25 | $56.41 | $56.18 | 8,609,851 |
| 2023-08-21 | $58.49 | $58.83 | $57.04 | $57.44 | $57.20 | 6,269,262 |
| 2023-08-18 | $57.18 | $58.16 | $56.96 | $58.03 | $57.79 | 7,095,417 |
| 2023-08-17 | $58.76 | $59.04 | $57.74 | $57.89 | $57.65 | 5,925,557 |
| 2023-08-16 | $58.32 | $58.81 | $57.52 | $57.77 | $57.53 | 6,234,270 |
| 2023-08-15 | $58.84 | $58.86 | $57.87 | $58.33 | $58.09 | 6,040,000 |
| 2023-08-14 | $59.45 | $59.80 | $59.08 | $59.52 | $59.27 | 5,736,448 |
| 2023-08-11 | $58.84 | $59.93 | $58.73 | $59.65 | $59.65 | 7,092,022 |
| 2023-08-10 | $59.39 | $59.95 | $58.34 | $58.92 | $58.92 | 8,857,087 |
| 2023-08-09 | $59.00 | $60.12 | $58.69 | $59.51 | $59.51 | 11,975,887 |
| 2023-08-08 | $56.80 | $58.61 | $56.08 | $58.51 | $58.51 | 7,709,481 |
| 2023-08-07 | $57.90 | $58.41 | $57.68 | $57.97 | $57.97 | 5,956,409 |
| 2023-08-04 | $58.24 | $58.60 | $57.57 | $57.67 | $57.67 | 7,626,890 |
| 2023-08-03 | $57.71 | $58.38 | $57.31 | $57.98 | $57.98 | 7,387,568 |
| 2023-08-02 | $57.22 | $57.67 | $56.44 | $57.47 | $57.47 | 6,728,855 |
| 2023-08-01 | $58.02 | $58.22 | $56.98 | $57.61 | $57.61 | 6,827,420 |
| 2023-07-31 | $57.57 | $58.70 | $57.38 | $58.34 | $58.34 | 8,278,896 |
| 2023-07-28 | $57.12 | $57.44 | $56.64 | $57.15 | $57.15 | 7,020,997 |
| 2023-07-27 | $57.97 | $58.14 | $56.82 | $57.02 | $57.02 | 7,791,930 |
| 2023-07-26 | $57.05 | $58.22 | $57.01 | $57.67 | $57.67 | 8,113,502 |
| 2023-07-25 | $57.08 | $58.12 | $56.77 | $57.88 | $57.88 | 10,686,117 |
| 2023-07-24 | $56.22 | $57.09 | $55.92 | $57.02 | $57.02 | 10,566,042 |
| 2023-07-21 | $55.82 | $56.61 | $54.70 | $56.01 | $56.01 | 16,639,921 |
| 2023-07-20 | $57.65 | $57.91 | $56.69 | $57.26 | $57.26 | 9,963,482 |
| 2023-07-19 | $56.31 | $57.44 | $56.13 | $57.36 | $57.36 | 13,074,897 |
| 2023-07-18 | $56.35 | $57.57 | $56.19 | $56.98 | $56.98 | 11,387,018 |
| 2023-07-17 | $56.62 | $57.02 | $56.05 | $56.51 | $56.51 | 13,602,092 |
| 2023-07-14 | $56.83 | $57.17 | $56.43 | $57.13 | $57.13 | 14,423,293 |
| 2023-07-13 | $57.00 | $57.62 | $56.36 | $57.42 | $57.42 | 15,775,110 |
| 2023-07-12 | $56.53 | $57.09 | $55.98 | $56.68 | $56.68 | 14,304,628 |
| 2023-07-11 | $53.94 | $56.24 | $53.85 | $56.05 | $56.05 | 18,096,591 |
| 2023-07-10 | $52.84 | $53.73 | $52.65 | $53.62 | $53.62 | 14,817,054 |
| 2023-07-07 | $48.94 | $53.62 | $48.81 | $53.35 | $53.35 | 23,181,602 |
| 2023-07-06 | $48.91 | $49.55 | $48.31 | $49.12 | $49.12 | 9,417,641 |
| 2023-07-05 | $49.71 | $49.78 | $49.12 | $49.30 | $49.30 | 8,724,975 |
| 2023-07-03 | $49.30 | $49.90 | $48.94 | $49.47 | $49.47 | 3,543,079 |
| 2023-06-30 | $49.00 | $49.71 | $48.67 | $49.12 | $49.12 | 13,420,031 |
| 2023-06-29 | $48.87 | $48.91 | $47.66 | $48.47 | $48.47 | 10,506,213 |
| 2023-06-28 | $48.06 | $48.88 | $47.33 | $48.59 | $48.59 | 9,199,824 |
| 2023-06-27 | $47.90 | $48.48 | $47.26 | $48.14 | $48.14 | 13,197,974 |
| 2023-06-26 | $46.67 | $47.74 | $46.51 | $47.36 | $47.36 | 6,202,493 |
| 2023-06-23 | $46.14 | $46.61 | $45.75 | $46.59 | $46.59 | 9,304,636 |
| 2023-06-22 | $47.50 | $47.63 | $46.80 | $46.84 | $46.84 | 8,533,687 |
| 2023-06-21 | $47.15 | $48.41 | $46.82 | $47.76 | $47.76 | 6,725,574 |
| 2023-06-20 | $46.93 | $47.36 | $46.47 | $47.26 | $47.26 | 7,807,673 |
| 2023-06-16 | $48.11 | $48.40 | $47.73 | $47.78 | $47.78 | 14,740,855 |
| 2023-06-15 | $47.77 | $48.34 | $47.73 | $47.90 | $47.90 | 6,370,499 |
| 2023-06-14 | $48.53 | $48.86 | $46.83 | $47.27 | $47.27 | 7,072,077 |
| 2023-06-13 | $47.89 | $49.09 | $47.76 | $47.96 | $47.96 | 8,821,348 |
| 2023-06-12 | $46.48 | $47.53 | $46.45 | $47.02 | $47.02 | 5,888,797 |
| 2023-06-09 | $47.56 | $48.19 | $47.16 | $47.53 | $47.53 | 6,946,611 |
| 2023-06-08 | $48.25 | $48.47 | $46.97 | $47.45 | $47.45 | 8,289,893 |
| 2023-06-07 | $47.32 | $48.33 | $47.13 | $48.13 | $48.13 | 9,213,738 |
| 2023-06-06 | $45.47 | $46.97 | $45.33 | $46.95 | $46.95 | 12,366,291 |
| 2023-06-05 | $47.61 | $47.61 | $46.09 | $46.22 | $45.98 | 7,202,400 |
| 2023-06-02 | $46.07 | $47.44 | $45.63 | $46.77 | $46.52 | 11,283,168 |
| 2023-06-01 | $43.06 | $45.62 | $42.90 | $44.98 | $44.74 | 12,223,017 |
| 2023-05-31 | $42.77 | $43.50 | $42.73 | $42.83 | $42.60 | 14,440,935 |
| 2023-05-30 | $43.58 | $44.35 | $43.25 | $44.31 | $44.08 | 8,381,921 |
| 2023-05-26 | $45.70 | $45.90 | $44.03 | $44.48 | $44.48 | 12,116,388 |
| 2023-05-25 | $45.30 | $45.70 | $44.58 | $45.16 | $45.16 | 15,889,506 |
| 2023-05-24 | $45.96 | $46.60 | $45.50 | $46.23 | $46.23 | 6,836,261 |
| 2023-05-23 | $46.32 | $46.50 | $45.80 | $46.06 | $46.06 | 7,538,865 |
| 2023-05-22 | $45.27 | $46.18 | $45.19 | $46.00 | $46.00 | 11,126,873 |
| 2023-05-19 | $45.38 | $45.76 | $45.02 | $45.27 | $45.27 | 8,359,286 |
| 2023-05-18 | $44.02 | $44.99 | $43.69 | $44.85 | $44.85 | 8,372,787 |
| 2023-05-17 | $43.84 | $44.51 | $43.04 | $44.50 | $44.50 | 12,579,390 |
| 2023-05-16 | $44.33 | $44.41 | $42.95 | $43.25 | $43.25 | 11,899,152 |
| 2023-05-15 | $44.38 | $44.88 | $43.91 | $44.60 | $44.60 | 6,813,242 |
| 2023-05-12 | $44.54 | $45.20 | $43.78 | $44.07 | $44.07 | 10,202,174 |
| 2023-05-11 | $45.16 | $45.31 | $43.90 | $44.14 | $44.14 | 15,134,258 |
| 2023-05-10 | $47.13 | $47.29 | $45.51 | $45.86 | $45.86 | 10,124,119 |
| 2023-05-09 | $46.37 | $47.71 | $46.29 | $47.17 | $47.17 | 9,834,744 |
| 2023-05-08 | $46.67 | $46.83 | $46.04 | $46.61 | $46.61 | 8,861,822 |
| 2023-05-05 | $46.54 | $46.68 | $45.58 | $45.75 | $45.75 | 9,900,633 |
| 2023-05-04 | $45.44 | $45.99 | $44.60 | $45.07 | $45.07 | 10,085,350 |
| 2023-05-03 | $45.47 | $46.07 | $45.08 | $45.27 | $45.27 | 9,217,880 |
| 2023-05-02 | $48.36 | $48.55 | $45.92 | $46.18 | $46.18 | 11,963,837 |
| 2023-05-01 | $48.84 | $49.58 | $48.46 | $49.15 | $49.15 | 5,053,448 |
| 2023-04-28 | $47.93 | $49.63 | $47.39 | $49.35 | $49.35 | 8,622,993 |
| 2023-04-27 | $47.39 | $48.29 | $46.98 | $47.96 | $47.96 | 9,231,364 |
| 2023-04-26 | $48.85 | $49.17 | $47.44 | $47.78 | $47.78 | 9,082,644 |
| 2023-04-25 | $49.40 | $49.64 | $47.98 | $48.96 | $48.96 | 9,312,290 |
| 2023-04-24 | $49.51 | $50.98 | $49.36 | $50.22 | $50.22 | 10,252,360 |
| 2023-04-21 | $51.74 | $51.75 | $49.09 | $49.80 | $49.80 | 15,775,972 |
| 2023-04-20 | $51.95 | $52.22 | $51.41 | $51.97 | $51.97 | 8,134,080 |
| 2023-04-19 | $51.92 | $52.76 | $51.66 | $52.63 | $52.63 | 7,791,428 |
| 2023-04-18 | $51.72 | $52.71 | $51.51 | $52.17 | $52.17 | 5,551,211 |
| 2023-04-17 | $52.30 | $52.75 | $51.40 | $52.06 | $52.06 | 7,371,543 |
| 2023-04-14 | $52.40 | $53.15 | $51.89 | $52.48 | $52.48 | 8,036,968 |
| 2023-04-13 | $51.94 | $52.30 | $51.76 | $51.89 | $51.89 | 6,544,321 |
| 2023-04-12 | $51.32 | $52.22 | $50.76 | $51.98 | $51.98 | 8,400,471 |
| 2023-04-11 | $50.33 | $51.40 | $49.95 | $51.14 | $51.14 | 8,081,060 |
| 2023-04-10 | $49.81 | $50.96 | $49.73 | $50.04 | $50.04 | 5,266,824 |
| 2023-04-06 | $50.68 | $50.84 | $49.50 | $49.62 | $49.62 | 6,734,060 |
| 2023-04-05 | $50.58 | $51.16 | $49.91 | $50.70 | $50.70 | 9,102,077 |
| 2023-04-04 | $52.36 | $52.53 | $49.96 | $50.46 | $50.46 | 9,378,144 |
| 2023-04-03 | $52.27 | $53.81 | $51.97 | $52.33 | $52.33 | 20,003,441 |
| 2023-03-31 | $48.85 | $49.48 | $48.62 | $49.10 | $49.10 | 8,153,990 |
| 2023-03-30 | $49.39 | $49.53 | $48.49 | $48.74 | $48.74 | 7,353,622 |
| 2023-03-29 | $48.25 | $48.80 | $48.03 | $48.70 | $48.70 | 9,569,713 |
| 2023-03-28 | $46.77 | $47.87 | $46.51 | $47.64 | $47.64 | 6,816,202 |
| 2023-03-27 | $45.62 | $46.93 | $45.21 | $46.77 | $46.77 | 10,579,825 |
| 2023-03-24 | $44.21 | $45.00 | $43.82 | $44.57 | $44.57 | 19,754,122 |
| 2023-03-23 | $47.44 | $47.84 | $45.04 | $45.48 | $45.48 | 12,213,430 |
| 2023-03-22 | $48.55 | $48.91 | $47.29 | $47.40 | $47.40 | 11,556,997 |
| 2023-03-21 | $47.99 | $48.66 | $47.52 | $48.28 | $48.28 | 10,486,702 |
| 2023-03-20 | $44.89 | $46.55 | $44.70 | $46.22 | $46.22 | 10,496,058 |
| 2023-03-17 | $45.95 | $46.00 | $44.37 | $44.68 | $44.68 | 20,723,776 |
| 2023-03-16 | $44.34 | $46.53 | $44.08 | $46.18 | $46.18 | 16,771,014 |
| 2023-03-15 | $46.77 | $46.96 | $44.72 | $45.32 | $45.32 | 18,103,347 |
| 2023-03-14 | $49.25 | $50.89 | $48.45 | $49.36 | $49.36 | 10,345,915 |
| 2023-03-13 | $49.37 | $50.49 | $48.32 | $48.84 | $48.84 | 10,914,670 |
| 2023-03-10 | $51.77 | $52.95 | $50.66 | $51.00 | $51.00 | 8,608,361 |
| 2023-03-09 | $53.90 | $54.44 | $52.10 | $52.19 | $52.19 | 8,844,670 |
| 2023-03-08 | $53.71 | $54.26 | $52.32 | $53.54 | $53.54 | 7,555,033 |
| 2023-03-07 | $55.02 | $55.07 | $54.00 | $54.04 | $54.04 | 6,908,470 |
| 2023-03-06 | $55.47 | $55.73 | $54.94 | $55.35 | $55.35 | 6,116,760 |
| 2023-03-03 | $54.49 | $56.14 | $54.19 | $55.99 | $55.99 | 6,726,460 |
| 2023-03-02 | $54.62 | $55.48 | $54.05 | $55.30 | $55.30 | 5,668,505 |
| 2023-03-01 | $53.25 | $55.16 | $53.12 | $54.89 | $54.89 | 7,166,654 |
| 2023-02-28 | $54.99 | $55.29 | $53.20 | $53.21 | $53.21 | 10,634,180 |
| 2023-02-27 | $54.03 | $54.53 | $53.39 | $54.40 | $54.40 | 6,286,985 |
| 2023-02-24 | $52.80 | $54.13 | $52.20 | $53.92 | $53.92 | 8,458,660 |
| 2023-02-23 | $53.58 | $54.02 | $52.87 | $53.32 | $53.32 | 6,324,579 |
| 2023-02-22 | $53.16 | $53.94 | $52.04 | $52.41 | $52.41 | 9,181,143 |
| 2023-02-21 | $53.30 | $54.59 | $53.27 | $53.40 | $53.40 | 7,422,068 |
| 2023-02-17 | $55.00 | $55.06 | $53.13 | $53.34 | $53.34 | 9,162,919 |
| 2023-02-16 | $56.00 | $56.59 | $55.42 | $55.78 | $55.78 | 5,089,674 |
| 2023-02-15 | $56.15 | $56.30 | $55.02 | $55.99 | $55.99 | 7,081,522 |
| 2023-02-14 | $56.41 | $57.80 | $56.11 | $56.82 | $56.82 | 7,437,346 |
| 2023-02-13 | $55.90 | $57.36 | $55.24 | $57.31 | $57.31 | 8,964,233 |
| 2023-02-10 | $54.77 | $56.42 | $54.48 | $56.36 | $56.36 | 9,410,676 |
| 2023-02-09 | $54.46 | $54.74 | $53.74 | $53.84 | $53.84 | 7,113,863 |
| 2023-02-08 | $54.00 | $55.13 | $53.75 | $54.71 | $54.71 | 7,939,944 |
| 2023-02-07 | $53.44 | $54.13 | $52.74 | $53.89 | $53.89 | 9,109,653 |
| 2023-02-06 | $52.80 | $53.38 | $52.19 | $53.09 | $52.84 | 6,482,105 |
| 2023-02-03 | $52.82 | $54.67 | $52.55 | $52.64 | $52.64 | 10,730,767 |
| 2023-02-02 | $55.26 | $55.26 | $51.97 | $52.29 | $52.29 | 17,007,600 |
| 2023-02-01 | $56.91 | $57.44 | $55.00 | $55.70 | $55.70 | 10,454,004 |
| 2023-01-31 | $56.28 | $57.44 | $55.98 | $56.98 | $56.98 | 5,951,930 |
| 2023-01-30 | $56.63 | $56.83 | $56.12 | $56.34 | $56.34 | 6,181,124 |
| 2023-01-27 | $57.32 | $58.10 | $56.60 | $56.97 | $56.97 | 7,669,598 |
| 2023-01-26 | $56.62 | $57.55 | $55.30 | $57.47 | $57.47 | 8,581,481 |
| 2023-01-25 | $55.15 | $56.50 | $54.27 | $56.25 | $56.25 | 9,052,981 |
| 2023-01-24 | $54.07 | $62.78 | $54.07 | $55.47 | $55.47 | 8,784,391 |
| 2023-01-23 | $57.50 | $57.70 | $55.23 | $55.86 | $55.86 | 15,090,568 |
| 2023-01-20 | $57.49 | $58.99 | $56.22 | $57.35 | $57.35 | 19,204,828 |
| 2023-01-19 | $56.29 | $57.94 | $56.21 | $57.38 | $57.38 | 15,283,743 |
| 2023-01-18 | $58.94 | $59.45 | $57.03 | $57.13 | $57.13 | 11,332,695 |
| 2023-01-17 | $58.15 | $58.93 | $57.96 | $58.46 | $58.46 | 8,467,196 |
| 2023-01-13 | $57.99 | $58.52 | $57.33 | $58.28 | $58.28 | 7,345,010 |
| 2023-01-12 | $56.23 | $58.61 | $56.18 | $58.00 | $58.00 | 12,857,084 |
| 2023-01-11 | $55.95 | $56.75 | $55.73 | $56.32 | $56.32 | 8,856,873 |
| 2023-01-10 | $55.60 | $56.17 | $54.95 | $55.96 | $55.96 | 7,080,261 |
| 2023-01-09 | $55.28 | $56.28 | $55.10 | $55.64 | $55.64 | 12,104,338 |
| 2023-01-06 | $53.45 | $54.70 | $53.30 | $54.50 | $54.50 | 10,171,776 |
| 2023-01-05 | $51.66 | $53.21 | $51.66 | $52.67 | $52.67 | 6,622,147 |
| 2023-01-04 | $50.46 | $52.03 | $50.19 | $51.70 | $51.70 | 9,068,115 |
| 2023-01-03 | $52.86 | $53.59 | $50.36 | $51.50 | $51.50 | 8,487,833 |
| 2022-12-30 | $52.52 | $53.55 | $52.40 | $53.46 | $53.46 | 4,629,779 |
| 2022-12-29 | $52.41 | $53.16 | $52.06 | $52.91 | $52.91 | 5,200,157 |
| 2022-12-28 | $53.37 | $53.64 | $51.99 | $52.60 | $52.60 | 7,192,896 |
| 2022-12-27 | $53.34 | $53.87 | $52.79 | $53.50 | $53.50 | 6,200,907 |
| 2022-12-23 | $52.20 | $53.00 | $51.38 | $52.99 | $52.99 | 8,082,296 |
| 2022-12-22 | $53.32 | $53.53 | $50.13 | $51.39 | $51.39 | 7,576,787 |
| 2022-12-21 | $52.85 | $53.59 | $51.92 | $53.31 | $53.31 | 9,019,450 |
| 2022-12-20 | $49.95 | $52.09 | $49.82 | $51.76 | $51.76 | 11,496,103 |
| 2022-12-19 | $49.96 | $50.54 | $49.42 | $49.83 | $49.83 | 7,447,022 |
| 2022-12-16 | $48.95 | $49.46 | $48.25 | $49.38 | $49.38 | 22,945,409 |
| 2022-12-15 | $50.12 | $50.45 | $49.35 | $50.11 | $50.11 | 11,048,381 |
| 2022-12-14 | $51.33 | $51.56 | $49.94 | $50.43 | $50.43 | 10,212,214 |
| 2022-12-13 | $50.25 | $51.38 | $49.95 | $51.05 | $51.05 | 11,659,742 |
| 2022-12-12 | $47.06 | $49.21 | $47.00 | $49.10 | $49.10 | 11,416,895 |
| 2022-12-09 | $49.92 | $50.53 | $46.83 | $46.97 | $46.97 | 16,079,934 |
| 2022-12-08 | $50.91 | $51.62 | $49.50 | $49.92 | $49.92 | 9,367,889 |
| 2022-12-07 | $50.98 | $51.80 | $49.55 | $49.80 | $49.80 | 9,700,871 |
| 2022-12-06 | $50.94 | $52.10 | $50.48 | $50.88 | $50.88 | 12,311,038 |
| 2022-12-05 | $53.53 | $54.18 | $50.95 | $51.38 | $51.20 | 12,047,060 |
| 2022-12-02 | $51.50 | $52.88 | $51.29 | $52.79 | $52.79 | 9,378,605 |
| 2022-12-01 | $52.32 | $52.74 | $51.46 | $51.76 | $51.76 | 8,152,863 |
| 2022-11-30 | $51.58 | $51.90 | $50.48 | $51.55 | $51.55 | 18,047,661 |
| 2022-11-29 | $50.60 | $51.39 | $49.93 | $51.05 | $51.05 | 10,809,342 |
| 2022-11-28 | $49.51 | $50.83 | $49.08 | $49.88 | $49.88 | 15,398,077 |
| 2022-11-25 | $51.14 | $51.52 | $50.53 | $50.83 | $50.83 | 4,951,882 |
| 2022-11-23 | $52.45 | $52.89 | $51.06 | $51.42 | $51.42 | 10,463,211 |
| 2022-11-22 | $53.02 | $53.77 | $51.83 | $53.64 | $53.64 | 8,969,772 |
| 2022-11-21 | $51.24 | $52.69 | $48.86 | $52.27 | $52.27 | 18,814,428 |
| 2022-11-18 | $51.85 | $53.61 | $50.88 | $53.44 | $53.44 | 12,140,219 |
| 2022-11-17 | $52.00 | $52.86 | $51.42 | $52.83 | $52.83 | 9,871,044 |
| 2022-11-16 | $54.15 | $54.61 | $52.61 | $52.99 | $52.99 | 13,414,595 |
| 2022-11-15 | $54.45 | $55.00 | $53.58 | $54.67 | $54.67 | 9,513,371 |
| 2022-11-14 | $54.62 | $56.04 | $53.87 | $54.07 | $54.07 | 9,022,106 |
| 2022-11-11 | $54.19 | $55.26 | $54.17 | $54.82 | $54.82 | 14,725,036 |
| 2022-11-10 | $53.79 | $54.16 | $52.45 | $53.10 | $53.10 | 13,088,719 |
| 2022-11-09 | $54.09 | $54.09 | $52.79 | $53.07 | $53.07 | 21,808,951 |
| 2022-11-08 | $54.81 | $55.12 | $54.18 | $54.69 | $54.69 | 15,249,598 |
| 2022-11-07 | $53.00 | $55.11 | $52.81 | $54.81 | $54.81 | 19,928,054 |
| 2022-11-04 | $53.35 | $54.03 | $52.23 | $53.10 | $53.10 | 16,764,509 |
| 2022-11-03 | $50.61 | $52.13 | $50.50 | $51.80 | $51.80 | 15,764,599 |
| 2022-11-02 | $51.27 | $52.38 | $50.70 | $51.14 | $51.14 | 11,892,347 |
| 2022-11-01 | $52.70 | $52.94 | $51.50 | $51.55 | $51.55 | 11,932,150 |
| 2022-10-31 | $50.01 | $52.42 | $50.01 | $52.03 | $52.03 | 16,663,835 |
| 2022-10-28 | $51.04 | $51.71 | $49.77 | $50.45 | $50.45 | 15,772,847 |
| 2022-10-27 | $53.00 | $53.60 | $51.50 | $51.68 | $51.68 | 18,298,245 |
| 2022-10-26 | $52.93 | $53.89 | $52.14 | $52.18 | $52.18 | 18,238,783 |
| 2022-10-25 | $51.89 | $52.68 | $51.21 | $52.47 | $52.47 | 18,932,542 |
| 2022-10-24 | $50.06 | $52.51 | $49.66 | $52.15 | $52.15 | 27,296,642 |
| 2022-10-21 | $46.97 | $50.54 | $46.79 | $50.41 | $50.41 | 35,351,391 |
| 2022-10-20 | $46.00 | $46.23 | $45.24 | $45.69 | $45.69 | 15,915,730 |
| 2022-10-19 | $44.00 | $45.62 | $43.84 | $45.47 | $45.47 | 16,869,401 |
| 2022-10-18 | $43.42 | $43.97 | $42.56 | $43.36 | $43.36 | 9,734,548 |
| 2022-10-17 | $43.00 | $43.41 | $42.21 | $42.86 | $42.86 | 10,330,305 |
| 2022-10-14 | $43.54 | $44.10 | $42.09 | $42.16 | $42.16 | 11,511,837 |
| 2022-10-13 | $41.81 | $44.33 | $41.78 | $44.19 | $44.19 | 16,364,372 |
| 2022-10-12 | $41.50 | $42.33 | $41.20 | $42.02 | $42.02 | 11,271,707 |
| 2022-10-11 | $41.27 | $42.29 | $41.10 | $41.76 | $41.76 | 10,474,792 |
| 2022-10-10 | $42.33 | $43.02 | $41.59 | $42.13 | $42.13 | 10,380,614 |
| 2022-10-07 | $42.53 | $43.12 | $41.68 | $42.59 | $42.59 | 15,953,787 |
| 2022-10-06 | $41.38 | $42.84 | $41.22 | $42.49 | $42.49 | 16,403,033 |
| 2022-10-05 | $39.13 | $41.94 | $39.13 | $41.57 | $41.57 | 28,104,352 |
| 2022-10-04 | $39.17 | $39.84 | $38.59 | $39.12 | $39.12 | 16,268,044 |
| 2022-10-03 | $37.58 | $38.53 | $37.32 | $38.30 | $38.30 | 13,978,170 |
| 2022-09-30 | $35.47 | $36.61 | $35.27 | $35.90 | $35.90 | 15,300,159 |
| 2022-09-29 | $35.15 | $36.01 | $34.30 | $35.97 | $35.97 | 12,191,689 |
| 2022-09-28 | $34.41 | $35.64 | $34.10 | $35.44 | $35.44 | 12,205,384 |
| 2022-09-27 | $34.60 | $35.30 | $33.86 | $33.98 | $33.98 | 12,712,500 |
| 2022-09-26 | $34.95 | $35.35 | $33.80 | $33.86 | $33.86 | 12,006,424 |
| 2022-09-23 | $36.25 | $36.46 | $34.38 | $35.00 | $35.00 | 17,421,007 |
| 2022-09-22 | $38.10 | $38.74 | $37.84 | $38.23 | $38.23 | 12,837,311 |
| 2022-09-21 | $39.11 | $39.43 | $37.55 | $37.58 | $37.58 | 9,153,002 |
| 2022-09-20 | $38.71 | $38.75 | $38.04 | $38.50 | $38.50 | 9,360,467 |
| 2022-09-19 | $37.17 | $39.03 | $37.09 | $38.97 | $38.97 | 7,377,648 |
| 2022-09-16 | $39.30 | $39.38 | $37.64 | $38.37 | $38.37 | 16,890,330 |
| 2022-09-15 | $39.36 | $40.04 | $39.15 | $39.63 | $39.63 | 9,945,652 |
| 2022-09-14 | $38.98 | $40.45 | $38.98 | $40.24 | $40.24 | 9,958,178 |
| 2022-09-13 | $39.57 | $40.07 | $38.23 | $38.47 | $38.47 | 11,124,119 |
| 2022-09-12 | $40.03 | $40.48 | $39.59 | $40.15 | $40.15 | 8,935,156 |
| 2022-09-09 | $39.05 | $39.87 | $38.66 | $39.65 | $39.65 | 9,631,600 |
| 2022-09-08 | $37.39 | $38.51 | $37.17 | $38.17 | $38.17 | 14,681,825 |
| 2022-09-07 | $36.44 | $37.18 | $35.99 | $37.06 | $37.06 | 11,759,917 |
| 2022-09-06 | $38.24 | $38.53 | $37.14 | $37.36 | $37.36 | 10,711,668 |
| 2022-09-02 | $38.10 | $38.63 | $37.49 | $38.07 | $37.89 | 11,375,140 |
| 2022-09-01 | $37.55 | $37.83 | $36.43 | $36.85 | $36.68 | 10,516,661 |
| 2022-08-31 | $37.77 | $39.16 | $37.30 | $38.15 | $37.97 | 12,382,950 |
| 2022-08-30 | $39.63 | $39.70 | $38.23 | $38.68 | $38.68 | 10,566,516 |
| 2022-08-29 | $39.30 | $40.84 | $39.06 | $40.38 | $40.38 | 11,593,168 |
| 2022-08-26 | $39.92 | $40.27 | $39.20 | $39.42 | $39.42 | 8,944,195 |
| 2022-08-25 | $40.12 | $40.90 | $40.02 | $40.17 | $40.17 | 12,737,856 |
| 2022-08-24 | $39.14 | $40.11 | $39.14 | $39.91 | $39.91 | 11,498,372 |
| 2022-08-23 | $37.71 | $39.56 | $37.56 | $39.36 | $39.36 | 15,983,637 |
| 2022-08-22 | $36.71 | $37.42 | $36.09 | $36.92 | $36.92 | 9,126,332 |
| 2022-08-19 | $36.86 | $37.57 | $36.61 | $37.12 | $37.12 | 12,893,890 |
| 2022-08-18 | $36.04 | $37.23 | $35.97 | $37.13 | $37.13 | 10,758,723 |
| 2022-08-17 | $35.23 | $35.82 | $34.85 | $35.40 | $35.40 | 7,703,258 |
| 2022-08-16 | $35.98 | $36.61 | $35.29 | $35.58 | $35.58 | 9,698,324 |
| 2022-08-15 | $35.74 | $36.03 | $35.03 | $35.76 | $35.76 | 7,639,425 |
| 2022-08-12 | $36.59 | $37.23 | $36.25 | $37.14 | $37.14 | 6,642,848 |
| 2022-08-11 | $35.60 | $37.31 | $35.59 | $36.89 | $36.89 | 13,140,860 |
| 2022-08-10 | $34.99 | $35.27 | $33.82 | $34.92 | $34.92 | 13,302,628 |
| 2022-08-09 | $35.24 | $35.37 | $34.65 | $34.99 | $34.99 | 7,616,080 |
| 2022-08-08 | $34.69 | $35.16 | $34.50 | $34.65 | $34.65 | 6,055,357 |
| 2022-08-05 | $33.51 | $35.13 | $33.43 | $34.66 | $34.66 | 6,863,446 |
| 2022-08-04 | $35.30 | $35.38 | $33.80 | $33.95 | $33.95 | 11,744,074 |
| 2022-08-03 | $36.91 | $37.04 | $35.37 | $35.54 | $35.54 | 11,558,463 |
| 2022-08-02 | $36.50 | $37.18 | $36.33 | $36.69 | $36.69 | 9,987,524 |
| 2022-08-01 | $36.24 | $36.78 | $35.38 | $36.40 | $36.40 | 12,620,583 |
| 2022-07-29 | $36.26 | $37.20 | $35.78 | $37.03 | $37.03 | 12,313,240 |
| 2022-07-28 | $36.64 | $36.90 | $35.24 | $35.71 | $35.71 | 10,292,824 |
| 2022-07-27 | $36.04 | $36.62 | $35.54 | $36.33 | $36.33 | 11,075,330 |
| 2022-07-26 | $36.80 | $37.11 | $35.05 | $35.60 | $35.60 | 17,232,134 |
| 2022-07-25 | $35.65 | $36.26 | $35.01 | $36.17 | $36.17 | 13,119,999 |
| 2022-07-22 | $35.41 | $36.49 | $34.85 | $35.07 | $35.07 | 19,747,997 |
| 2022-07-21 | $32.98 | $33.64 | $32.26 | $33.63 | $33.63 | 14,582,959 |
| 2022-07-20 | $33.55 | $34.25 | $33.26 | $34.14 | $34.14 | 9,984,500 |
| 2022-07-19 | $33.08 | $34.34 | $33.08 | $34.22 | $34.22 | 10,867,214 |
| 2022-07-18 | $33.20 | $33.57 | $32.90 | $33.13 | $33.13 | 11,493,084 |
| 2022-07-15 | $32.06 | $32.36 | $31.34 | $32.30 | $32.30 | 10,672,627 |
| 2022-07-14 | $31.00 | $31.44 | $30.65 | $31.33 | $31.33 | 14,827,751 |
| 2022-07-13 | $32.18 | $33.43 | $32.02 | $32.29 | $32.29 | 9,137,225 |
| 2022-07-12 | $32.17 | $33.18 | $32.09 | $32.73 | $32.73 | 10,281,358 |
| 2022-07-11 | $33.62 | $33.97 | $33.08 | $33.37 | $33.37 | 8,919,666 |
| 2022-07-08 | $34.91 | $35.22 | $33.88 | $34.32 | $34.32 | 11,027,887 |
| 2022-07-07 | $33.94 | $34.93 | $33.78 | $34.38 | $34.38 | 10,077,475 |
| 2022-07-06 | $32.89 | $33.62 | $31.63 | $32.73 | $32.73 | 13,030,944 |
| 2022-07-05 | $34.53 | $35.15 | $32.70 | $33.33 | $33.33 | 17,644,415 |
| 2022-07-01 | $35.96 | $36.04 | $34.11 | $35.65 | $35.65 | 10,823,792 |
| 2022-06-30 | $35.36 | $36.94 | $35.32 | $35.76 | $35.76 | 15,332,400 |
| 2022-06-29 | $37.52 | $37.63 | $35.95 | $36.18 | $36.18 | 12,475,266 |
| 2022-06-28 | $36.81 | $37.73 | $36.47 | $36.97 | $36.97 | 13,903,255 |
| 2022-06-27 | $35.78 | $35.98 | $34.92 | $35.89 | $35.89 | 29,428,541 |
| 2022-06-24 | $35.22 | $36.50 | $34.66 | $35.06 | $35.06 | 22,910,666 |
| 2022-06-23 | $37.67 | $37.76 | $34.37 | $34.98 | $34.98 | 28,165,662 |
| 2022-06-22 | $36.47 | $38.32 | $36.09 | $37.52 | $37.52 | 17,340,714 |
| 2022-06-21 | $37.89 | $39.27 | $37.61 | $38.82 | $38.82 | 18,172,933 |
| 2022-06-17 | $38.60 | $39.15 | $36.47 | $36.64 | $36.64 | 32,283,027 |
| 2022-06-16 | $40.53 | $40.66 | $38.32 | $38.48 | $38.48 | 21,591,709 |
| 2022-06-15 | $43.59 | $43.59 | $41.15 | $41.52 | $41.52 | 15,091,782 |
| 2022-06-14 | $45.04 | $45.41 | $42.51 | $43.22 | $43.22 | 13,488,803 |
| 2022-06-13 | $45.32 | $45.56 | $43.55 | $44.32 | $44.32 | 12,470,130 |
| 2022-06-10 | $47.17 | $47.88 | $46.52 | $47.21 | $47.21 | 11,299,913 |
| 2022-06-09 | $48.79 | $49.16 | $48.10 | $48.14 | $48.14 | 11,487,743 |
| 2022-06-08 | $49.00 | $49.83 | $48.08 | $49.57 | $49.57 | 15,101,225 |
| 2022-06-07 | $47.00 | $49.08 | $46.87 | $48.93 | $48.93 | 14,735,768 |
| 2022-06-06 | $47.79 | $48.00 | $46.88 | $47.22 | $47.22 | 6,696,970 |
| 2022-06-03 | $46.41 | $47.73 | $46.33 | $47.47 | $47.47 | 8,854,356 |
| 2022-06-02 | $46.71 | $46.87 | $45.92 | $46.30 | $46.30 | 8,155,126 |
| 2022-06-01 | $47.04 | $47.33 | $46.00 | $46.68 | $46.68 | 15,207,505 |
| 2022-05-31 | $48.69 | $48.69 | $45.43 | $45.96 | $45.96 | 28,706,586 |
| 2022-05-27 | $46.26 | $48.42 | $46.13 | $48.21 | $48.03 | 13,950,668 |
| 2022-05-26 | $45.50 | $47.08 | $45.41 | $46.69 | $46.51 | 16,282,898 |
| 2022-05-25 | $43.70 | $45.31 | $43.57 | $45.05 | $44.88 | 17,205,033 |
| 2022-05-24 | $42.97 | $44.20 | $42.46 | $43.90 | $43.73 | 11,259,782 |
| 2022-05-23 | $41.91 | $43.99 | $41.46 | $43.81 | $43.64 | 13,287,957 |
| 2022-05-20 | $41.39 | $42.07 | $40.43 | $41.12 | $40.96 | 9,870,718 |
| 2022-05-19 | $40.04 | $41.42 | $40.01 | $40.85 | $40.70 | 12,123,874 |
| 2022-05-18 | $43.34 | $43.52 | $40.52 | $41.13 | $40.97 | 9,734,856 |
| 2022-05-17 | $42.52 | $43.43 | $42.41 | $42.95 | $42.79 | 9,936,862 |
| 2022-05-16 | $40.86 | $42.58 | $40.80 | $42.14 | $41.98 | 10,181,589 |
| 2022-05-13 | $39.69 | $40.83 | $39.57 | $40.74 | $40.59 | 9,798,934 |
| 2022-05-12 | $37.98 | $39.07 | $37.08 | $39.03 | $38.88 | 13,434,263 |
| 2022-05-11 | $38.42 | $39.93 | $38.26 | $38.37 | $38.22 | 11,569,063 |
| 2022-05-10 | $38.47 | $39.15 | $36.96 | $37.89 | $37.75 | 11,063,369 |
| 2022-05-09 | $41.84 | $42.17 | $38.03 | $38.04 | $37.90 | 14,845,863 |
| 2022-05-06 | $42.58 | $43.60 | $41.51 | $43.03 | $42.87 | 12,396,026 |
| 2022-05-05 | $43.24 | $43.43 | $41.42 | $42.08 | $41.92 | 16,281,537 |
| 2022-05-04 | $41.29 | $42.69 | $40.45 | $42.60 | $42.44 | 11,590,398 |
| 2022-05-03 | $38.99 | $40.49 | $38.91 | $40.15 | $40.00 | 8,876,620 |
| 2022-05-02 | $38.34 | $39.52 | $38.17 | $39.11 | $38.96 | 11,445,241 |
| 2022-04-29 | $40.52 | $40.91 | $38.83 | $39.01 | $38.86 | 10,611,883 |
| 2022-04-28 | $40.36 | $40.49 | $38.54 | $40.11 | $39.96 | 11,509,754 |
| 2022-04-27 | $40.15 | $40.46 | $39.29 | $39.95 | $39.80 | 10,619,632 |
| 2022-04-26 | $38.80 | $40.63 | $38.02 | $39.54 | $39.39 | 19,809,679 |
| 2022-04-25 | $40.00 | $40.03 | $36.95 | $38.69 | $38.54 | 23,976,146 |
| 2022-04-22 | $39.97 | $43.49 | $39.69 | $41.65 | $41.49 | 20,745,952 |
| 2022-04-21 | $43.34 | $43.43 | $40.12 | $40.65 | $40.50 | 18,181,527 |
| 2022-04-20 | $43.57 | $43.87 | $41.78 | $42.68 | $42.52 | 11,876,934 |
| 2022-04-19 | $43.13 | $44.51 | $43.00 | $43.43 | $43.27 | 10,033,712 |
| 2022-04-18 | $43.55 | $44.44 | $43.15 | $43.68 | $43.51 | 11,127,912 |
| 2022-04-14 | $42.36 | $43.47 | $42.14 | $43.25 | $43.09 | 10,714,509 |
| 2022-04-13 | $42.10 | $42.67 | $41.51 | $42.57 | $42.41 | 8,596,068 |
| 2022-04-12 | $41.99 | $42.91 | $41.30 | $41.53 | $41.37 | 8,112,764 |
| 2022-04-11 | $42.64 | $42.64 | $41.27 | $41.33 | $41.17 | 7,999,047 |
| 2022-04-08 | $41.33 | $42.72 | $41.11 | $42.55 | $42.39 | 10,526,419 |
| 2022-04-07 | $41.01 | $41.46 | $39.74 | $40.97 | $40.81 | 8,895,794 |
| 2022-04-06 | $40.97 | $41.34 | $40.32 | $40.78 | $40.63 | 8,726,614 |
| 2022-04-05 | $41.47 | $42.36 | $40.38 | $40.46 | $40.31 | 9,728,550 |
| 2022-04-04 | $41.92 | $42.27 | $40.74 | $41.55 | $41.39 | 10,635,194 |
| 2022-04-01 | $41.20 | $42.47 | $41.18 | $41.69 | $41.53 | 12,210,576 |
| 2022-03-31 | $41.69 | $42.41 | $41.24 | $41.31 | $41.15 | 11,618,747 |
| 2022-03-30 | $42.83 | $43.45 | $41.95 | $42.21 | $42.05 | 10,201,651 |
| 2022-03-29 | $40.49 | $42.80 | $40.19 | $42.63 | $42.47 | 13,207,463 |
| 2022-03-28 | $42.60 | $42.64 | $41.44 | $41.73 | $41.57 | 13,984,184 |
| 2022-03-25 | $42.47 | $43.70 | $42.27 | $43.68 | $43.51 | 12,157,795 |
| 2022-03-24 | $42.49 | $43.72 | $42.31 | $42.64 | $42.48 | 16,281,374 |
| 2022-03-23 | $42.12 | $42.87 | $41.99 | $42.41 | $42.25 | 19,967,469 |
| 2022-03-22 | $41.20 | $42.01 | $40.87 | $41.20 | $41.04 | 15,454,894 |
| 2022-03-21 | $40.67 | $41.49 | $40.52 | $41.19 | $41.03 | 19,252,962 |
| 2022-03-18 | $39.45 | $40.29 | $39.14 | $39.73 | $39.58 | 27,934,029 |
| 2022-03-17 | $38.75 | $39.84 | $38.31 | $39.51 | $39.36 | 37,986,318 |
| 2022-03-16 | $39.37 | $39.88 | $37.60 | $37.88 | $37.74 | 27,499,160 |
| 2022-03-15 | $39.82 | $40.55 | $38.69 | $39.26 | $39.11 | 17,239,005 |
| 2022-03-14 | $42.07 | $42.07 | $40.84 | $41.55 | $41.39 | 14,389,361 |
| 2022-03-11 | $42.68 | $43.70 | $42.44 | $42.90 | $42.74 | 13,251,196 |
| 2022-03-10 | $43.10 | $43.72 | $42.09 | $43.40 | $43.24 | 15,498,347 |
| 2022-03-09 | $43.39 | $44.28 | $41.50 | $42.56 | $42.40 | 30,347,185 |
| 2022-03-08 | $43.05 | $46.27 | $43.05 | $45.08 | $44.91 | 41,068,138 |
| 2022-03-07 | $39.50 | $43.40 | $39.38 | $42.10 | $41.94 | 29,778,886 |
| 2022-03-04 | $38.15 | $39.07 | $37.70 | $38.94 | $38.79 | 22,923,473 |
| 2022-03-03 | $38.63 | $38.83 | $37.52 | $38.52 | $38.37 | 22,756,073 |
| 2022-03-02 | $38.57 | $39.47 | $38.19 | $39.24 | $39.09 | 16,209,110 |
| 2022-03-01 | $39.64 | $39.92 | $36.67 | $37.67 | $37.53 | 20,586,238 |
| 2022-02-28 | $38.88 | $39.27 | $37.97 | $39.24 | $39.09 | 14,946,264 |
| 2022-02-25 | $38.44 | $39.60 | $38.29 | $39.45 | $39.30 | 11,382,045 |
| 2022-02-24 | $39.74 | $39.98 | $37.29 | $38.32 | $38.17 | 21,602,389 |
| 2022-02-23 | $39.80 | $40.38 | $39.39 | $39.74 | $39.59 | 9,462,277 |
| 2022-02-22 | $41.43 | $41.56 | $38.96 | $39.55 | $39.40 | 20,813,363 |
| 2022-02-18 | $40.49 | $41.11 | $39.71 | $40.21 | $40.06 | 11,301,497 |
| 2022-02-17 | $41.09 | $41.55 | $40.81 | $41.11 | $40.95 | 9,526,698 |
| 2022-02-16 | $40.67 | $42.64 | $40.65 | $41.69 | $41.53 | 21,249,769 |
| 2022-02-15 | $38.44 | $40.18 | $38.12 | $40.09 | $39.94 | 14,928,347 |
| 2022-02-14 | $40.40 | $40.43 | $39.00 | $39.30 | $39.15 | 12,804,405 |
| 2022-02-11 | $39.41 | $40.74 | $39.09 | $40.62 | $40.47 | 15,533,584 |
| 2022-02-10 | $39.18 | $40.56 | $38.94 | $39.17 | $39.02 | 11,082,712 |
| 2022-02-09 | $39.01 | $39.72 | $38.86 | $39.40 | $39.25 | 12,472,464 |
| 2022-02-08 | $40.05 | $40.14 | $38.58 | $38.90 | $38.75 | 13,575,873 |
| 2022-02-07 | $38.24 | $40.88 | $38.04 | $40.27 | $39.99 | 20,523,708 |
| 2022-02-04 | $39.02 | $39.60 | $38.51 | $38.51 | $38.24 | 19,955,420 |
| 2022-02-03 | $39.43 | $39.43 | $38.41 | $38.58 | $38.31 | 12,302,076 |
| 2022-02-02 | $39.57 | $39.57 | $38.64 | $39.25 | $38.98 | 16,356,588 |
| 2022-02-01 | $38.77 | $39.86 | $38.44 | $39.52 | $39.24 | 18,791,984 |
| 2022-01-31 | $39.23 | $39.58 | $38.63 | $39.07 | $38.80 | 16,444,605 |
| 2022-01-28 | $38.92 | $40.34 | $38.69 | $39.68 | $39.40 | 18,155,002 |
| 2022-01-27 | $40.26 | $41.04 | $38.22 | $38.86 | $38.59 | 24,358,370 |
| 2022-01-26 | $39.06 | $40.28 | $38.42 | $39.80 | $39.52 | 25,985,105 |
| 2022-01-25 | $36.51 | $39.00 | $35.76 | $38.79 | $38.52 | 24,167,092 |
| 2022-01-24 | $35.29 | $36.68 | $34.68 | $36.60 | $36.34 | 17,959,501 |
| 2022-01-21 | $37.55 | $37.60 | $35.68 | $36.36 | $36.11 | 15,762,206 |
| 2022-01-20 | $36.67 | $38.33 | $36.67 | $37.05 | $36.79 | 14,720,155 |
| 2022-01-19 | $37.83 | $37.99 | $36.63 | $37.10 | $36.84 | 10,800,549 |
| 2022-01-18 | $38.11 | $38.53 | $36.99 | $37.54 | $37.28 | 17,394,501 |
| 2022-01-14 | $36.23 | $37.90 | $36.13 | $37.81 | $37.55 | 17,414,047 |
| 2022-01-13 | $36.47 | $37.12 | $36.03 | $36.17 | $35.92 | 12,799,569 |
| 2022-01-12 | $36.52 | $36.76 | $35.95 | $36.45 | $36.20 | 13,196,823 |
| 2022-01-11 | $35.40 | $36.53 | $35.23 | $36.48 | $36.23 | 15,278,655 |
| 2022-01-10 | $34.97 | $35.39 | $34.48 | $35.12 | $34.87 | 15,515,561 |
| 2022-01-07 | $34.02 | $35.14 | $34.00 | $35.03 | $34.79 | 14,324,304 |
| 2022-01-06 | $34.37 | $34.43 | $33.44 | $34.05 | $33.81 | 11,163,886 |
| 2022-01-05 | $33.62 | $34.07 | $33.24 | $33.26 | $33.03 | 15,846,869 |
| 2022-01-04 | $32.14 | $33.53 | $32.13 | $33.26 | $33.03 | 17,953,951 |
| 2022-01-03 | $30.07 | $31.97 | $29.98 | $31.72 | $31.50 | 18,781,510 |
| 2021-12-31 | $29.57 | $30.16 | $29.49 | $29.95 | $29.74 | 7,714,787 |
| 2021-12-30 | $29.70 | $30.05 | $29.64 | $29.82 | $29.61 | 7,204,978 |
| 2021-12-29 | $29.95 | $30.05 | $29.51 | $29.65 | $29.44 | 6,817,743 |
| 2021-12-28 | $29.80 | $30.24 | $29.70 | $30.11 | $29.90 | 7,149,795 |
| 2021-12-27 | $29.51 | $29.86 | $28.96 | $29.84 | $29.63 | 6,895,514 |
| 2021-12-23 | $29.50 | $29.88 | $29.43 | $29.57 | $29.36 | 7,160,162 |
| 2021-12-22 | $29.41 | $29.75 | $29.03 | $29.50 | $29.29 | 9,699,489 |
| 2021-12-21 | $28.95 | $29.60 | $28.82 | $29.45 | $29.24 | 8,440,229 |
| 2021-12-20 | $28.10 | $28.55 | $27.65 | $28.47 | $28.27 | 10,479,601 |
| 2021-12-17 | $29.58 | $29.62 | $28.64 | $28.97 | $28.77 | 17,104,842 |
| 2021-12-16 | $29.71 | $30.46 | $29.58 | $29.70 | $29.49 | 8,547,849 |
| 2021-12-15 | $29.59 | $29.66 | $28.53 | $29.31 | $29.11 | 9,370,014 |
| 2021-12-14 | $29.69 | $30.28 | $29.56 | $29.67 | $29.46 | 8,515,999 |
| 2021-12-13 | $30.56 | $30.76 | $29.59 | $29.83 | $29.62 | 8,387,009 |
| 2021-12-10 | $31.09 | $31.17 | $30.40 | $30.99 | $30.77 | 7,446,059 |
| 2021-12-09 | $30.53 | $30.74 | $30.28 | $30.62 | $30.41 | 6,726,737 |
| 2021-12-08 | $30.92 | $31.27 | $30.67 | $31.06 | $30.84 | 8,963,310 |
| 2021-12-07 | $30.50 | $31.12 | $30.34 | $30.76 | $30.55 | 9,153,831 |
| 2021-12-06 | $29.75 | $30.43 | $29.37 | $30.01 | $29.80 | 8,977,642 |
| 2021-12-03 | $29.83 | $29.95 | $28.81 | $29.24 | $29.04 | 9,816,343 |
| 2021-12-02 | $28.46 | $29.49 | $28.06 | $29.32 | $29.12 | 12,517,322 |
| 2021-12-01 | $29.58 | $29.96 | $28.34 | $28.38 | $28.18 | 14,889,851 |
| 2021-11-30 | $28.92 | $29.36 | $28.34 | $28.68 | $28.48 | 39,947,799 |
| 2021-11-29 | $30.44 | $30.74 | $29.53 | $29.65 | $29.32 | 12,588,458 |
| 2021-11-26 | $29.25 | $29.81 | $28.41 | $29.70 | $29.36 | 12,412,256 |
| 2021-11-24 | $30.82 | $31.93 | $30.82 | $31.41 | $31.06 | 9,490,665 |
| 2021-11-23 | $30.92 | $31.56 | $30.82 | $31.18 | $30.83 | 10,916,441 |
| 2021-11-22 | $30.01 | $30.90 | $29.95 | $30.34 | $30.00 | 12,772,600 |
| 2021-11-19 | $31.20 | $31.21 | $29.88 | $30.05 | $29.71 | 19,102,054 |
| 2021-11-18 | $31.98 | $32.33 | $31.30 | $31.86 | $31.50 | 8,862,370 |
| 2021-11-17 | $32.51 | $33.06 | $31.83 | $32.06 | $31.70 | 9,716,824 |
| 2021-11-16 | $32.82 | $33.36 | $32.47 | $32.89 | $32.52 | 7,683,831 |
| 2021-11-15 | $32.69 | $32.95 | $32.22 | $32.72 | $32.35 | 8,358,899 |
| 2021-11-12 | $32.48 | $32.87 | $32.34 | $32.76 | $32.39 | 7,322,274 |
| 2021-11-11 | $32.88 | $33.13 | $32.61 | $32.78 | $32.41 | 6,363,857 |
| 2021-11-10 | $33.94 | $34.08 | $32.49 | $32.73 | $32.36 | 10,311,701 |
| 2021-11-09 | $34.21 | $34.29 | $33.32 | $34.14 | $33.75 | 10,877,450 |
| 2021-11-08 | $33.69 | $34.64 | $33.56 | $34.30 | $33.91 | 14,225,901 |
| 2021-11-05 | $33.70 | $34.06 | $33.43 | $33.51 | $33.13 | 11,279,242 |
| 2021-11-04 | $33.62 | $33.74 | $32.75 | $33.15 | $32.78 | 12,516,151 |
| 2021-11-03 | $32.56 | $33.37 | $32.19 | $32.98 | $32.61 | 10,448,753 |
| 2021-11-02 | $33.00 | $33.59 | $32.91 | $33.20 | $32.83 | 7,276,178 |
| 2021-11-01 | $32.75 | $33.57 | $32.58 | $33.30 | $32.92 | 8,146,888 |
| 2021-10-29 | $33.19 | $33.19 | $32.17 | $32.26 | $31.90 | 13,940,597 |
| 2021-10-28 | $32.52 | $33.31 | $32.50 | $33.30 | $32.92 | 11,364,443 |
| 2021-10-27 | $33.87 | $34.18 | $32.49 | $32.54 | $32.17 | 13,929,602 |
| 2021-10-26 | $34.70 | $34.99 | $34.24 | $34.26 | $33.87 | 11,666,544 |
| 2021-10-25 | $34.43 | $34.77 | $34.04 | $34.36 | $33.97 | 9,768,365 |
| 2021-10-22 | $33.85 | $34.55 | $33.39 | $33.91 | $33.53 | 12,076,994 |
| 2021-10-21 | $34.35 | $34.61 | $33.85 | $34.30 | $33.91 | 12,151,389 |
| 2021-10-20 | $34.03 | $34.76 | $33.80 | $34.74 | $34.35 | 10,818,746 |
| 2021-10-19 | $34.40 | $34.77 | $33.70 | $34.54 | $34.15 | 10,417,075 |
| 2021-10-18 | $34.14 | $34.64 | $33.81 | $34.16 | $33.77 | 11,548,259 |
| 2021-10-15 | $33.98 | $34.21 | $33.76 | $34.00 | $33.62 | 9,352,100 |
| 2021-10-14 | $33.26 | $33.58 | $32.94 | $33.52 | $33.14 | 8,678,736 |
| 2021-10-13 | $32.46 | $32.93 | $31.90 | $32.76 | $32.39 | 12,505,280 |
| 2021-10-12 | $32.45 | $33.46 | $32.22 | $32.88 | $32.51 | 18,377,939 |
| 2021-10-11 | $32.29 | $33.24 | $32.05 | $32.46 | $32.09 | 16,941,817 |
| 2021-10-08 | $31.39 | $31.96 | $31.12 | $31.66 | $31.30 | 11,854,094 |
| 2021-10-07 | $30.63 | $31.20 | $30.55 | $31.02 | $30.67 | 15,928,005 |
| 2021-10-06 | $30.09 | $30.54 | $29.48 | $29.94 | $29.60 | 12,070,707 |
| 2021-10-05 | $31.26 | $31.69 | $30.55 | $30.59 | $30.24 | 12,264,592 |
| 2021-10-04 | $30.93 | $31.47 | $30.65 | $30.88 | $30.53 | 16,285,568 |
| 2021-10-01 | $29.84 | $31.63 | $29.60 | $30.36 | $30.02 | 12,079,600 |
| 2021-09-30 | $30.27 | $30.35 | $29.41 | $29.64 | $29.31 | 13,325,584 |
| 2021-09-29 | $30.96 | $30.96 | $30.14 | $30.33 | $29.99 | 13,176,539 |
| 2021-09-28 | $30.81 | $31.58 | $30.66 | $30.91 | $30.56 | 19,922,786 |
| 2021-09-27 | $29.80 | $30.64 | $29.76 | $30.19 | $29.85 | 13,468,961 |
| 2021-09-24 | $28.71 | $29.37 | $28.57 | $29.01 | $28.68 | 7,414,095 |
| 2021-09-23 | $27.32 | $29.13 | $27.23 | $28.88 | $28.55 | 13,562,314 |
| 2021-09-22 | $27.51 | $27.81 | $27.12 | $27.15 | $26.84 | 10,547,554 |
| 2021-09-21 | $27.61 | $27.78 | $26.64 | $26.93 | $26.63 | 10,499,122 |
| 2021-09-20 | $27.37 | $27.71 | $26.71 | $27.25 | $26.94 | 10,708,249 |
| 2021-09-17 | $28.70 | $29.26 | $28.00 | $28.31 | $27.99 | 17,377,479 |
| 2021-09-16 | $28.99 | $29.29 | $28.56 | $28.86 | $28.53 | 8,079,179 |
| 2021-09-15 | $28.20 | $29.30 | $28.03 | $29.24 | $28.91 | 11,912,207 |
| 2021-09-14 | $28.47 | $28.49 | $27.55 | $27.67 | $27.36 | 7,106,239 |
| 2021-09-13 | $27.27 | $28.25 | $27.25 | $28.11 | $27.79 | 9,877,861 |
| 2021-09-10 | $27.04 | $27.13 | $26.48 | $26.78 | $26.48 | 7,712,270 |
| 2021-09-09 | $26.59 | $27.24 | $26.44 | $26.62 | $26.32 | 10,975,179 |
| 2021-09-08 | $27.96 | $28.13 | $26.60 | $26.66 | $26.36 | 13,279,728 |
| 2021-09-07 | $27.62 | $28.20 | $27.38 | $27.83 | $27.52 | 8,179,238 |
| 2021-09-03 | $28.54 | $28.75 | $27.93 | $28.09 | $27.77 | 6,175,612 |
| 2021-09-02 | $28.31 | $28.76 | $28.21 | $28.61 | $28.29 | 9,516,795 |
| 2021-09-01 | $28.07 | $28.40 | $27.81 | $27.98 | $27.66 | 9,724,392 |
| 2021-08-31 | $27.96 | $28.49 | $27.89 | $28.04 | $27.72 | 9,872,664 |
| 2021-08-30 | $29.27 | $29.34 | $28.24 | $28.28 | $27.84 | 6,887,188 |
| 2021-08-27 | $28.48 | $29.30 | $28.48 | $29.08 | $28.62 | 7,534,292 |
| 2021-08-26 | $28.25 | $28.60 | $28.02 | $28.13 | $27.69 | 6,150,418 |
| 2021-08-25 | $28.22 | $28.77 | $27.92 | $28.45 | $28.00 | 6,545,216 |
| 2021-08-24 | $27.69 | $28.47 | $27.68 | $28.22 | $27.78 | 8,183,241 |
| 2021-08-23 | $26.99 | $27.69 | $26.90 | $27.49 | $27.06 | 8,298,028 |
| 2021-08-20 | $26.10 | $26.58 | $25.92 | $26.46 | $26.05 | 12,082,287 |
| 2021-08-19 | $26.15 | $26.50 | $25.90 | $26.44 | $26.03 | 18,962,569 |
| 2021-08-18 | $27.26 | $27.54 | $26.79 | $26.81 | $26.39 | 9,697,081 |
| 2021-08-17 | $27.48 | $27.84 | $26.80 | $27.19 | $26.76 | 10,539,767 |
| 2021-08-16 | $27.93 | $27.98 | $27.37 | $27.78 | $27.34 | 9,864,623 |
| 2021-08-13 | $28.53 | $28.63 | $28.18 | $28.35 | $27.91 | 7,369,519 |
| 2021-08-12 | $28.74 | $29.03 | $28.10 | $28.55 | $28.10 | 7,434,187 |
| 2021-08-11 | $28.38 | $29.14 | $28.16 | $28.98 | $28.53 | 7,649,643 |
| 2021-08-10 | $28.19 | $28.62 | $28.07 | $28.42 | $27.97 | 9,415,988 |
| 2021-08-09 | $27.78 | $28.13 | $27.44 | $27.99 | $27.55 | 7,758,722 |
| 2021-08-06 | $28.35 | $28.75 | $28.16 | $28.42 | $27.97 | 6,061,000 |
| 2021-08-05 | $27.86 | $28.31 | $27.58 | $27.92 | $27.48 | 10,146,948 |
| 2021-08-04 | $28.51 | $28.75 | $27.61 | $27.63 | $27.20 | 14,324,212 |
| 2021-08-03 | $28.31 | $28.92 | $27.69 | $28.90 | $28.45 | 8,724,870 |
| 2021-08-02 | $28.85 | $29.71 | $28.40 | $28.50 | $28.05 | 12,466,270 |
| 2021-07-30 | $29.34 | $29.55 | $28.65 | $28.83 | $28.38 | 9,241,567 |
| 2021-07-29 | $29.86 | $29.98 | $29.33 | $29.64 | $29.18 | 7,361,406 |
| 2021-07-28 | $29.29 | $29.68 | $28.81 | $29.32 | $28.86 | 7,088,100 |
| 2021-07-27 | $29.03 | $29.44 | $28.54 | $29.18 | $28.72 | 9,333,466 |
| 2021-07-26 | $29.07 | $29.63 | $28.67 | $29.46 | $29.00 | 12,815,460 |
| 2021-07-23 | $28.28 | $28.78 | $27.62 | $28.41 | $27.96 | 12,759,176 |
| 2021-07-22 | $28.34 | $28.46 | $27.72 | $27.98 | $27.54 | 11,761,434 |
| 2021-07-21 | $28.03 | $28.68 | $28.02 | $28.43 | $27.98 | 12,423,434 |
| 2021-07-20 | $26.70 | $27.67 | $26.44 | $27.24 | $26.81 | 11,854,696 |
| 2021-07-19 | $26.53 | $26.92 | $25.91 | $26.65 | $26.23 | 18,636,626 |
| 2021-07-16 | $29.13 | $29.20 | $27.60 | $27.87 | $27.43 | 12,381,450 |
| 2021-07-15 | $29.23 | $29.61 | $28.53 | $28.73 | $28.28 | 12,341,356 |
| 2021-07-14 | $30.98 | $31.45 | $29.33 | $29.55 | $29.09 | 11,845,579 |
| 2021-07-13 | $30.92 | $31.13 | $30.46 | $30.61 | $30.13 | 8,169,736 |
| 2021-07-12 | $30.77 | $31.51 | $30.50 | $31.22 | $30.73 | 5,799,738 |
| 2021-07-09 | $31.00 | $31.54 | $30.64 | $31.19 | $30.70 | 8,547,291 |
| 2021-07-08 | $29.96 | $30.85 | $29.87 | $30.53 | $30.05 | 8,903,177 |
| 2021-07-07 | $31.12 | $31.36 | $30.07 | $30.68 | $30.20 | 10,579,709 |
| 2021-07-06 | $32.97 | $32.97 | $31.04 | $31.17 | $30.68 | 13,943,577 |
| 2021-07-02 | $32.80 | $32.93 | $32.53 | $32.79 | $32.28 | 7,583,429 |
| 2021-07-01 | $33.00 | $33.56 | $32.78 | $33.07 | $32.55 | 9,819,003 |
| 2021-06-30 | $32.10 | $32.38 | $31.87 | $32.01 | $31.51 | 10,883,196 |
| 2021-06-29 | $32.28 | $32.66 | $31.84 | $31.88 | $31.38 | 7,321,627 |
| 2021-06-28 | $33.15 | $33.24 | $31.77 | $32.02 | $31.52 | 11,191,512 |
| 2021-06-25 | $33.31 | $33.49 | $33.06 | $33.35 | $32.83 | 7,823,432 |
| 2021-06-24 | $33.05 | $33.35 | $32.54 | $33.26 | $32.74 | 6,238,257 |
| 2021-06-23 | $33.55 | $34.08 | $32.87 | $32.88 | $32.36 | 8,113,096 |
| 2021-06-22 | $32.84 | $33.36 | $32.63 | $33.02 | $32.50 | 7,675,186 |
| 2021-06-21 | $31.75 | $33.24 | $31.67 | $33.12 | $32.60 | 11,198,392 |
| 2021-06-18 | $31.79 | $32.09 | $31.28 | $31.29 | $30.80 | 24,774,234 |
| 2021-06-17 | $33.97 | $34.26 | $31.89 | $32.47 | $31.96 | 14,511,340 |
| 2021-06-16 | $33.85 | $34.66 | $33.53 | $34.04 | $33.51 | 10,918,312 |
| 2021-06-15 | $34.06 | $34.72 | $34.00 | $34.19 | $33.65 | 9,834,018 |
| 2021-06-14 | $34.87 | $35.17 | $33.76 | $34.05 | $33.52 | 10,015,503 |
| 2021-06-11 | $35.38 | $35.66 | $34.76 | $34.89 | $34.34 | 7,243,550 |
| 2021-06-10 | $36.16 | $36.23 | $34.74 | $34.94 | $34.39 | 11,364,327 |
| 2021-06-09 | $35.91 | $36.14 | $35.50 | $35.76 | $35.20 | 9,229,888 |
| 2021-06-08 | $35.59 | $36.21 | $35.22 | $35.90 | $35.34 | 12,822,018 |
| 2021-06-07 | $36.52 | $36.78 | $35.66 | $35.83 | $35.27 | 10,082,494 |
| 2021-06-04 | $36.61 | $36.87 | $35.57 | $36.42 | $35.85 | 13,756,437 |
| 2021-06-03 | $35.25 | $36.58 | $35.20 | $36.52 | $35.95 | 19,992,701 |
| 2021-06-02 | $33.39 | $35.60 | $32.71 | $35.46 | $34.90 | 28,422,066 |
| 2021-06-01 | $31.96 | $33.09 | $31.95 | $32.93 | $32.41 | 15,701,896 |
| 2021-05-28 | $31.64 | $31.65 | $31.09 | $31.33 | $30.72 | 8,309,968 |
| 2021-05-27 | $31.82 | $32.03 | $31.31 | $31.34 | $30.73 | 14,893,170 |
| 2021-05-26 | $31.13 | $31.84 | $30.97 | $31.55 | $30.94 | 9,358,110 |
| 2021-05-25 | $31.63 | $31.81 | $31.08 | $31.24 | $30.63 | 10,064,439 |
| 2021-05-24 | $32.13 | $32.13 | $31.56 | $31.70 | $31.08 | 9,755,934 |
| 2021-05-21 | $32.27 | $32.46 | $31.86 | $31.95 | $31.33 | 8,574,018 |
| 2021-05-20 | $31.99 | $32.00 | $31.20 | $31.77 | $31.15 | 12,478,343 |
| 2021-05-19 | $32.40 | $32.52 | $31.66 | $32.00 | $31.38 | 13,633,590 |
| 2021-05-18 | $34.12 | $34.33 | $33.01 | $33.07 | $32.43 | 12,438,645 |
| 2021-05-17 | $32.53 | $34.11 | $32.40 | $34.05 | $33.39 | 14,531,348 |
| 2021-05-14 | $32.24 | $32.98 | $32.19 | $32.81 | $32.17 | 11,637,230 |
| 2021-05-13 | $31.68 | $32.47 | $31.32 | $31.76 | $31.14 | 16,386,469 |
| 2021-05-12 | $31.35 | $32.64 | $31.25 | $32.10 | $31.48 | 23,375,446 |
| 2021-05-11 | $30.93 | $31.57 | $30.64 | $31.26 | $30.65 | 18,232,847 |
| 2021-05-10 | $32.22 | $32.87 | $31.61 | $31.63 | $31.02 | 16,905,901 |
| 2021-05-07 | $30.29 | $32.00 | $30.19 | $31.89 | $31.27 | 16,483,417 |
| 2021-05-06 | $30.23 | $30.77 | $29.62 | $30.73 | $30.13 | 15,034,813 |
| 2021-05-05 | $28.77 | $30.35 | $28.57 | $30.34 | $29.75 | 22,805,400 |
| 2021-05-04 | $28.24 | $28.68 | $27.83 | $28.39 | $27.84 | 15,195,412 |
| 2021-05-03 | $27.53 | $28.50 | $27.48 | $28.22 | $27.67 | 12,395,636 |
| 2021-04-30 | $27.48 | $27.81 | $26.96 | $27.05 | $26.53 | 13,237,275 |
| 2021-04-29 | $27.72 | $28.09 | $27.27 | $27.82 | $27.28 | 13,827,865 |
| 2021-04-28 | $26.37 | $27.49 | $26.16 | $27.36 | $26.83 | 10,643,881 |
| 2021-04-27 | $26.40 | $26.61 | $25.65 | $26.18 | $25.67 | 13,033,495 |
| 2021-04-26 | $25.86 | $26.68 | $25.75 | $26.37 | $25.86 | 13,934,033 |
| 2021-04-23 | $24.81 | $25.98 | $24.57 | $25.71 | $25.21 | 12,876,679 |
| 2021-04-22 | $25.70 | $25.77 | $25.20 | $25.25 | $24.76 | 16,091,797 |
| 2021-04-21 | $24.75 | $25.79 | $24.52 | $25.73 | $25.23 | 13,113,309 |
| 2021-04-20 | $26.16 | $26.33 | $25.02 | $25.25 | $24.76 | 12,657,268 |
| 2021-04-19 | $26.39 | $26.78 | $26.25 | $26.53 | $26.02 | 7,711,194 |
| 2021-04-16 | $26.89 | $26.96 | $26.25 | $26.29 | $25.78 | 9,234,264 |
| 2021-04-15 | $27.21 | $27.36 | $26.57 | $26.66 | $26.14 | 9,107,137 |
| 2021-04-14 | $26.26 | $27.78 | $26.26 | $27.31 | $26.78 | 14,755,573 |
| 2021-04-13 | $26.24 | $26.47 | $25.86 | $26.04 | $25.53 | 13,688,495 |
| 2021-04-12 | $26.87 | $27.10 | $26.32 | $26.54 | $26.03 | 10,969,178 |
| 2021-04-09 | $27.11 | $27.23 | $26.42 | $26.76 | $26.24 | 8,624,788 |
| 2021-04-08 | $27.00 | $27.18 | $26.44 | $27.06 | $26.53 | 10,548,662 |
| 2021-04-07 | $27.51 | $27.70 | $27.15 | $27.35 | $26.82 | 7,973,380 |
| 2021-04-06 | $27.61 | $28.34 | $27.39 | $27.44 | $26.91 | 9,306,642 |
| 2021-04-05 | $28.28 | $28.30 | $27.35 | $27.55 | $27.02 | 9,880,900 |
| 2021-04-01 | $27.45 | $28.14 | $27.11 | $28.10 | $27.55 | 10,463,309 |
| 2021-03-31 | $27.22 | $27.38 | $26.91 | $27.19 | $26.66 | 11,046,280 |
| 2021-03-30 | $27.38 | $27.79 | $27.14 | $27.22 | $26.69 | 11,439,994 |
| 2021-03-29 | $28.23 | $28.52 | $27.49 | $27.70 | $27.16 | 11,397,450 |
| 2021-03-26 | $27.84 | $28.35 | $27.60 | $28.31 | $27.76 | 11,722,604 |
| 2021-03-25 | $26.77 | $27.53 | $26.19 | $27.40 | $26.87 | 14,595,825 |
| 2021-03-24 | $27.28 | $28.00 | $27.16 | $27.42 | $26.89 | 13,642,389 |
| 2021-03-23 | $26.98 | $27.79 | $26.48 | $26.67 | $26.15 | 14,459,049 |
| 2021-03-22 | $27.05 | $27.87 | $26.75 | $27.65 | $27.11 | 19,700,238 |
| 2021-03-19 | $27.26 | $27.60 | $26.83 | $27.05 | $26.53 | 22,577,539 |
| 2021-03-18 | $28.01 | $28.80 | $27.17 | $27.25 | $26.72 | 14,585,283 |
| 2021-03-17 | $27.83 | $28.42 | $27.57 | $28.31 | $27.76 | 11,302,829 |
| 2021-03-16 | $28.74 | $28.79 | $27.83 | $28.06 | $27.52 | 11,347,179 |
| 2021-03-15 | $29.15 | $29.49 | $28.66 | $29.12 | $28.55 | 7,888,332 |
| 2021-03-12 | $29.42 | $29.60 | $28.88 | $29.01 | $28.45 | 12,829,516 |
| 2021-03-11 | $30.08 | $30.41 | $29.33 | $29.40 | $28.83 | 13,239,468 |
| 2021-03-10 | $29.34 | $30.07 | $29.00 | $29.95 | $29.37 | 18,685,643 |
| 2021-03-09 | $29.79 | $29.98 | $28.96 | $29.35 | $28.78 | 20,585,202 |
| 2021-03-08 | $29.36 | $30.07 | $28.80 | $29.71 | $29.13 | 14,971,197 |
| 2021-03-05 | $29.67 | $29.71 | $27.91 | $29.07 | $28.51 | 26,808,986 |
| 2021-03-04 | $28.70 | $29.31 | $27.67 | $28.58 | $28.03 | 21,586,749 |
| 2021-03-03 | $28.34 | $29.02 | $28.32 | $28.37 | $27.82 | 20,695,599 |
| 2021-03-02 | $28.75 | $29.20 | $28.12 | $28.14 | $27.59 | 13,582,666 |
| 2021-03-01 | $28.76 | $29.10 | $28.37 | $28.72 | $28.16 | 17,121,632 |
| 2021-02-26 | $27.82 | $28.35 | $26.54 | $27.91 | $27.37 | 22,239,687 |
| 2021-02-25 | $29.40 | $29.87 | $28.20 | $28.51 | $27.96 | 20,363,881 |
| 2021-02-24 | $28.08 | $29.68 | $27.77 | $29.41 | $28.84 | 21,674,017 |
| 2021-02-23 | $27.76 | $27.90 | $26.39 | $27.74 | $27.20 | 13,548,973 |
| 2021-02-22 | $26.00 | $28.18 | $25.98 | $27.54 | $27.01 | 13,953,135 |
| 2021-02-19 | $25.64 | $26.44 | $25.56 | $26.12 | $25.61 | 10,063,739 |
| 2021-02-18 | $26.60 | $26.74 | $25.55 | $25.58 | $25.08 | 11,173,052 |
| 2021-02-17 | $27.15 | $27.15 | $26.35 | $26.87 | $26.35 | 11,552,898 |
| 2021-02-16 | $27.00 | $27.55 | $26.80 | $26.81 | $26.29 | 14,337,930 |
| 2021-02-12 | $26.06 | $26.79 | $25.95 | $26.77 | $26.13 | 9,063,413 |
| 2021-02-11 | $26.39 | $26.78 | $25.94 | $26.37 | $25.74 | 9,773,253 |
| 2021-02-10 | $26.24 | $26.73 | $25.97 | $26.62 | $25.98 | 11,480,630 |
| 2021-02-09 | $25.75 | $26.30 | $25.43 | $26.00 | $25.38 | 10,782,796 |
| 2021-02-08 | $25.45 | $26.17 | $25.34 | $25.99 | $25.37 | 11,496,273 |
| 2021-02-05 | $25.23 | $25.65 | $24.86 | $25.01 | $24.29 | 11,370,171 |
| 2021-02-04 | $24.34 | $24.95 | $23.74 | $24.81 | $24.10 | 12,894,680 |
| 2021-02-03 | $22.70 | $24.25 | $22.64 | $24.18 | $23.49 | 15,843,669 |
| 2021-02-02 | $22.75 | $23.09 | $22.35 | $22.51 | $21.87 | 11,025,225 |
| 2021-02-01 | $22.50 | $22.58 | $21.80 | $22.16 | $21.53 | 10,081,526 |
| 2021-01-29 | $22.40 | $22.83 | $22.00 | $22.21 | $21.57 | 15,573,593 |
| 2021-01-28 | $22.12 | $22.95 | $21.97 | $22.64 | $21.99 | 12,418,506 |
| 2021-01-27 | $22.45 | $22.62 | $21.23 | $21.81 | $21.19 | 17,044,016 |
| 2021-01-26 | $24.07 | $24.39 | $22.73 | $22.74 | $22.09 | 20,225,795 |
| 2021-01-25 | $24.37 | $24.37 | $23.21 | $23.74 | $23.06 | 15,540,995 |
| 2021-01-22 | $23.71 | $24.53 | $23.45 | $24.41 | $23.71 | 13,559,454 |
| 2021-01-21 | $25.12 | $25.33 | $23.95 | $24.19 | $23.50 | 21,095,966 |
| 2021-01-20 | $25.55 | $25.68 | $24.92 | $25.35 | $24.62 | 10,571,804 |
| 2021-01-19 | $25.20 | $25.90 | $25.11 | $25.42 | $24.69 | 21,249,436 |
| 2021-01-15 | $25.45 | $25.69 | $24.64 | $24.91 | $24.20 | 13,448,970 |
| 2021-01-14 | $25.53 | $26.38 | $25.45 | $25.96 | $25.22 | 10,285,841 |
| 2021-01-13 | $26.18 | $26.45 | $25.25 | $25.46 | $24.73 | 11,276,757 |
| 2021-01-12 | $25.50 | $26.73 | $25.17 | $26.14 | $25.39 | 20,512,029 |
| 2021-01-11 | $24.20 | $25.12 | $24.05 | $24.99 | $24.27 | 16,878,226 |
| 2021-01-08 | $25.00 | $25.37 | $24.48 | $24.84 | $24.13 | 11,952,045 |
| 2021-01-07 | $24.54 | $25.47 | $24.47 | $24.88 | $24.17 | 14,502,415 |
| 2021-01-06 | $23.96 | $25.03 | $23.71 | $24.41 | $23.71 | 19,456,343 |
| 2021-01-05 | $22.22 | $23.81 | $22.21 | $23.13 | $22.47 | 16,256,642 |
| 2021-01-04 | $22.08 | $22.38 | $21.59 | $21.95 | $21.32 | 8,743,350 |
| 2020-12-31 | $21.47 | $21.97 | $21.44 | $21.83 | $21.21 | 7,844,252 |
| 2020-12-30 | $21.42 | $21.98 | $21.29 | $21.88 | $21.25 | 7,077,087 |
| 2020-12-29 | $21.71 | $21.77 | $21.13 | $21.38 | $20.77 | 7,140,593 |
| 2020-12-28 | $21.61 | $22.03 | $21.46 | $21.57 | $20.95 | 6,330,582 |
| 2020-12-24 | $21.98 | $21.99 | $21.46 | $21.64 | $21.02 | 3,664,936 |
| 2020-12-23 | $21.50 | $22.30 | $21.45 | $21.92 | $21.29 | 9,474,538 |
| 2020-12-22 | $21.78 | $21.82 | $21.24 | $21.36 | $20.75 | 17,184,150 |
| 2020-12-21 | $21.41 | $21.98 | $21.08 | $21.78 | $21.16 | 10,778,281 |
| 2020-12-18 | $22.85 | $22.96 | $22.24 | $22.31 | $21.67 | 20,038,604 |
| 2020-12-17 | $22.99 | $23.12 | $22.66 | $22.93 | $22.27 | 8,481,165 |
| 2020-12-16 | $22.92 | $23.07 | $22.45 | $22.84 | $22.19 | 11,062,738 |
| 2020-12-15 | $22.46 | $23.07 | $22.24 | $22.97 | $22.31 | 12,697,443 |
| 2020-12-14 | $23.31 | $23.40 | $21.99 | $22.18 | $21.55 | 11,809,685 |
| 2020-12-11 | $23.13 | $23.19 | $22.48 | $22.94 | $22.28 | 14,589,220 |
| 2020-12-10 | $22.47 | $23.89 | $22.22 | $23.38 | $22.71 | 13,977,751 |
| 2020-12-09 | $23.30 | $23.79 | $22.97 | $23.37 | $22.70 | 15,063,339 |
| 2020-12-08 | $22.50 | $23.30 | $22.44 | $23.23 | $22.57 | 8,064,614 |
| 2020-12-07 | $23.30 | $23.36 | $22.71 | $22.83 | $22.18 | 10,067,545 |
| 2020-12-04 | $22.56 | $23.50 | $22.46 | $23.45 | $22.78 | 16,201,289 |
| 2020-12-03 | $21.85 | $22.44 | $21.74 | $22.07 | $21.44 | 12,517,446 |
| 2020-12-02 | $20.95 | $22.07 | $20.87 | $21.64 | $21.02 | 9,741,910 |
| 2020-12-01 | $21.37 | $21.58 | $20.87 | $21.07 | $20.47 | 12,716,415 |
| 2020-11-30 | $21.96 | $21.98 | $20.78 | $20.79 | $20.08 | 21,516,092 |
| 2020-11-27 | $21.97 | $22.11 | $21.71 | $21.88 | $21.13 | 6,550,850 |
| 2020-11-25 | $21.73 | $22.31 | $21.66 | $22.10 | $21.34 | 12,188,685 |
| 2020-11-24 | $22.44 | $22.50 | $21.92 | $22.23 | $21.47 | 20,640,166 |
| 2020-11-23 | $20.60 | $21.65 | $20.45 | $21.61 | $20.87 | 14,799,664 |
| 2020-11-20 | $20.36 | $20.50 | $19.98 | $20.21 | $19.52 | 10,302,342 |
| 2020-11-19 | $19.69 | $20.50 | $19.55 | $20.46 | $19.76 | 11,924,281 |
| 2020-11-18 | $20.18 | $20.57 | $19.92 | $19.97 | $19.28 | 15,408,276 |
| 2020-11-17 | $19.44 | $20.10 | $19.27 | $20.09 | $19.40 | 13,972,548 |
| 2020-11-16 | $18.89 | $20.05 | $18.56 | $20.04 | $19.35 | 23,092,814 |
| 2020-11-13 | $17.44 | $18.11 | $17.42 | $18.00 | $17.38 | 9,326,631 |
| 2020-11-12 | $17.35 | $17.88 | $17.16 | $17.30 | $16.71 | 10,767,857 |
| 2020-11-11 | $18.50 | $18.51 | $17.40 | $17.71 | $17.10 | 16,402,053 |
| 2020-11-10 | $18.77 | $18.91 | $18.00 | $18.31 | $17.68 | 19,098,498 |
| 2020-11-09 | $17.02 | $18.76 | $16.93 | $18.25 | $17.62 | 31,835,645 |
| 2020-11-06 | $15.49 | $15.83 | $15.14 | $15.22 | $14.70 | 10,324,220 |
| 2020-11-05 | $15.90 | $16.13 | $15.50 | $15.52 | $14.99 | 15,004,601 |
| 2020-11-04 | $15.70 | $16.20 | $15.07 | $15.97 | $15.42 | 17,689,420 |
| 2020-11-03 | $15.92 | $16.05 | $15.56 | $15.76 | $15.22 | 13,028,245 |
| 2020-11-02 | $15.12 | $15.80 | $14.78 | $15.58 | $15.04 | 18,490,895 |
| 2020-10-30 | $14.41 | $14.96 | $14.32 | $14.94 | $14.43 | 17,498,845 |
| 2020-10-29 | $13.90 | $14.49 | $13.70 | $14.45 | $13.95 | 16,151,815 |
| 2020-10-28 | $14.50 | $14.75 | $14.15 | $14.18 | $13.69 | 18,197,980 |
| 2020-10-27 | $15.11 | $15.23 | $14.75 | $15.09 | $14.57 | 14,749,705 |
| 2020-10-26 | $15.15 | $15.26 | $14.86 | $15.17 | $14.65 | 17,382,370 |
| 2020-10-23 | $15.46 | $15.78 | $15.17 | $15.40 | $14.87 | 13,862,140 |
| 2020-10-22 | $15.06 | $15.42 | $14.91 | $15.30 | $14.77 | 15,938,159 |
| 2020-10-21 | $15.36 | $15.59 | $14.98 | $15.01 | $14.49 | 18,537,502 |
| 2020-10-20 | $15.24 | $15.65 | $15.18 | $15.49 | $14.96 | 20,806,468 |
| 2020-10-19 | $15.16 | $15.44 | $14.91 | $15.01 | $14.49 | 18,285,477 |
| 2020-10-16 | $15.62 | $16.26 | $14.90 | $14.97 | $14.46 | 39,866,358 |
| 2020-10-15 | $15.75 | $16.44 | $15.55 | $16.42 | $15.86 | 15,709,621 |
| 2020-10-14 | $15.75 | $16.51 | $15.74 | $15.95 | $15.40 | 15,876,744 |
| 2020-10-13 | $15.96 | $16.14 | $15.52 | $15.73 | $15.19 | 14,015,016 |
| 2020-10-12 | $16.03 | $16.20 | $15.76 | $16.12 | $15.57 | 12,381,367 |
| 2020-10-09 | $16.58 | $16.60 | $16.05 | $16.23 | $15.67 | 11,704,079 |
| 2020-10-08 | $16.12 | $16.44 | $15.94 | $16.43 | $15.87 | 10,855,609 |
| 2020-10-07 | $15.72 | $16.03 | $15.58 | $15.95 | $15.40 | 10,374,006 |
| 2020-10-06 | $16.44 | $16.56 | $15.64 | $15.67 | $15.13 | 13,187,269 |
| 2020-10-05 | $15.77 | $16.13 | $15.63 | $16.07 | $15.52 | 12,192,009 |
| 2020-10-02 | $14.57 | $15.73 | $14.52 | $15.57 | $15.04 | 14,625,750 |
| 2020-10-01 | $15.36 | $15.53 | $14.88 | $15.01 | $14.49 | 17,901,601 |
| 2020-09-30 | $15.81 | $16.02 | $15.42 | $15.56 | $15.03 | 15,527,222 |
| 2020-09-29 | $16.35 | $16.40 | $15.47 | $15.60 | $15.06 | 15,869,307 |
| 2020-09-28 | $16.36 | $16.85 | $16.26 | $16.45 | $15.88 | 11,912,432 |
| 2020-09-25 | $16.28 | $16.41 | $15.82 | $15.92 | $15.37 | 16,290,189 |
| 2020-09-24 | $16.34 | $17.08 | $15.93 | $16.62 | $16.05 | 17,772,283 |
| 2020-09-23 | $17.28 | $17.62 | $16.59 | $16.61 | $16.04 | 10,684,220 |
| 2020-09-22 | $17.41 | $17.74 | $17.17 | $17.33 | $16.73 | 8,862,662 |
| 2020-09-21 | $18.10 | $18.19 | $17.09 | $17.27 | $16.68 | 16,106,760 |
| 2020-09-18 | $18.79 | $19.34 | $18.53 | $18.73 | $18.09 | 19,118,683 |
| 2020-09-17 | $18.81 | $19.13 | $18.45 | $19.08 | $18.42 | 11,677,437 |
| 2020-09-16 | $18.54 | $19.39 | $18.22 | $19.18 | $18.52 | 14,181,780 |
| 2020-09-15 | $18.07 | $18.45 | $17.97 | $18.20 | $17.57 | 10,611,422 |
| 2020-09-14 | $17.89 | $18.21 | $17.64 | $18.03 | $17.41 | 9,913,407 |
| 2020-09-11 | $17.76 | $17.97 | $17.49 | $17.87 | $17.26 | 8,634,217 |
| 2020-09-10 | $18.65 | $18.65 | $17.64 | $17.71 | $17.10 | 16,190,827 |
| 2020-09-09 | $18.48 | $18.74 | $18.37 | $18.61 | $17.97 | 9,925,346 |
| 2020-09-08 | $18.90 | $19.02 | $17.93 | $18.38 | $17.75 | 15,677,445 |
| 2020-09-04 | $19.35 | $19.69 | $18.89 | $19.31 | $18.65 | 15,384,331 |
| 2020-09-03 | $18.77 | $19.56 | $18.67 | $19.12 | $18.46 | 16,863,218 |
| 2020-09-02 | $18.53 | $18.79 | $18.36 | $18.77 | $18.13 | 10,875,144 |
| 2020-09-01 | $18.52 | $18.92 | $18.46 | $18.63 | $17.99 | 9,448,565 |
| 2020-08-31 | $19.50 | $19.54 | $18.94 | $19.01 | $18.23 | 13,596,329 |
| 2020-08-28 | $18.80 | $19.46 | $18.77 | $19.42 | $18.63 | 12,613,679 |
| 2020-08-27 | $18.75 | $18.87 | $18.44 | $18.70 | $17.94 | 8,548,957 |
| 2020-08-26 | $19.23 | $19.27 | $18.64 | $18.67 | $17.91 | 7,981,972 |
| 2020-08-25 | $19.97 | $19.98 | $19.11 | $19.26 | $18.47 | 11,012,545 |
| 2020-08-24 | $18.72 | $19.73 | $18.67 | $19.55 | $18.75 | 8,702,665 |
| 2020-08-21 | $18.55 | $18.70 | $18.37 | $18.58 | $17.82 | 8,913,890 |
| 2020-08-20 | $19.39 | $19.58 | $18.77 | $18.77 | $18.00 | 10,240,667 |
| 2020-08-19 | $19.74 | $20.13 | $19.63 | $19.72 | $18.92 | 8,055,090 |
| 2020-08-18 | $19.86 | $20.15 | $19.68 | $19.77 | $18.96 | 7,845,489 |
| 2020-08-17 | $19.95 | $20.24 | $19.86 | $20.01 | $19.19 | 8,654,800 |
| 2020-08-14 | $19.67 | $20.17 | $19.59 | $20.07 | $19.25 | 7,290,296 |
| 2020-08-13 | $20.29 | $20.29 | $19.73 | $19.87 | $19.06 | 8,551,541 |
| 2020-08-12 | $20.66 | $20.76 | $19.81 | $20.36 | $19.53 | 14,561,515 |
| 2020-08-11 | $20.86 | $21.27 | $20.19 | $20.30 | $19.47 | 12,373,740 |
| 2020-08-10 | $19.56 | $20.39 | $19.48 | $20.22 | $19.40 | 11,555,831 |
| 2020-08-07 | $19.19 | $19.65 | $19.02 | $19.63 | $18.83 | 7,084,785 |
| 2020-08-06 | $19.45 | $19.69 | $19.21 | $19.32 | $18.53 | 6,751,100 |
| 2020-08-05 | $19.66 | $19.95 | $19.37 | $19.50 | $18.70 | 9,590,735 |
| 2020-08-04 | $18.68 | $19.36 | $18.60 | $19.23 | $18.45 | 10,142,108 |
| 2020-08-03 | $18.10 | $18.97 | $17.87 | $18.72 | $17.96 | 9,618,932 |
| 2020-07-31 | $18.11 | $18.56 | $17.92 | $18.14 | $17.40 | 15,346,843 |
| 2020-07-30 | $19.05 | $19.16 | $18.20 | $18.44 | $17.69 | 15,563,346 |
| 2020-07-29 | $19.10 | $19.48 | $18.95 | $19.43 | $18.64 | 7,444,928 |
| 2020-07-28 | $19.49 | $19.60 | $18.99 | $19.15 | $18.37 | 14,551,121 |
| 2020-07-27 | $19.70 | $19.73 | $19.14 | $19.68 | $18.88 | 15,020,057 |
| 2020-07-24 | $19.50 | $19.66 | $18.90 | $19.48 | $18.69 | 16,738,625 |
| 2020-07-23 | $18.98 | $19.36 | $18.78 | $19.30 | $18.51 | 13,233,202 |
| 2020-07-22 | $19.30 | $19.45 | $18.91 | $19.17 | $18.39 | 12,653,568 |
| 2020-07-21 | $18.86 | $19.92 | $18.76 | $19.56 | $18.76 | 18,805,041 |
| 2020-07-20 | $18.60 | $18.95 | $18.39 | $18.44 | $17.69 | 13,661,619 |
| 2020-07-17 | $18.96 | $19.18 | $18.45 | $18.62 | $17.86 | 8,818,563 |
| 2020-07-16 | $18.76 | $19.22 | $18.53 | $18.82 | $18.05 | 9,805,672 |
| 2020-07-15 | $19.00 | $19.27 | $18.55 | $18.90 | $18.13 | 13,848,503 |
| 2020-07-14 | $17.27 | $18.44 | $17.12 | $18.39 | $17.64 | 13,508,256 |
| 2020-07-13 | $17.99 | $18.00 | $17.35 | $17.38 | $16.67 | 10,941,944 |
| 2020-07-10 | $17.09 | $17.82 | $16.96 | $17.79 | $17.06 | 9,797,077 |
| 2020-07-09 | $18.00 | $18.24 | $17.09 | $17.13 | $16.43 | 12,012,755 |
| 2020-07-08 | $18.20 | $18.61 | $17.94 | $18.07 | $17.33 | 10,017,441 |
| 2020-07-07 | $18.63 | $18.63 | $18.14 | $18.18 | $17.44 | 9,741,741 |
| 2020-07-06 | $18.47 | $18.93 | $18.31 | $18.75 | $17.99 | 11,465,882 |
| 2020-07-02 | $18.18 | $18.49 | $17.90 | $17.98 | $17.25 | 10,294,086 |
| 2020-07-01 | $18.50 | $18.78 | $17.70 | $17.72 | $17.00 | 13,924,209 |
| 2020-06-30 | $17.78 | $18.51 | $17.59 | $18.39 | $17.64 | 18,609,823 |
| 2020-06-29 | $17.63 | $18.29 | $17.46 | $18.01 | $17.28 | 14,061,253 |
| 2020-06-26 | $18.18 | $18.19 | $17.30 | $17.44 | $16.73 | 18,471,229 |
| 2020-06-25 | $17.64 | $18.59 | $17.50 | $18.42 | $17.67 | 18,884,854 |
| 2020-06-24 | $19.09 | $19.20 | $17.85 | $17.86 | $17.13 | 17,959,788 |
| 2020-06-23 | $19.97 | $20.13 | $19.44 | $19.57 | $18.77 | 18,434,812 |
| 2020-06-22 | $19.48 | $20.00 | $19.36 | $19.82 | $19.01 | 9,108,220 |
| 2020-06-19 | $20.94 | $20.96 | $19.45 | $19.71 | $18.91 | 22,246,012 |
| 2020-06-18 | $19.31 | $20.23 | $19.19 | $20.18 | $19.36 | 15,860,275 |
| 2020-06-17 | $19.51 | $20.04 | $19.27 | $19.83 | $19.02 | 15,813,142 |
| 2020-06-16 | $20.58 | $20.67 | $19.17 | $19.55 | $18.75 | 17,830,491 |
| 2020-06-15 | $17.98 | $19.61 | $17.71 | $19.32 | $18.53 | 12,739,947 |
| 2020-06-12 | $19.57 | $19.82 | $18.44 | $19.00 | $18.22 | 14,643,908 |
| 2020-06-11 | $19.12 | $19.72 | $18.45 | $18.51 | $17.75 | 19,617,719 |
| 2020-06-10 | $21.98 | $22.06 | $20.94 | $20.96 | $20.11 | 16,581,436 |
| 2020-06-09 | $22.56 | $22.88 | $21.71 | $22.51 | $21.59 | 17,908,817 |
| 2020-06-08 | $23.37 | $23.74 | $22.54 | $23.65 | $22.69 | 21,059,871 |
| 2020-06-05 | $22.33 | $23.09 | $21.57 | $21.99 | $21.09 | 26,465,714 |
| 2020-06-04 | $19.63 | $20.61 | $19.36 | $20.33 | $19.50 | 20,358,526 |
| 2020-06-03 | $19.33 | $19.71 | $19.09 | $19.61 | $18.81 | 13,976,273 |
| 2020-06-02 | $18.50 | $19.04 | $18.46 | $18.86 | $18.09 | 16,280,084 |
| 2020-06-01 | $18.51 | $18.86 | $18.24 | $18.43 | $17.56 | 10,251,150 |
| 2020-05-29 | $18.55 | $18.73 | $17.79 | $18.47 | $17.60 | 21,017,139 |
| 2020-05-28 | $19.14 | $19.36 | $18.64 | $18.79 | $17.90 | 10,371,899 |
| 2020-05-27 | $18.89 | $19.27 | $18.19 | $19.05 | $18.15 | 13,771,871 |
| 2020-05-26 | $18.31 | $18.67 | $18.17 | $18.40 | $17.53 | 11,757,804 |
| 2020-05-22 | $17.57 | $17.72 | $17.09 | $17.58 | $16.75 | 9,967,147 |
| 2020-05-21 | $18.22 | $18.50 | $17.54 | $17.79 | $16.95 | 17,530,489 |
| 2020-05-20 | $17.47 | $18.25 | $17.30 | $18.21 | $17.35 | 14,135,121 |
| 2020-05-19 | $17.81 | $17.86 | $17.05 | $17.11 | $16.30 | 12,770,567 |
| 2020-05-18 | $17.04 | $18.09 | $17.00 | $17.95 | $17.10 | 22,646,704 |
| 2020-05-15 | $15.98 | $16.51 | $15.83 | $15.95 | $15.20 | 10,342,929 |
| 2020-05-14 | $15.50 | $16.53 | $15.14 | $16.10 | $15.34 | 13,318,478 |
| 2020-05-13 | $16.87 | $16.96 | $15.75 | $15.85 | $15.10 | 15,817,011 |
| 2020-05-12 | $17.50 | $17.82 | $16.90 | $17.08 | $16.28 | 14,164,619 |
| 2020-05-11 | $17.70 | $17.94 | $17.11 | $17.36 | $16.54 | 12,654,238 |
| 2020-05-08 | $17.12 | $18.10 | $17.09 | $18.05 | $17.20 | 16,417,851 |
| 2020-05-07 | $16.31 | $17.05 | $16.29 | $16.73 | $15.94 | 14,608,484 |
| 2020-05-06 | $16.24 | $16.56 | $15.81 | $15.82 | $15.07 | 8,982,844 |
| 2020-05-05 | $16.97 | $17.33 | $16.12 | $16.25 | $15.48 | 15,932,618 |
| 2020-05-04 | $15.26 | $16.26 | $15.11 | $16.23 | $15.47 | 23,070,857 |
| 2020-05-01 | $16.32 | $16.65 | $15.51 | $15.75 | $15.01 | 18,742,355 |
| 2020-04-30 | $18.25 | $18.25 | $16.67 | $16.82 | $16.03 | 25,771,739 |
| 2020-04-29 | $16.95 | $18.25 | $16.77 | $18.20 | $17.34 | 19,364,342 |
| 2020-04-28 | $16.40 | $16.66 | $15.90 | $16.15 | $15.39 | 18,224,521 |
| 2020-04-27 | $15.75 | $16.39 | $15.18 | $16.05 | $15.29 | 17,694,502 |
| 2020-04-24 | $16.85 | $17.40 | $15.98 | $16.11 | $15.35 | 22,707,501 |
| 2020-04-23 | $15.85 | $16.85 | $15.75 | $16.52 | $15.74 | 20,615,944 |
| 2020-04-22 | $15.46 | $16.04 | $14.94 | $15.34 | $14.62 | 20,594,153 |
| 2020-04-21 | $14.84 | $15.62 | $14.37 | $14.69 | $14.00 | 22,913,672 |
| 2020-04-20 | $14.07 | $15.74 | $14.01 | $15.21 | $14.49 | 21,263,634 |
| 2020-04-17 | $14.72 | $15.40 | $14.20 | $15.28 | $14.56 | 33,932,740 |
| 2020-04-16 | $14.64 | $14.79 | $13.96 | $14.05 | $13.39 | 18,136,772 |
| 2020-04-15 | $14.67 | $14.98 | $14.02 | $14.73 | $14.04 | 22,673,135 |
| 2020-04-14 | $16.00 | $16.45 | $15.45 | $15.54 | $14.81 | 20,202,041 |
| 2020-04-13 | $16.62 | $16.82 | $15.70 | $15.95 | $15.20 | 16,735,227 |
| 2020-04-09 | $18.38 | $18.60 | $15.88 | $16.47 | $15.69 | 25,055,865 |
| 2020-04-08 | $16.90 | $17.39 | $16.43 | $17.28 | $16.47 | 16,023,246 |
| 2020-04-07 | $16.93 | $17.70 | $16.25 | $16.47 | $15.69 | 29,085,736 |
| 2020-04-06 | $14.96 | $15.82 | $14.53 | $15.67 | $14.93 | 24,561,474 |
| 2020-04-03 | $14.48 | $14.60 | $13.78 | $14.29 | $13.62 | 24,815,579 |
| 2020-04-02 | $13.10 | $14.99 | $12.95 | $13.88 | $13.23 | 33,954,147 |
| 2020-04-01 | $13.09 | $13.19 | $12.17 | $12.59 | $12.00 | 25,381,735 |
| 2020-03-31 | $13.88 | $13.89 | $13.30 | $13.49 | $12.85 | 25,753,575 |
| 2020-03-30 | $13.35 | $13.69 | $12.95 | $13.28 | $12.65 | 25,979,372 |
| 2020-03-27 | $14.54 | $14.70 | $13.74 | $13.76 | $13.11 | 21,789,447 |
| 2020-03-26 | $14.51 | $15.64 | $14.38 | $15.52 | $14.79 | 22,178,575 |
| 2020-03-25 | $14.99 | $15.87 | $13.58 | $14.60 | $13.91 | 24,195,322 |
| 2020-03-24 | $13.54 | $14.93 | $13.50 | $14.65 | $13.96 | 25,804,247 |
| 2020-03-23 | $14.17 | $14.43 | $12.60 | $12.83 | $12.23 | 24,364,964 |
| 2020-03-20 | $14.30 | $14.58 | $13.10 | $14.28 | $13.61 | 32,865,159 |
| 2020-03-19 | $12.17 | $14.28 | $11.87 | $13.87 | $13.22 | 25,439,016 |
| 2020-03-18 | $13.00 | $13.72 | $11.89 | $12.05 | $11.48 | 28,057,288 |
| 2020-03-17 | $14.54 | $14.56 | $13.11 | $14.00 | $13.34 | 25,514,941 |
| 2020-03-16 | $14.02 | $16.04 | $13.26 | $14.41 | $13.73 | 24,965,668 |
| 2020-03-13 | $15.72 | $16.17 | $14.32 | $16.16 | $15.40 | 29,176,814 |
| 2020-03-12 | $15.62 | $16.69 | $14.41 | $14.42 | $13.74 | 47,585,793 |
| 2020-03-11 | $17.32 | $18.14 | $17.05 | $17.38 | $16.56 | 33,290,397 |
| 2020-03-10 | $19.14 | $19.23 | $17.13 | $18.19 | $17.33 | 40,407,396 |
| 2020-03-09 | $17.90 | $17.90 | $12.91 | $17.31 | $16.49 | 86,125,948 |
| 2020-03-06 | $24.88 | $25.16 | $23.52 | $23.85 | $22.73 | 23,791,084 |
| 2020-03-05 | $26.13 | $26.25 | $25.24 | $25.83 | $24.61 | 15,751,707 |
| 2020-03-04 | $27.21 | $27.38 | $26.26 | $27.08 | $25.80 | 16,151,790 |
| 2020-03-03 | $27.62 | $27.91 | $26.27 | $26.81 | $25.55 | 22,004,508 |
| 2020-03-02 | $27.65 | $27.79 | $26.17 | $27.79 | $26.48 | 23,249,528 |
| 2020-02-28 | $25.81 | $27.16 | $25.45 | $27.09 | $25.81 | 26,830,604 |
| 2020-02-27 | $27.53 | $28.28 | $26.82 | $26.84 | $25.58 | 23,761,836 |
| 2020-02-26 | $29.59 | $29.74 | $28.38 | $28.38 | $27.04 | 19,238,469 |
| 2020-02-25 | $30.99 | $31.05 | $29.22 | $29.34 | $27.96 | 18,707,692 |
| 2020-02-24 | $31.89 | $31.99 | $30.81 | $30.93 | $29.47 | 16,694,597 |
| 2020-02-21 | $33.47 | $33.55 | $32.87 | $33.39 | $31.82 | 7,246,343 |
| 2020-02-20 | $34.49 | $34.71 | $33.78 | $33.83 | $32.24 | 7,835,008 |
| 2020-02-19 | $33.88 | $34.34 | $33.64 | $34.29 | $32.67 | 6,591,525 |
| 2020-02-18 | $33.90 | $33.99 | $32.88 | $33.65 | $32.06 | 11,792,836 |
| 2020-02-14 | $34.81 | $34.87 | $34.14 | $34.42 | $32.80 | 7,904,491 |
| 2020-02-13 | $34.84 | $35.02 | $33.97 | $34.67 | $33.04 | 11,717,294 |
| 2020-02-12 | $35.22 | $35.38 | $34.44 | $35.05 | $33.40 | 9,093,430 |
| 2020-02-11 | $34.15 | $34.35 | $33.87 | $34.29 | $32.67 | 8,823,503 |
| 2020-02-10 | $34.12 | $34.37 | $33.81 | $34.35 | $32.26 | 7,197,400 |
| 2020-02-07 | $34.00 | $34.76 | $33.88 | $34.42 | $32.33 | 8,579,425 |
| 2020-02-06 | $35.22 | $35.22 | $34.42 | $34.51 | $32.41 | 7,979,453 |
| 2020-02-05 | $34.77 | $35.66 | $34.73 | $35.07 | $32.94 | 11,395,283 |
| 2020-02-04 | $34.23 | $34.73 | $33.95 | $34.07 | $32.00 | 12,369,437 |
| 2020-02-03 | $33.44 | $33.70 | $33.19 | $33.46 | $31.43 | 9,202,511 |
| 2020-01-31 | $33.49 | $33.86 | $33.18 | $33.51 | $31.47 | 16,887,881 |
| 2020-01-30 | $33.14 | $34.08 | $33.00 | $34.04 | $31.97 | 10,486,256 |
| 2020-01-29 | $34.30 | $34.63 | $33.72 | $33.73 | $31.68 | 8,999,678 |
| 2020-01-28 | $34.22 | $34.23 | $33.49 | $33.96 | $31.90 | 10,937,085 |
| 2020-01-27 | $34.55 | $34.74 | $33.87 | $33.96 | $31.90 | 17,358,517 |
| 2020-01-24 | $36.22 | $36.22 | $35.35 | $35.77 | $33.60 | 10,407,884 |
| 2020-01-23 | $36.07 | $36.53 | $35.57 | $36.43 | $34.22 | 11,840,601 |
| 2020-01-22 | $36.80 | $36.82 | $36.23 | $36.68 | $34.45 | 12,789,744 |
| 2020-01-21 | $37.63 | $37.73 | $36.89 | $36.95 | $34.70 | 16,704,089 |
| 2020-01-17 | $39.01 | $39.97 | $38.18 | $38.37 | $36.04 | 17,518,049 |
| 2020-01-16 | $38.57 | $38.93 | $38.35 | $38.78 | $36.42 | 11,758,881 |
| 2020-01-15 | $39.20 | $39.36 | $38.14 | $38.33 | $36.00 | 13,736,616 |
| 2020-01-14 | $38.98 | $39.53 | $38.39 | $39.53 | $37.13 | 13,958,698 |
| 2020-01-13 | $39.83 | $39.84 | $38.97 | $39.23 | $36.84 | 11,664,407 |
| 2020-01-10 | $39.73 | $40.09 | $39.51 | $39.83 | $37.41 | 8,088,653 |
| 2020-01-09 | $39.52 | $40.09 | $38.73 | $39.86 | $37.44 | 12,186,042 |
| 2020-01-08 | $40.28 | $40.44 | $39.31 | $39.41 | $37.01 | 11,327,095 |
| 2020-01-07 | $40.53 | $40.61 | $39.73 | $40.61 | $38.14 | 10,972,917 |
| 2020-01-06 | $40.61 | $41.08 | $40.19 | $40.82 | $38.34 | 15,528,306 |
| 2020-01-03 | $41.00 | $41.14 | $40.00 | $40.56 | $38.09 | 9,751,922 |
| 2020-01-02 | $40.52 | $40.72 | $40.08 | $40.17 | $37.73 | 9,147,191 |
| 2019-12-31 | $40.01 | $40.22 | $39.53 | $40.20 | $37.76 | 10,649,021 |
| 2019-12-30 | $40.01 | $40.75 | $40.00 | $40.40 | $37.94 | 8,155,758 |
| 2019-12-27 | $40.13 | $40.38 | $39.83 | $40.00 | $37.57 | 6,769,130 |
| 2019-12-26 | $40.86 | $40.88 | $39.93 | $40.07 | $37.63 | 7,629,713 |
| 2019-12-24 | $40.74 | $40.93 | $40.35 | $40.65 | $38.18 | 3,860,440 |
| 2019-12-23 | $39.44 | $40.89 | $39.43 | $40.79 | $38.31 | 9,911,322 |
| 2019-12-20 | $39.93 | $39.97 | $39.18 | $39.43 | $37.03 | 13,465,797 |
| 2019-12-19 | $39.59 | $39.83 | $39.48 | $39.61 | $37.20 | 7,048,630 |
| 2019-12-18 | $39.20 | $40.00 | $38.97 | $39.62 | $37.21 | 9,204,390 |
| 2019-12-17 | $39.50 | $39.92 | $39.30 | $39.46 | $37.06 | 9,658,192 |
| 2019-12-16 | $39.11 | $39.84 | $39.11 | $39.40 | $37.00 | 12,148,970 |
| 2019-12-13 | $39.35 | $39.51 | $38.55 | $39.00 | $36.63 | 11,981,076 |
| 2019-12-12 | $38.42 | $39.64 | $38.33 | $39.07 | $36.69 | 13,608,850 |
| 2019-12-11 | $37.50 | $38.50 | $37.48 | $38.40 | $36.07 | 14,712,038 |
| 2019-12-10 | $37.23 | $37.48 | $36.71 | $37.34 | $35.07 | 9,496,963 |
| 2019-12-09 | $36.54 | $37.46 | $36.54 | $37.16 | $34.90 | 8,713,546 |
| 2019-12-06 | $36.06 | $37.03 | $36.01 | $36.89 | $34.65 | 8,525,315 |
| 2019-12-05 | $36.40 | $36.47 | $35.56 | $35.85 | $33.67 | 6,836,740 |
| 2019-12-04 | $35.48 | $36.36 | $35.28 | $36.19 | $33.99 | 9,780,045 |
| 2019-12-03 | $35.16 | $35.39 | $34.52 | $34.99 | $32.86 | 10,628,003 |
| 2019-12-02 | $36.45 | $37.02 | $36.33 | $36.36 | $33.67 | 8,580,159 |
| 2019-11-29 | $36.28 | $36.48 | $35.92 | $36.20 | $33.52 | 5,445,396 |
| 2019-11-27 | $36.41 | $36.94 | $36.13 | $36.77 | $34.05 | 6,538,242 |
| 2019-11-26 | $36.98 | $37.22 | $36.22 | $36.39 | $33.70 | 9,594,673 |
| 2019-11-25 | $36.30 | $37.20 | $36.03 | $37.08 | $34.33 | 8,711,231 |
| 2019-11-22 | $36.70 | $37.09 | $36.24 | $36.61 | $33.90 | 7,514,963 |
| 2019-11-21 | $36.42 | $36.92 | $36.04 | $36.62 | $33.91 | 11,451,142 |
| 2019-11-20 | $34.36 | $36.23 | $34.14 | $36.14 | $33.46 | 15,805,494 |
| 2019-11-19 | $34.52 | $34.68 | $34.04 | $34.31 | $31.77 | 10,173,953 |
| 2019-11-18 | $34.98 | $35.00 | $34.14 | $34.69 | $32.12 | 11,671,451 |
| 2019-11-15 | $34.94 | $35.72 | $34.93 | $35.36 | $32.74 | 9,017,365 |
| 2019-11-14 | $34.96 | $35.35 | $34.50 | $34.71 | $32.14 | 14,068,031 |
| 2019-11-13 | $36.00 | $36.06 | $34.98 | $35.03 | $32.44 | 10,026,485 |
| 2019-11-12 | $36.50 | $37.20 | $36.03 | $36.21 | $33.53 | 11,652,098 |
| 2019-11-11 | $35.75 | $36.50 | $35.31 | $36.41 | $33.71 | 8,804,132 |
| 2019-11-08 | $35.76 | $36.51 | $35.02 | $36.34 | $33.65 | 8,382,221 |
| 2019-11-07 | $36.14 | $36.78 | $35.82 | $36.08 | $33.41 | 8,832,387 |
| 2019-11-06 | $36.60 | $36.72 | $35.33 | $35.56 | $32.93 | 10,647,913 |
| 2019-11-05 | $36.43 | $37.07 | $36.42 | $36.72 | $34.00 | 15,716,930 |
| 2019-11-04 | $34.90 | $36.46 | $34.78 | $36.24 | $33.56 | 14,199,571 |
| 2019-11-01 | $33.05 | $34.53 | $32.97 | $34.44 | $31.89 | 11,094,403 |
| 2019-10-31 | $33.12 | $33.12 | $32.35 | $32.69 | $30.27 | 10,075,963 |
| 2019-10-30 | $34.66 | $34.75 | $33.00 | $33.10 | $30.65 | 13,938,563 |
| 2019-10-29 | $34.75 | $35.01 | $34.20 | $34.79 | $32.21 | 10,308,381 |
| 2019-10-28 | $35.39 | $35.56 | $34.81 | $35.02 | $32.43 | 12,724,852 |
| 2019-10-25 | $35.00 | $35.31 | $34.59 | $35.09 | $32.49 | 12,383,703 |
| 2019-10-24 | $35.40 | $35.52 | $34.28 | $35.11 | $32.51 | 11,566,650 |
| 2019-10-23 | $34.57 | $35.65 | $34.22 | $35.33 | $32.71 | 12,890,149 |
| 2019-10-22 | $33.76 | $35.19 | $33.46 | $34.82 | $32.24 | 17,711,190 |
| 2019-10-21 | $32.22 | $33.80 | $32.22 | $33.59 | $31.10 | 16,559,022 |
| 2019-10-18 | $32.19 | $33.20 | $32.09 | $32.31 | $29.92 | 17,218,326 |
| 2019-10-17 | $32.22 | $32.31 | $31.77 | $31.89 | $29.53 | 15,744,457 |
| 2019-10-16 | $32.80 | $33.07 | $31.95 | $31.95 | $29.58 | 22,027,497 |
| 2019-10-15 | $32.47 | $33.51 | $32.36 | $32.81 | $30.38 | 8,981,348 |
| 2019-10-14 | $31.99 | $32.83 | $31.74 | $32.57 | $30.16 | 9,342,770 |
| 2019-10-11 | $31.50 | $32.92 | $31.27 | $32.48 | $30.08 | 12,695,419 |
| 2019-10-10 | $31.01 | $31.39 | $30.71 | $31.07 | $28.77 | 12,807,557 |
| 2019-10-09 | $30.94 | $31.16 | $30.72 | $30.90 | $28.61 | 12,322,255 |
| 2019-10-08 | $31.49 | $31.86 | $30.65 | $30.71 | $28.44 | 17,231,278 |
| 2019-10-07 | $32.11 | $32.62 | $31.79 | $31.80 | $29.45 | 16,075,092 |
| 2019-10-04 | $32.08 | $32.41 | $31.69 | $31.88 | $29.52 | 10,563,916 |
| 2019-10-03 | $31.59 | $32.31 | $31.46 | $32.05 | $29.68 | 11,582,565 |
| 2019-10-02 | $32.64 | $32.75 | $31.65 | $31.76 | $29.41 | 13,550,195 |
| 2019-10-01 | $34.36 | $34.57 | $32.67 | $32.70 | $30.28 | 12,902,908 |
| 2019-09-30 | $34.15 | $34.47 | $33.81 | $34.17 | $31.64 | 9,882,884 |
| 2019-09-27 | $34.26 | $34.93 | $34.11 | $34.33 | $31.79 | 9,969,929 |
| 2019-09-26 | $35.00 | $35.10 | $34.29 | $34.54 | $31.98 | 12,376,692 |
| 2019-09-25 | $35.30 | $35.55 | $34.83 | $35.24 | $32.63 | 11,468,962 |
| 2019-09-24 | $37.13 | $37.22 | $35.42 | $35.56 | $32.93 | 12,230,391 |
| 2019-09-23 | $36.81 | $37.50 | $36.60 | $37.33 | $34.57 | 6,319,291 |
| 2019-09-20 | $37.88 | $38.05 | $37.17 | $37.30 | $34.54 | 17,975,896 |
| 2019-09-19 | $38.50 | $38.58 | $37.64 | $37.76 | $34.96 | 6,253,317 |
| 2019-09-18 | $37.63 | $38.44 | $37.54 | $38.03 | $35.21 | 7,023,706 |
| 2019-09-17 | $38.92 | $38.97 | $37.51 | $38.17 | $35.34 | 13,541,865 |
| 2019-09-16 | $40.03 | $40.25 | $38.84 | $39.31 | $36.40 | 22,528,461 |
| 2019-09-13 | $37.43 | $38.08 | $36.80 | $37.33 | $34.57 | 8,453,323 |
| 2019-09-12 | $36.53 | $37.06 | $35.50 | $36.90 | $34.17 | 13,089,167 |
| 2019-09-11 | $37.64 | $38.83 | $37.08 | $37.32 | $34.56 | 17,915,817 |
| 2019-09-10 | $37.05 | $38.39 | $36.83 | $37.46 | $34.69 | 19,637,186 |
| 2019-09-09 | $34.50 | $36.46 | $34.33 | $36.23 | $33.55 | 13,368,674 |
| 2019-09-06 | $33.80 | $34.48 | $33.26 | $34.20 | $31.67 | 11,976,658 |
| 2019-09-05 | $33.37 | $34.80 | $33.28 | $34.06 | $31.54 | 12,117,945 |
| 2019-09-04 | $32.28 | $33.43 | $31.94 | $32.98 | $30.54 | 11,018,401 |
| 2019-09-03 | $31.18 | $31.86 | $31.11 | $31.72 | $29.37 | 9,366,892 |
| 2019-08-30 | $32.50 | $33.12 | $32.13 | $32.43 | $29.56 | 12,443,780 |
| 2019-08-29 | $31.97 | $32.69 | $31.84 | $32.26 | $29.41 | 12,614,319 |
| 2019-08-28 | $31.38 | $32.10 | $31.03 | $31.62 | $28.82 | 11,555,889 |
| 2019-08-27 | $31.93 | $32.01 | $31.15 | $31.25 | $28.49 | 10,000,572 |
| 2019-08-26 | $32.51 | $32.64 | $31.34 | $31.59 | $28.80 | 11,612,060 |
| 2019-08-23 | $33.15 | $33.33 | $31.90 | $32.03 | $29.20 | 13,964,058 |
| 2019-08-22 | $33.96 | $34.37 | $33.67 | $33.71 | $30.73 | 6,977,257 |
| 2019-08-21 | $34.24 | $34.43 | $33.62 | $33.69 | $30.71 | 6,427,913 |
| 2019-08-20 | $33.81 | $34.17 | $33.54 | $33.90 | $30.90 | 7,779,521 |
| 2019-08-19 | $33.53 | $34.32 | $33.44 | $34.10 | $31.09 | 11,073,940 |
| 2019-08-16 | $31.64 | $32.78 | $31.60 | $32.72 | $29.83 | 13,561,279 |
| 2019-08-15 | $32.10 | $32.15 | $31.11 | $31.65 | $28.85 | 20,155,704 |
| 2019-08-14 | $33.77 | $33.81 | $32.20 | $32.34 | $29.48 | 12,761,463 |
| 2019-08-13 | $34.10 | $35.76 | $33.86 | $34.63 | $31.57 | 11,108,319 |
| 2019-08-12 | $34.37 | $34.53 | $34.02 | $34.27 | $31.24 | 9,190,904 |
| 2019-08-09 | $35.21 | $35.29 | $34.25 | $34.53 | $31.48 | 7,866,620 |
| 2019-08-08 | $34.94 | $35.23 | $34.36 | $35.21 | $32.10 | 10,805,525 |
| 2019-08-07 | $34.62 | $35.01 | $33.94 | $34.74 | $31.67 | 12,162,687 |
| 2019-08-06 | $36.13 | $36.39 | $34.71 | $35.46 | $32.33 | 11,639,878 |
| 2019-08-05 | $36.69 | $36.80 | $35.90 | $35.99 | $32.81 | 10,771,559 |
| 2019-08-02 | $38.51 | $38.73 | $37.19 | $37.42 | $34.11 | 8,738,161 |
| 2019-08-01 | $39.38 | $39.45 | $38.07 | $38.51 | $35.11 | 13,280,360 |
| 2019-07-31 | $39.67 | $40.61 | $39.31 | $39.97 | $36.44 | 10,673,297 |
| 2019-07-30 | $38.99 | $39.76 | $38.59 | $39.55 | $36.05 | 9,256,517 |
| 2019-07-29 | $39.99 | $40.00 | $38.65 | $39.21 | $35.74 | 6,549,512 |
| 2019-07-26 | $39.90 | $40.31 | $39.68 | $40.01 | $36.47 | 6,731,096 |
| 2019-07-25 | $40.59 | $40.59 | $39.56 | $39.95 | $36.42 | 7,701,074 |
| 2019-07-24 | $39.64 | $40.69 | $39.58 | $40.33 | $36.76 | 10,763,439 |
| 2019-07-23 | $39.55 | $40.17 | $39.25 | $39.75 | $36.24 | 10,610,633 |
| 2019-07-22 | $39.12 | $39.76 | $38.62 | $39.49 | $36.00 | 10,964,136 |
| 2019-07-19 | $39.34 | $39.34 | $37.29 | $38.71 | $35.29 | 12,811,713 |
| 2019-07-18 | $38.19 | $38.78 | $37.96 | $38.78 | $35.35 | 13,566,244 |
| 2019-07-17 | $39.82 | $40.07 | $38.55 | $38.63 | $35.22 | 12,523,632 |
| 2019-07-16 | $40.35 | $40.76 | $39.88 | $40.07 | $36.53 | 9,257,273 |
| 2019-07-15 | $40.85 | $41.00 | $40.34 | $40.47 | $36.89 | 6,903,792 |
| 2019-07-12 | $41.11 | $41.40 | $40.70 | $40.81 | $37.20 | 6,788,162 |
| 2019-07-11 | $40.60 | $41.00 | $40.07 | $40.97 | $37.35 | 9,695,469 |
| 2019-07-10 | $40.61 | $40.89 | $40.29 | $40.62 | $37.03 | 7,003,291 |
| 2019-07-09 | $39.78 | $40.22 | $39.55 | $40.20 | $36.65 | 8,699,200 |
| 2019-07-08 | $39.43 | $40.10 | $39.28 | $39.89 | $36.36 | 10,899,220 |
| 2019-07-05 | $39.20 | $39.60 | $39.08 | $39.57 | $36.07 | 5,885,471 |
| 2019-07-03 | $39.14 | $39.51 | $38.90 | $39.49 | $36.00 | 4,954,508 |
| 2019-07-02 | $39.44 | $39.44 | $38.63 | $39.18 | $35.72 | 8,732,549 |
| 2019-07-01 | $40.42 | $40.63 | $39.26 | $39.32 | $35.84 | 13,081,013 |
| 2019-06-28 | $39.23 | $39.78 | $39.19 | $39.74 | $36.23 | 9,742,939 |
| 2019-06-27 | $39.18 | $39.35 | $38.85 | $39.11 | $35.65 | 6,417,860 |
| 2019-06-26 | $39.03 | $39.75 | $38.76 | $39.02 | $35.57 | 8,362,933 |
| 2019-06-25 | $38.58 | $38.74 | $38.10 | $38.58 | $35.17 | 7,969,071 |
| 2019-06-24 | $38.70 | $39.18 | $38.42 | $38.65 | $35.23 | 9,348,059 |
| 2019-06-21 | $38.36 | $38.91 | $38.08 | $38.88 | $35.44 | 16,111,600 |
| 2019-06-20 | $37.39 | $38.35 | $37.28 | $38.25 | $34.87 | 13,067,936 |
| 2019-06-19 | $37.10 | $37.13 | $36.31 | $36.51 | $33.28 | 10,273,280 |
| 2019-06-18 | $36.69 | $37.38 | $36.54 | $36.93 | $33.67 | 10,127,379 |
| 2019-06-17 | $35.77 | $36.73 | $35.69 | $36.66 | $33.42 | 7,574,559 |
| 2019-06-14 | $36.67 | $36.70 | $35.64 | $35.93 | $32.75 | 11,571,863 |
| 2019-06-13 | $36.18 | $36.96 | $35.92 | $36.79 | $33.54 | 14,336,157 |
| 2019-06-12 | $36.80 | $36.80 | $35.50 | $35.58 | $32.43 | 12,258,895 |
| 2019-06-11 | $36.09 | $37.02 | $35.80 | $36.69 | $33.45 | 12,121,507 |
| 2019-06-10 | $35.81 | $36.22 | $35.38 | $35.47 | $32.33 | 12,121,013 |
| 2019-06-07 | $35.41 | $36.15 | $35.21 | $35.60 | $32.45 | 12,881,193 |
| 2019-06-06 | $34.93 | $35.57 | $34.66 | $35.05 | $31.95 | 12,356,123 |
| 2019-06-05 | $35.81 | $35.85 | $34.69 | $34.94 | $31.85 | 9,098,900 |
| 2019-06-04 | $35.51 | $35.98 | $35.16 | $35.73 | $32.57 | 8,021,259 |
| 2019-06-03 | $34.99 | $35.65 | $34.83 | $35.49 | $31.91 | 9,878,683 |
| 2019-05-31 | $34.72 | $34.94 | $34.46 | $34.69 | $31.19 | 11,445,557 |
| 2019-05-30 | $36.04 | $36.28 | $35.12 | $35.18 | $31.63 | 11,763,565 |
| 2019-05-29 | $36.00 | $36.27 | $35.46 | $36.18 | $32.53 | 10,072,168 |
| 2019-05-28 | $37.10 | $37.13 | $36.44 | $36.50 | $32.81 | 11,869,636 |
| 2019-05-24 | $37.65 | $37.90 | $36.93 | $37.00 | $33.26 | 7,665,161 |
| 2019-05-23 | $37.53 | $37.53 | $36.80 | $37.49 | $33.70 | 12,398,919 |
| 2019-05-22 | $39.16 | $39.26 | $38.01 | $38.34 | $34.47 | 7,429,948 |
| 2019-05-21 | $39.29 | $39.73 | $38.96 | $39.50 | $35.51 | 6,716,271 |
| 2019-05-20 | $38.83 | $39.16 | $38.66 | $39.12 | $35.17 | 5,922,616 |
| 2019-05-17 | $39.50 | $39.75 | $38.94 | $39.02 | $35.08 | 7,252,374 |
| 2019-05-16 | $39.59 | $40.01 | $39.47 | $39.86 | $35.83 | 7,632,559 |
| 2019-05-15 | $38.41 | $39.44 | $38.40 | $39.33 | $35.36 | 10,558,434 |
| 2019-05-14 | $38.49 | $39.97 | $38.36 | $39.00 | $35.06 | 12,042,887 |
| 2019-05-13 | $38.88 | $39.15 | $37.63 | $38.16 | $34.31 | 16,732,241 |
| 2019-05-10 | $39.90 | $40.12 | $38.65 | $39.56 | $35.57 | 12,810,833 |
| 2019-05-09 | $39.92 | $40.45 | $39.49 | $40.27 | $36.20 | 12,928,707 |
| 2019-05-08 | $40.52 | $40.60 | $39.92 | $40.27 | $36.20 | 9,237,866 |
| 2019-05-07 | $40.76 | $40.76 | $39.97 | $40.60 | $36.50 | 10,438,946 |
| 2019-05-06 | $40.84 | $41.49 | $40.70 | $41.24 | $37.08 | 6,571,794 |
| 2019-05-03 | $41.56 | $41.81 | $41.11 | $41.28 | $37.11 | 7,184,812 |
| 2019-05-02 | $40.98 | $41.55 | $40.67 | $41.12 | $36.97 | 9,108,310 |
| 2019-05-01 | $42.63 | $42.89 | $41.34 | $41.37 | $37.19 | 10,523,645 |
| 2019-04-30 | $43.86 | $43.90 | $42.39 | $42.68 | $38.37 | 12,163,707 |
| 2019-04-29 | $43.34 | $44.37 | $43.25 | $43.43 | $39.04 | 8,927,348 |
| 2019-04-26 | $42.95 | $43.47 | $42.46 | $43.30 | $38.93 | 8,527,483 |
| 2019-04-25 | $44.15 | $44.19 | $43.17 | $43.30 | $38.93 | 9,404,948 |
| 2019-04-24 | $45.72 | $45.81 | $44.24 | $44.24 | $39.77 | 8,941,813 |
| 2019-04-23 | $45.67 | $46.09 | $45.27 | $45.89 | $41.26 | 8,539,352 |
| 2019-04-22 | $45.64 | $46.18 | $45.21 | $45.85 | $41.22 | 7,901,115 |
| 2019-04-18 | $48.13 | $48.88 | $45.51 | $45.56 | $40.96 | 15,721,558 |
| 2019-04-17 | $47.81 | $47.96 | $47.13 | $47.41 | $42.62 | 8,346,286 |
| 2019-04-16 | $46.64 | $47.55 | $46.61 | $47.34 | $42.56 | 7,654,370 |
| 2019-04-15 | $45.56 | $46.83 | $45.25 | $46.40 | $41.71 | 11,178,415 |
| 2019-04-12 | $46.00 | $46.45 | $45.58 | $45.65 | $41.04 | 8,667,239 |
| 2019-04-11 | $45.55 | $45.91 | $44.91 | $45.31 | $40.73 | 5,291,390 |
| 2019-04-10 | $45.80 | $46.00 | $45.40 | $45.55 | $40.95 | 6,148,838 |
| 2019-04-09 | $45.86 | $46.04 | $45.22 | $45.58 | $40.98 | 7,577,468 |
| 2019-04-08 | $45.15 | $46.24 | $45.10 | $46.17 | $41.51 | 11,421,389 |
| 2019-04-05 | $44.41 | $45.54 | $44.26 | $45.00 | $40.46 | 9,149,579 |
| 2019-04-04 | $43.41 | $44.11 | $43.06 | $44.10 | $39.65 | 6,670,890 |
| 2019-04-03 | $44.79 | $44.83 | $43.39 | $43.59 | $39.19 | 7,230,865 |
| 2019-04-02 | $44.90 | $45.45 | $44.35 | $44.49 | $40.00 | 6,899,368 |
| 2019-04-01 | $43.98 | $44.99 | $43.72 | $44.76 | $40.24 | 9,717,768 |
| 2019-03-29 | $44.23 | $44.35 | $43.22 | $43.57 | $39.17 | 7,984,819 |
| 2019-03-28 | $42.49 | $43.68 | $42.33 | $43.62 | $39.22 | 7,419,831 |
| 2019-03-27 | $43.03 | $43.28 | $42.39 | $42.68 | $38.37 | 5,254,396 |
| 2019-03-26 | $42.92 | $43.72 | $42.77 | $43.05 | $38.70 | 6,500,476 |
| 2019-03-25 | $41.76 | $42.55 | $41.72 | $42.47 | $38.18 | 6,390,034 |
| 2019-03-22 | $43.75 | $43.97 | $42.31 | $42.47 | $38.18 | 7,892,430 |
| 2019-03-21 | $44.11 | $44.39 | $43.78 | $44.22 | $39.75 | 6,168,520 |
| 2019-03-20 | $43.23 | $44.60 | $43.08 | $44.29 | $39.82 | 9,512,461 |
| 2019-03-19 | $43.78 | $43.99 | $43.09 | $43.25 | $38.88 | 8,834,686 |
| 2019-03-18 | $42.70 | $43.65 | $42.47 | $43.36 | $38.98 | 13,518,779 |
| 2019-03-15 | $42.70 | $43.16 | $42.34 | $42.39 | $38.11 | 14,145,092 |
| 2019-03-14 | $43.15 | $43.50 | $43.05 | $43.09 | $38.74 | 7,934,552 |
| 2019-03-13 | $43.01 | $43.30 | $42.83 | $43.15 | $38.79 | 8,823,170 |
| 2019-03-12 | $42.15 | $42.92 | $42.12 | $42.59 | $38.29 | 8,230,674 |
| 2019-03-11 | $41.79 | $42.32 | $41.44 | $42.08 | $37.83 | 9,494,658 |
| 2019-03-08 | $41.73 | $41.79 | $40.88 | $41.29 | $37.12 | 12,739,217 |
| 2019-03-07 | $43.42 | $43.46 | $42.45 | $42.49 | $38.20 | 8,086,487 |
| 2019-03-06 | $44.51 | $44.71 | $43.20 | $43.37 | $38.99 | 9,949,147 |
| 2019-03-05 | $45.20 | $45.27 | $44.31 | $44.79 | $40.27 | 7,391,102 |
| 2019-03-04 | $45.43 | $45.66 | $44.57 | $45.24 | $40.67 | 6,946,320 |
| 2019-03-01 | $44.22 | $45.19 | $44.22 | $45.19 | $40.63 | 8,811,727 |
| 2019-02-28 | $44.46 | $44.54 | $43.42 | $44.06 | $39.61 | 8,846,896 |
| 2019-02-27 | $44.40 | $44.78 | $44.08 | $44.35 | $39.87 | 7,442,832 |
| 2019-02-26 | $44.80 | $45.15 | $44.26 | $44.31 | $39.84 | 5,853,171 |
| 2019-02-25 | $44.33 | $45.01 | $44.25 | $44.79 | $40.27 | 6,033,281 |
| 2019-02-22 | $45.08 | $45.14 | $44.19 | $44.36 | $39.88 | 5,716,870 |
| 2019-02-21 | $45.86 | $45.95 | $44.60 | $44.72 | $40.20 | 9,527,377 |
| 2019-02-20 | $45.35 | $46.35 | $45.35 | $45.90 | $41.26 | 8,565,647 |
| 2019-02-19 | $44.52 | $45.80 | $44.44 | $45.54 | $40.94 | 10,039,208 |
| 2019-02-15 | $44.63 | $45.10 | $44.47 | $44.95 | $40.41 | 8,174,863 |
| 2019-02-14 | $44.28 | $44.52 | $44.12 | $44.14 | $39.68 | 9,671,242 |
| 2019-02-13 | $44.17 | $45.13 | $44.07 | $44.42 | $39.93 | 11,036,111 |
| 2019-02-12 | $43.86 | $44.36 | $43.74 | $44.06 | $39.61 | 8,981,483 |
| 2019-02-11 | $42.48 | $43.74 | $42.46 | $43.69 | $38.84 | 9,541,804 |
| 2019-02-08 | $43.32 | $43.50 | $42.23 | $42.78 | $38.03 | 9,173,549 |
| 2019-02-07 | $44.69 | $44.87 | $42.90 | $43.46 | $38.63 | 12,647,502 |
| 2019-02-06 | $44.97 | $45.22 | $44.78 | $45.07 | $40.06 | 6,945,956 |
| 2019-02-05 | $44.60 | $45.27 | $44.39 | $45.14 | $40.13 | 10,662,671 |
| 2019-02-04 | $44.22 | $44.65 | $43.88 | $44.60 | $39.65 | 12,786,710 |
| 2019-02-01 | $44.40 | $44.97 | $44.20 | $44.56 | $39.61 | 8,583,682 |
| 2019-01-31 | $45.00 | $45.01 | $43.73 | $44.21 | $39.30 | 15,458,136 |
| 2019-01-30 | $44.17 | $45.05 | $43.94 | $45.00 | $40.00 | 7,961,507 |
| 2019-01-29 | $44.68 | $44.84 | $43.84 | $44.00 | $39.11 | 8,097,549 |
| 2019-01-28 | $44.27 | $44.55 | $43.77 | $44.24 | $39.33 | 11,225,257 |
| 2019-01-25 | $44.00 | $45.05 | $43.98 | $45.00 | $40.00 | 15,924,902 |
| 2019-01-24 | $43.49 | $44.38 | $43.19 | $43.56 | $38.72 | 10,990,869 |
| 2019-01-23 | $44.06 | $44.19 | $42.71 | $43.31 | $38.50 | 13,765,754 |
| 2019-01-22 | $43.89 | $44.27 | $43.32 | $43.96 | $39.08 | 21,523,535 |
| 2019-01-18 | $43.85 | $44.94 | $43.00 | $44.73 | $39.76 | 26,638,570 |
| 2019-01-17 | $40.89 | $41.74 | $40.53 | $41.37 | $36.77 | 13,889,767 |
| 2019-01-16 | $41.50 | $41.74 | $41.20 | $41.25 | $36.67 | 12,481,632 |
| 2019-01-15 | $41.84 | $42.20 | $41.43 | $41.72 | $37.09 | 9,398,366 |
| 2019-01-14 | $41.10 | $41.57 | $40.99 | $41.32 | $36.73 | 11,804,231 |
| 2019-01-11 | $41.11 | $41.77 | $40.69 | $41.74 | $37.10 | 13,330,481 |
| 2019-01-10 | $40.93 | $41.84 | $40.75 | $41.65 | $37.02 | 13,299,621 |
| 2019-01-09 | $41.26 | $41.62 | $40.74 | $41.24 | $36.66 | 17,909,216 |
| 2019-01-08 | $40.77 | $41.00 | $40.23 | $40.67 | $36.15 | 13,070,196 |
| 2019-01-07 | $39.21 | $40.47 | $38.95 | $40.17 | $35.71 | 15,736,883 |
| 2019-01-04 | $38.30 | $39.23 | $38.03 | $39.09 | $34.75 | 19,506,627 |
| 2019-01-03 | $37.31 | $38.59 | $36.86 | $37.60 | $33.42 | 20,007,856 |
| 2019-01-02 | $35.49 | $37.75 | $35.34 | $37.20 | $33.07 | 15,926,069 |
| 2018-12-31 | $36.66 | $36.81 | $35.26 | $36.08 | $32.07 | 19,349,810 |
| 2018-12-28 | $36.52 | $37.16 | $36.34 | $36.60 | $32.53 | 15,785,534 |
| 2018-12-27 | $36.10 | $36.47 | $35.02 | $36.33 | $32.29 | 16,779,059 |
| 2018-12-26 | $35.41 | $36.63 | $34.99 | $36.61 | $32.54 | 19,950,483 |
| 2018-12-24 | $35.45 | $35.88 | $35.00 | $35.19 | $31.28 | 14,037,402 |
| 2018-12-21 | $35.47 | $36.68 | $35.23 | $35.70 | $31.73 | 30,594,269 |
| 2018-12-20 | $37.34 | $38.03 | $36.06 | $36.20 | $32.18 | 24,543,725 |
| 2018-12-19 | $37.88 | $38.96 | $37.31 | $37.79 | $33.59 | 25,769,435 |
| 2018-12-18 | $38.98 | $39.00 | $37.67 | $37.84 | $33.64 | 20,384,366 |
| 2018-12-17 | $39.00 | $39.90 | $38.81 | $39.05 | $34.71 | 20,140,581 |
| 2018-12-14 | $40.56 | $40.59 | $38.82 | $39.10 | $34.76 | 18,278,334 |
| 2018-12-13 | $41.26 | $41.36 | $40.38 | $41.02 | $36.46 | 15,276,180 |
| 2018-12-12 | $41.61 | $42.54 | $41.38 | $41.44 | $36.84 | 13,509,342 |
| 2018-12-11 | $42.33 | $42.50 | $40.53 | $41.24 | $36.66 | 19,863,039 |
| 2018-12-10 | $41.79 | $42.92 | $41.02 | $41.97 | $37.31 | 15,376,599 |
| 2018-12-07 | $43.16 | $44.65 | $43.01 | $43.04 | $38.26 | 14,196,917 |
| 2018-12-06 | $42.80 | $42.98 | $41.87 | $42.32 | $37.62 | 23,678,346 |
| 2018-12-04 | $45.79 | $45.89 | $44.02 | $44.12 | $39.22 | 12,979,360 |
| 2018-12-03 | $46.28 | $46.61 | $45.80 | $46.30 | $40.70 | 12,786,854 |
| 2018-11-30 | $45.48 | $45.55 | $44.68 | $45.10 | $39.64 | 16,183,928 |
| 2018-11-29 | $46.53 | $46.65 | $45.82 | $45.90 | $40.34 | 13,565,024 |
| 2018-11-28 | $46.30 | $46.51 | $45.26 | $46.41 | $40.79 | 10,630,425 |
| 2018-11-27 | $46.55 | $46.71 | $45.54 | $46.20 | $40.61 | 11,644,549 |
| 2018-11-26 | $47.01 | $47.54 | $46.28 | $46.63 | $40.99 | 11,263,640 |
| 2018-11-23 | $46.20 | $46.61 | $45.80 | $46.37 | $40.76 | 8,001,414 |
| 2018-11-21 | $47.60 | $48.00 | $47.19 | $47.64 | $41.87 | 9,262,530 |
| 2018-11-20 | $47.51 | $47.70 | $46.34 | $46.90 | $41.22 | 12,276,801 |
| 2018-11-19 | $47.97 | $49.18 | $47.87 | $48.31 | $42.46 | 9,449,612 |
| 2018-11-16 | $48.28 | $48.75 | $47.73 | $48.22 | $42.38 | 11,775,802 |
| 2018-11-15 | $47.61 | $48.38 | $47.07 | $48.08 | $42.26 | 16,015,235 |
| 2018-11-14 | $48.21 | $48.88 | $47.35 | $47.81 | $42.02 | 17,285,423 |
| 2018-11-13 | $49.35 | $49.37 | $47.25 | $47.34 | $41.61 | 19,044,120 |
| 2018-11-12 | $50.94 | $50.95 | $49.35 | $49.45 | $43.46 | 10,256,902 |
| 2018-11-09 | $50.70 | $51.29 | $50.00 | $50.40 | $44.30 | 13,347,262 |
| 2018-11-08 | $52.21 | $52.59 | $51.47 | $51.58 | $45.34 | 10,935,978 |
| 2018-11-07 | $52.60 | $52.94 | $51.70 | $52.32 | $45.99 | 9,417,333 |
| 2018-11-06 | $52.00 | $52.24 | $51.50 | $52.08 | $45.78 | 6,433,723 |
| 2018-11-05 | $51.95 | $52.28 | $51.30 | $51.96 | $45.67 | 8,644,924 |
| 2018-11-02 | $52.22 | $52.28 | $50.72 | $51.40 | $45.18 | 8,458,360 |
| 2018-11-01 | $51.60 | $52.19 | $50.81 | $51.66 | $45.41 | 10,799,385 |
| 2018-10-31 | $52.85 | $53.01 | $51.24 | $51.31 | $45.10 | 13,260,576 |
| 2018-10-30 | $51.36 | $52.55 | $50.82 | $52.32 | $45.99 | 12,235,760 |
| 2018-10-29 | $53.20 | $53.20 | $50.80 | $51.45 | $45.22 | 11,125,118 |
| 2018-10-26 | $52.56 | $53.84 | $51.84 | $52.90 | $46.50 | 11,131,280 |
| 2018-10-25 | $53.78 | $54.25 | $52.77 | $53.30 | $46.85 | 9,850,392 |
| 2018-10-24 | $55.51 | $55.61 | $52.97 | $53.01 | $46.59 | 16,957,473 |
| 2018-10-23 | $55.62 | $55.75 | $54.48 | $55.09 | $48.42 | 13,516,708 |
| 2018-10-22 | $58.45 | $58.61 | $56.17 | $56.81 | $49.93 | 13,371,502 |
| 2018-10-19 | $58.00 | $61.19 | $57.59 | $58.47 | $51.39 | 11,348,123 |
| 2018-10-18 | $58.82 | $59.31 | $58.08 | $58.43 | $51.36 | 11,215,345 |
| 2018-10-17 | $59.25 | $59.53 | $58.68 | $59.24 | $52.07 | 6,484,110 |
| 2018-10-16 | $59.89 | $60.13 | $59.52 | $59.68 | $52.46 | 6,310,059 |
| 2018-10-15 | $59.40 | $60.11 | $58.86 | $59.55 | $52.34 | 7,302,124 |
| 2018-10-12 | $59.78 | $60.14 | $58.30 | $59.33 | $52.15 | 9,737,435 |
| 2018-10-11 | $60.32 | $60.58 | $58.65 | $59.12 | $51.96 | 12,620,624 |
| 2018-10-10 | $62.78 | $63.04 | $60.67 | $60.82 | $53.46 | 10,394,052 |
| 2018-10-09 | $63.19 | $63.65 | $62.30 | $63.11 | $55.47 | 6,410,586 |
| 2018-10-08 | $62.22 | $63.08 | $62.09 | $62.94 | $55.32 | 4,725,920 |
| 2018-10-05 | $62.75 | $63.36 | $62.44 | $63.00 | $55.37 | 7,358,246 |
| 2018-10-04 | $62.69 | $63.29 | $62.30 | $62.85 | $55.24 | 6,920,149 |
| 2018-10-03 | $62.15 | $62.91 | $61.59 | $62.62 | $55.04 | 7,315,730 |
| 2018-10-02 | $61.30 | $62.10 | $60.87 | $61.89 | $54.40 | 5,660,189 |
| 2018-10-01 | $61.20 | $62.37 | $60.88 | $61.59 | $54.14 | 7,666,985 |
| 2018-09-28 | $61.03 | $61.71 | $60.86 | $60.92 | $53.55 | 7,206,646 |
| 2018-09-27 | $61.14 | $61.69 | $60.40 | $61.17 | $53.77 | 6,553,001 |
| 2018-09-26 | $61.91 | $62.17 | $60.80 | $60.88 | $53.51 | 10,408,633 |
| 2018-09-25 | $62.20 | $62.88 | $62.07 | $62.53 | $54.96 | 8,517,460 |
| 2018-09-24 | $61.82 | $62.08 | $61.41 | $61.60 | $54.14 | 8,715,167 |
| 2018-09-21 | $61.75 | $61.84 | $61.13 | $61.13 | $53.73 | 21,545,051 |
| 2018-09-20 | $61.95 | $62.27 | $61.56 | $61.57 | $54.12 | 7,364,089 |
| 2018-09-19 | $60.83 | $61.71 | $60.51 | $61.23 | $53.82 | 9,367,053 |
| 2018-09-18 | $61.62 | $61.97 | $60.95 | $60.99 | $53.61 | 6,779,745 |
| 2018-09-17 | $61.59 | $61.67 | $60.68 | $60.97 | $53.59 | 6,825,384 |
| 2018-09-14 | $61.00 | $61.56 | $60.76 | $61.23 | $53.82 | 8,059,113 |
| 2018-09-13 | $60.71 | $61.31 | $60.43 | $61.02 | $53.63 | 6,006,302 |
| 2018-09-12 | $60.70 | $61.60 | $60.70 | $60.82 | $53.46 | 7,931,673 |
| 2018-09-11 | $60.08 | $60.80 | $59.43 | $60.32 | $53.02 | 9,782,211 |
| 2018-09-10 | $60.00 | $60.78 | $59.96 | $59.98 | $52.72 | 6,954,575 |
| 2018-09-07 | $59.79 | $60.19 | $59.25 | $59.70 | $52.47 | 11,056,211 |
| 2018-09-06 | $60.80 | $60.96 | $59.80 | $60.21 | $52.92 | 9,684,083 |
| 2018-09-05 | $61.47 | $61.55 | $60.19 | $61.02 | $53.63 | 10,127,263 |
| 2018-09-04 | $63.06 | $63.14 | $61.74 | $61.92 | $54.43 | 8,286,977 |
| 2018-08-31 | $64.07 | $64.14 | $62.97 | $63.16 | $55.07 | 7,953,581 |
| 2018-08-30 | $64.60 | $65.08 | $64.06 | $64.34 | $56.10 | 6,300,061 |
| 2018-08-29 | $64.23 | $64.64 | $63.91 | $64.49 | $56.23 | 7,611,627 |
| 2018-08-28 | $64.94 | $65.52 | $64.03 | $64.07 | $55.86 | 9,470,688 |
| 2018-08-27 | $65.36 | $65.57 | $64.61 | $64.85 | $56.54 | 8,459,247 |
| 2018-08-24 | $64.98 | $65.36 | $64.98 | $65.25 | $56.89 | 6,417,980 |
| 2018-08-23 | $64.77 | $64.97 | $64.27 | $64.65 | $56.37 | 4,430,384 |
| 2018-08-22 | $65.29 | $65.61 | $64.91 | $65.09 | $56.75 | 5,134,403 |
| 2018-08-21 | $64.26 | $65.22 | $64.14 | $64.76 | $56.47 | 6,092,644 |
| 2018-08-20 | $63.06 | $63.66 | $62.74 | $63.50 | $55.37 | 3,670,339 |
| 2018-08-17 | $62.47 | $63.02 | $62.06 | $62.83 | $54.78 | 5,657,480 |
| 2018-08-16 | $62.61 | $63.08 | $62.40 | $62.49 | $54.49 | 6,080,813 |
| 2018-08-15 | $64.32 | $64.36 | $61.82 | $62.29 | $54.31 | 9,831,853 |
| 2018-08-14 | $65.28 | $65.74 | $64.79 | $64.80 | $56.50 | 4,851,034 |
| 2018-08-13 | $65.95 | $66.04 | $64.70 | $64.97 | $56.65 | 4,569,784 |
| 2018-08-10 | $65.36 | $66.10 | $64.88 | $66.04 | $57.58 | 4,851,179 |
| 2018-08-09 | $66.57 | $66.67 | $65.12 | $65.40 | $57.02 | 4,760,796 |
| 2018-08-08 | $66.23 | $66.63 | $65.98 | $66.41 | $57.90 | 3,553,260 |
| 2018-08-07 | $66.42 | $67.31 | $65.72 | $66.68 | $58.14 | 5,745,162 |
| 2018-08-06 | $65.97 | $66.13 | $65.55 | $65.74 | $57.32 | 4,348,826 |
| 2018-08-03 | $65.84 | $66.65 | $65.64 | $65.89 | $57.45 | 4,588,327 |
| 2018-08-02 | $66.04 | $66.42 | $65.63 | $65.94 | $57.49 | 4,985,024 |
| 2018-08-01 | $67.00 | $67.16 | $66.01 | $66.66 | $58.12 | 4,834,988 |
| 2018-07-31 | $67.63 | $67.89 | $67.08 | $67.52 | $58.87 | 5,986,889 |
| 2018-07-30 | $67.51 | $68.30 | $67.31 | $67.58 | $58.92 | 5,816,937 |
| 2018-07-27 | $66.33 | $67.40 | $66.33 | $67.04 | $58.45 | 6,080,678 |
| 2018-07-26 | $66.22 | $67.02 | $65.52 | $66.86 | $58.30 | 6,497,503 |
| 2018-07-25 | $65.60 | $65.86 | $64.73 | $65.78 | $57.36 | 7,647,657 |
| 2018-07-24 | $66.01 | $66.41 | $65.39 | $65.52 | $57.13 | 8,871,989 |
| 2018-07-23 | $65.97 | $66.60 | $65.47 | $65.74 | $57.32 | 8,542,801 |
| 2018-07-20 | $68.34 | $68.43 | $66.03 | $66.09 | $57.63 | 7,766,048 |
| 2018-07-19 | $66.60 | $67.55 | $66.50 | $66.92 | $58.35 | 7,049,033 |
| 2018-07-18 | $66.40 | $67.45 | $65.89 | $67.06 | $58.47 | 6,493,158 |
| 2018-07-17 | $67.09 | $67.20 | $66.36 | $66.74 | $58.19 | 6,614,270 |
| 2018-07-16 | $67.09 | $67.52 | $66.86 | $67.42 | $58.79 | 4,544,206 |
| 2018-07-13 | $67.75 | $68.34 | $67.41 | $68.08 | $59.36 | 4,606,968 |
| 2018-07-12 | $68.65 | $68.71 | $67.00 | $67.47 | $58.83 | 6,216,962 |
| 2018-07-11 | $68.63 | $69.28 | $68.10 | $68.34 | $59.59 | 7,497,423 |
| 2018-07-10 | $68.90 | $69.61 | $68.76 | $69.49 | $60.59 | 6,343,137 |
| 2018-07-09 | $67.50 | $68.62 | $67.50 | $68.34 | $59.59 | 5,230,878 |
| 2018-07-06 | $65.96 | $67.25 | $65.73 | $67.03 | $58.45 | 4,306,028 |
| 2018-07-05 | $66.38 | $66.95 | $65.94 | $66.43 | $57.92 | 6,492,837 |
| 2018-07-03 | $66.24 | $66.30 | $65.23 | $65.84 | $57.41 | 5,207,740 |
| 2018-07-02 | $66.45 | $66.72 | $65.01 | $65.21 | $56.86 | 9,404,774 |
| 2018-06-29 | $67.02 | $67.85 | $67.01 | $67.03 | $58.45 | 5,352,146 |
| 2018-06-28 | $67.11 | $67.23 | $66.27 | $67.01 | $58.43 | 5,827,770 |
| 2018-06-27 | $66.74 | $67.69 | $66.46 | $66.81 | $58.25 | 6,855,463 |
| 2018-06-26 | $65.40 | $66.30 | $65.04 | $66.02 | $57.56 | 5,618,511 |
| 2018-06-25 | $66.29 | $66.36 | $64.90 | $65.43 | $57.05 | 7,608,674 |
| 2018-06-22 | $67.13 | $67.95 | $66.40 | $66.58 | $58.05 | 11,217,332 |
| 2018-06-21 | $65.42 | $65.58 | $64.51 | $64.79 | $56.49 | 6,371,411 |
| 2018-06-20 | $65.94 | $66.07 | $65.28 | $65.55 | $57.15 | 7,567,678 |
| 2018-06-19 | $66.01 | $66.15 | $65.20 | $65.70 | $57.29 | 11,577,845 |
| 2018-06-18 | $66.26 | $67.30 | $66.20 | $67.04 | $58.45 | 6,110,392 |
| 2018-06-15 | $67.92 | $67.98 | $66.54 | $66.83 | $58.27 | 15,094,671 |
| 2018-06-14 | $68.16 | $68.57 | $67.66 | $68.33 | $59.58 | 7,103,982 |
| 2018-06-13 | $67.76 | $68.75 | $67.43 | $67.97 | $59.26 | 7,160,958 |
| 2018-06-12 | $70.00 | $70.47 | $68.08 | $68.60 | $59.81 | 9,663,997 |
| 2018-06-11 | $69.48 | $70.44 | $69.11 | $69.87 | $60.92 | 6,970,694 |
| 2018-06-08 | $69.90 | $70.09 | $68.97 | $69.43 | $60.54 | 5,125,217 |
| 2018-06-07 | $69.37 | $70.29 | $69.13 | $69.60 | $60.69 | 8,330,565 |
| 2018-06-06 | $68.83 | $69.06 | $68.07 | $68.89 | $60.07 | 6,387,859 |
| 2018-06-05 | $68.49 | $68.86 | $67.90 | $68.46 | $59.69 | 7,057,977 |
| 2018-06-04 | $69.16 | $69.49 | $68.68 | $69.07 | $59.79 | 8,104,158 |
| 2018-06-01 | $68.64 | $69.08 | $68.37 | $68.96 | $59.69 | 6,512,772 |
| 2018-05-31 | $69.08 | $69.32 | $68.25 | $68.67 | $59.44 | 8,419,700 |
| 2018-05-30 | $68.72 | $69.83 | $68.45 | $69.48 | $60.14 | 7,710,255 |
| 2018-05-29 | $67.63 | $68.37 | $67.17 | $68.07 | $58.92 | 8,369,187 |
| 2018-05-25 | $69.80 | $69.90 | $68.03 | $68.60 | $59.38 | 10,719,835 |
| 2018-05-24 | $72.60 | $72.72 | $71.09 | $71.22 | $61.65 | 8,648,489 |
| 2018-05-23 | $73.00 | $73.47 | $72.35 | $73.45 | $63.58 | 5,737,169 |
| 2018-05-22 | $75.00 | $75.25 | $73.39 | $73.73 | $63.82 | 5,881,214 |
| 2018-05-21 | $74.77 | $75.06 | $73.96 | $75.03 | $64.95 | 4,641,244 |
| 2018-05-18 | $74.19 | $74.86 | $74.16 | $74.29 | $64.31 | 5,715,379 |
| 2018-05-17 | $73.50 | $75.43 | $73.48 | $74.43 | $64.43 | 10,825,727 |
| 2018-05-16 | $71.60 | $73.21 | $71.60 | $73.11 | $63.28 | 7,121,659 |
| 2018-05-15 | $71.50 | $71.75 | $70.91 | $71.60 | $61.98 | 3,571,595 |
| 2018-05-14 | $71.18 | $72.05 | $71.17 | $71.60 | $61.98 | 5,142,354 |
| 2018-05-11 | $71.33 | $71.53 | $70.87 | $71.08 | $61.53 | 5,449,204 |
| 2018-05-10 | $71.42 | $71.57 | $70.24 | $71.12 | $61.56 | 5,650,368 |
| 2018-05-09 | $70.51 | $71.78 | $70.42 | $70.88 | $61.35 | 7,774,446 |
| 2018-05-08 | $69.45 | $69.62 | $67.70 | $69.54 | $60.19 | 6,142,305 |
| 2018-05-07 | $69.24 | $70.85 | $69.08 | $69.21 | $59.91 | 6,388,875 |
| 2018-05-04 | $67.49 | $69.19 | $67.13 | $68.79 | $59.54 | 5,620,890 |
| 2018-05-03 | $68.49 | $68.58 | $66.89 | $67.72 | $58.62 | 6,563,858 |
| 2018-05-02 | $67.98 | $69.18 | $67.90 | $68.66 | $59.43 | 6,460,264 |
| 2018-05-01 | $68.11 | $68.42 | $67.08 | $68.40 | $59.21 | 6,197,586 |
| 2018-04-30 | $69.00 | $69.38 | $68.43 | $68.56 | $59.35 | 6,249,874 |
| 2018-04-27 | $69.06 | $69.70 | $68.90 | $69.08 | $59.80 | 4,559,502 |
| 2018-04-26 | $69.48 | $70.10 | $69.18 | $69.47 | $60.13 | 8,144,962 |
| 2018-04-25 | $67.98 | $69.27 | $67.88 | $69.10 | $59.81 | 5,990,601 |
| 2018-04-24 | $69.06 | $69.80 | $67.72 | $68.28 | $59.10 | 7,474,501 |
| 2018-04-23 | $68.70 | $68.97 | $67.51 | $68.91 | $59.65 | 6,792,034 |
| 2018-04-20 | $70.81 | $71.25 | $68.63 | $69.23 | $59.93 | 9,967,395 |
| 2018-04-19 | $70.37 | $70.92 | $69.70 | $70.28 | $60.83 | 7,184,688 |
| 2018-04-18 | $69.62 | $71.00 | $69.55 | $70.34 | $60.89 | 8,640,328 |
| 2018-04-17 | $68.52 | $68.98 | $67.95 | $68.66 | $59.43 | 6,490,443 |
| 2018-04-16 | $68.28 | $68.74 | $67.43 | $68.52 | $59.31 | 9,026,359 |
| 2018-04-13 | $67.59 | $68.10 | $67.31 | $67.95 | $58.82 | 7,853,453 |
| 2018-04-12 | $67.68 | $68.04 | $67.21 | $67.56 | $58.48 | 5,845,331 |
| 2018-04-11 | $66.62 | $67.98 | $66.38 | $67.55 | $58.47 | 8,141,931 |
| 2018-04-10 | $65.45 | $67.43 | $65.25 | $66.71 | $57.74 | 8,423,739 |
| 2018-04-09 | $64.78 | $65.08 | $64.11 | $64.26 | $55.62 | 6,369,732 |
| 2018-04-06 | $65.54 | $65.54 | $63.45 | $64.36 | $55.71 | 7,515,858 |
| 2018-04-05 | $65.12 | $66.39 | $65.07 | $65.77 | $56.93 | 6,032,865 |
| 2018-04-04 | $63.50 | $64.99 | $63.07 | $64.81 | $56.10 | 6,645,738 |
| 2018-04-03 | $63.93 | $64.85 | $62.69 | $64.79 | $56.08 | 8,844,515 |
| 2018-04-02 | $64.37 | $64.66 | $62.02 | $63.48 | $54.95 | 7,598,551 |
| 2018-03-29 | $63.67 | $65.21 | $63.48 | $64.78 | $56.07 | 7,282,779 |
| 2018-03-28 | $64.35 | $64.63 | $62.67 | $63.21 | $54.71 | 7,702,927 |
| 2018-03-27 | $64.91 | $66.09 | $63.97 | $64.48 | $55.81 | 6,028,269 |
| 2018-03-26 | $64.85 | $65.22 | $63.56 | $64.46 | $55.80 | 7,339,584 |
| 2018-03-23 | $65.54 | $66.70 | $64.00 | $64.14 | $55.52 | 8,442,034 |
| 2018-03-22 | $66.75 | $66.97 | $65.19 | $65.52 | $56.71 | 7,343,581 |
| 2018-03-21 | $65.92 | $68.27 | $65.78 | $67.74 | $58.64 | 7,210,430 |
| 2018-03-20 | $65.13 | $66.10 | $65.13 | $65.56 | $56.75 | 5,317,461 |
| 2018-03-19 | $66.09 | $66.12 | $64.14 | $64.70 | $56.00 | 6,029,188 |
| 2018-03-16 | $65.37 | $66.64 | $65.32 | $66.10 | $57.22 | 9,121,431 |
| 2018-03-15 | $66.60 | $66.90 | $65.01 | $65.35 | $56.57 | 6,226,057 |
| 2018-03-14 | $67.28 | $67.65 | $66.26 | $66.43 | $57.50 | 5,828,242 |
| 2018-03-13 | $68.34 | $68.46 | $66.76 | $67.14 | $58.12 | 6,714,412 |
| 2018-03-12 | $68.73 | $69.21 | $67.85 | $68.09 | $58.94 | 5,219,972 |
| 2018-03-09 | $67.29 | $69.07 | $67.25 | $68.78 | $59.54 | 8,027,738 |
| 2018-03-08 | $66.34 | $66.78 | $65.78 | $66.74 | $57.77 | 5,300,920 |
| 2018-03-07 | $65.87 | $66.50 | $65.22 | $66.23 | $57.33 | 5,851,897 |
| 2018-03-06 | $66.84 | $67.12 | $66.09 | $66.63 | $57.68 | 5,131,431 |
| 2018-03-05 | $64.93 | $66.59 | $64.91 | $66.16 | $57.27 | 5,274,293 |
| 2018-03-02 | $64.65 | $65.72 | $63.90 | $65.47 | $56.67 | 6,797,168 |
| 2018-03-01 | $65.49 | $66.72 | $65.03 | $65.22 | $56.45 | 9,673,988 |
| 2018-02-28 | $67.39 | $67.68 | $65.62 | $65.64 | $56.82 | 10,094,596 |
| 2018-02-27 | $67.30 | $69.05 | $66.86 | $66.91 | $57.92 | 8,693,569 |
| 2018-02-26 | $67.15 | $67.27 | $66.30 | $66.73 | $57.76 | 6,449,343 |
| 2018-02-23 | $65.30 | $66.70 | $65.07 | $66.50 | $57.56 | 7,548,200 |
| 2018-02-22 | $64.84 | $65.97 | $64.70 | $64.96 | $56.23 | 8,346,160 |
| 2018-02-21 | $65.35 | $66.09 | $64.38 | $64.40 | $55.74 | 7,272,340 |
| 2018-02-20 | $66.71 | $67.20 | $65.26 | $65.61 | $56.79 | 6,631,756 |
| 2018-02-16 | $66.15 | $67.29 | $65.90 | $66.28 | $57.37 | 7,475,605 |
| 2018-02-15 | $66.25 | $66.25 | $64.82 | $66.21 | $57.31 | 8,744,901 |
| 2018-02-14 | $65.34 | $66.27 | $64.57 | $65.87 | $57.02 | 12,936,795 |
| 2018-02-13 | $66.63 | $66.86 | $65.68 | $65.92 | $57.06 | 7,897,356 |
| 2018-02-12 | $66.37 | $67.68 | $66.27 | $66.84 | $57.86 | 11,056,782 |
| 2018-02-09 | $68.18 | $68.37 | $63.37 | $65.19 | $56.43 | 19,566,716 |
| 2018-02-08 | $69.80 | $69.90 | $67.35 | $67.40 | $58.34 | 11,903,516 |
| 2018-02-07 | $71.15 | $72.53 | $69.62 | $69.75 | $60.38 | 7,190,841 |
| 2018-02-06 | $69.51 | $72.56 | $69.00 | $71.04 | $61.49 | 12,278,255 |
| 2018-02-05 | $72.85 | $74.38 | $70.59 | $71.35 | $61.33 | 10,880,899 |
| 2018-02-02 | $74.88 | $75.25 | $73.36 | $73.69 | $63.34 | 8,771,964 |
| 2018-02-01 | $73.79 | $75.56 | $73.79 | $75.51 | $64.91 | 8,405,745 |
| 2018-01-31 | $74.89 | $74.95 | $73.11 | $73.58 | $63.25 | 9,991,987 |
| 2018-01-30 | $75.40 | $75.79 | $73.93 | $74.54 | $64.07 | 11,045,437 |
| 2018-01-29 | $77.09 | $77.41 | $76.10 | $76.38 | $65.65 | 7,535,495 |
| 2018-01-26 | $77.69 | $78.18 | $77.39 | $77.61 | $66.71 | 5,888,280 |
| 2018-01-25 | $78.98 | $79.09 | $77.23 | $77.33 | $66.47 | 7,019,968 |
| 2018-01-24 | $78.96 | $79.25 | $77.67 | $78.18 | $67.20 | 10,198,009 |
| 2018-01-23 | $79.82 | $80.35 | $78.58 | $79.21 | $68.09 | 9,238,642 |
| 2018-01-22 | $77.04 | $79.88 | $76.84 | $79.79 | $68.58 | 12,738,780 |
| 2018-01-19 | $75.00 | $77.18 | $74.25 | $76.42 | $65.69 | 13,144,460 |
| 2018-01-18 | $76.57 | $77.47 | $75.69 | $76.37 | $65.64 | 10,314,908 |
| 2018-01-17 | $77.00 | $77.79 | $76.41 | $77.21 | $66.37 | 7,647,460 |
| 2018-01-16 | $77.75 | $78.00 | $76.95 | $77.17 | $66.33 | 11,484,464 |
| 2018-01-12 | $77.37 | $78.09 | $77.05 | $77.97 | $67.02 | 9,138,239 |
| 2018-01-11 | $75.67 | $77.22 | $75.42 | $77.05 | $66.23 | 10,138,625 |
| 2018-01-10 | $75.12 | $76.07 | $75.00 | $75.60 | $64.98 | 9,802,874 |
| 2018-01-09 | $74.78 | $75.30 | $74.56 | $74.90 | $64.38 | 9,295,474 |
| 2018-01-08 | $73.35 | $74.92 | $72.71 | $74.80 | $64.29 | 9,601,705 |
| 2018-01-05 | $72.95 | $73.68 | $72.25 | $73.60 | $63.26 | 8,483,537 |
| 2018-01-04 | $71.76 | $73.19 | $71.26 | $73.10 | $62.83 | 11,904,814 |
| 2018-01-03 | $69.97 | $71.64 | $69.13 | $71.33 | $61.31 | 9,369,752 |
| 2018-01-02 | $68.07 | $69.83 | $67.60 | $69.52 | $59.76 | 8,473,899 |
| 2017-12-29 | $67.46 | $67.72 | $66.80 | $67.39 | $57.93 | 5,860,439 |
| 2017-12-28 | $67.95 | $68.22 | $67.29 | $67.46 | $57.99 | 4,335,709 |
| 2017-12-27 | $67.76 | $68.40 | $67.61 | $67.92 | $58.38 | 6,471,660 |
| 2017-12-26 | $67.50 | $68.08 | $67.42 | $67.61 | $58.11 | 5,024,626 |
| 2017-12-22 | $67.66 | $68.33 | $67.16 | $67.44 | $57.97 | 6,598,691 |
| 2017-12-21 | $65.48 | $68.32 | $65.25 | $67.86 | $58.33 | 15,661,435 |
| 2017-12-20 | $64.44 | $65.52 | $64.25 | $65.28 | $56.11 | 9,176,599 |
| 2017-12-19 | $63.79 | $64.98 | $63.58 | $64.39 | $55.35 | 8,901,873 |
| 2017-12-18 | $62.29 | $64.04 | $62.25 | $63.60 | $54.67 | 10,690,356 |
| 2017-12-15 | $62.72 | $62.95 | $62.01 | $62.09 | $53.37 | 14,571,631 |
| 2017-12-14 | $62.95 | $63.35 | $62.36 | $62.37 | $53.61 | 8,498,924 |
| 2017-12-13 | $64.12 | $64.53 | $63.28 | $63.30 | $54.41 | 7,411,349 |
| 2017-12-12 | $64.41 | $65.00 | $64.10 | $64.18 | $55.17 | 6,484,479 |
| 2017-12-11 | $63.38 | $64.94 | $63.01 | $64.56 | $55.49 | 10,409,374 |
| 2017-12-08 | $62.38 | $63.54 | $62.10 | $63.54 | $54.62 | 10,624,278 |
| 2017-12-07 | $62.06 | $62.52 | $61.96 | $62.07 | $53.35 | 7,844,749 |
| 2017-12-06 | $63.28 | $63.28 | $61.78 | $62.07 | $53.35 | 9,228,429 |
| 2017-12-05 | $64.45 | $65.00 | $63.44 | $63.45 | $54.54 | 8,159,398 |
| 2017-12-04 | $64.79 | $65.99 | $64.48 | $64.60 | $55.09 | 9,487,966 |
| 2017-12-01 | $63.23 | $65.13 | $63.02 | $64.73 | $55.20 | 11,860,521 |
| 2017-11-30 | $62.57 | $63.65 | $62.50 | $62.85 | $53.60 | 10,718,922 |
| 2017-11-29 | $62.40 | $63.30 | $61.93 | $62.15 | $53.00 | 8,667,171 |
| 2017-11-28 | $61.24 | $62.47 | $61.21 | $62.29 | $53.12 | 8,554,434 |
| 2017-11-27 | $61.73 | $61.92 | $61.05 | $61.36 | $52.33 | 6,712,500 |
| 2017-11-24 | $62.40 | $62.45 | $61.85 | $61.93 | $52.82 | 2,967,471 |
| 2017-11-22 | $62.44 | $62.60 | $61.84 | $62.14 | $53.00 | 7,577,972 |
| 2017-11-21 | $61.97 | $62.15 | $61.44 | $61.88 | $52.77 | 8,453,203 |
| 2017-11-20 | $61.71 | $62.10 | $61.22 | $61.72 | $52.64 | 6,904,994 |
| 2017-11-17 | $61.36 | $62.33 | $61.26 | $61.96 | $52.84 | 7,583,247 |
| 2017-11-16 | $61.60 | $61.65 | $61.02 | $61.31 | $52.29 | 7,757,314 |
| 2017-11-15 | $62.15 | $62.43 | $61.11 | $61.55 | $52.49 | 11,157,044 |
| 2017-11-14 | $64.64 | $64.64 | $62.73 | $62.78 | $53.54 | 9,971,452 |
| 2017-11-13 | $65.25 | $65.54 | $64.86 | $65.04 | $55.47 | 5,300,387 |
| 2017-11-10 | $66.59 | $66.62 | $65.18 | $65.74 | $56.07 | 6,132,880 |
| 2017-11-09 | $66.85 | $67.10 | $66.50 | $66.89 | $57.05 | 5,895,159 |
| 2017-11-08 | $66.65 | $67.58 | $66.08 | $67.06 | $57.19 | 7,962,205 |
| 2017-11-07 | $67.57 | $67.68 | $66.26 | $66.43 | $56.65 | 7,119,598 |
| 2017-11-06 | $64.10 | $67.42 | $63.93 | $67.08 | $57.21 | 13,824,122 |
| 2017-11-03 | $63.14 | $63.73 | $62.92 | $63.58 | $54.22 | 9,931,618 |
| 2017-11-02 | $64.34 | $64.34 | $63.10 | $63.25 | $53.94 | 8,908,794 |
| 2017-11-01 | $64.62 | $64.96 | $63.99 | $64.28 | $54.82 | 11,323,047 |
| 2017-10-31 | $63.99 | $64.74 | $63.93 | $64.00 | $54.58 | 8,464,992 |
| 2017-10-30 | $63.75 | $64.50 | $63.53 | $64.11 | $54.68 | 6,600,925 |
| 2017-10-27 | $63.11 | $63.87 | $62.88 | $63.55 | $54.20 | 12,965,345 |
| 2017-10-26 | $63.45 | $63.81 | $63.06 | $63.37 | $54.04 | 8,633,883 |
| 2017-10-25 | $62.50 | $63.62 | $62.40 | $63.46 | $54.12 | 9,377,451 |
| 2017-10-24 | $62.53 | $62.84 | $61.92 | $62.44 | $53.25 | 9,572,414 |
| 2017-10-23 | $63.15 | $63.48 | $61.81 | $61.91 | $52.80 | 14,000,126 |
| 2017-10-20 | $63.57 | $63.95 | $61.40 | $63.15 | $53.86 | 19,114,378 |
| 2017-10-19 | $65.36 | $65.71 | $64.47 | $64.50 | $55.01 | 13,372,928 |
| 2017-10-18 | $66.46 | $66.65 | $65.68 | $65.91 | $56.21 | 5,872,139 |
| 2017-10-17 | $66.88 | $67.19 | $66.26 | $66.50 | $56.71 | 6,539,436 |
| 2017-10-16 | $67.56 | $67.83 | $66.78 | $66.80 | $56.97 | 4,833,955 |
| 2017-10-13 | $67.63 | $68.08 | $67.13 | $67.17 | $57.28 | 4,169,187 |
| 2017-10-12 | $67.22 | $67.42 | $66.79 | $67.29 | $57.39 | 6,198,541 |
| 2017-10-11 | $67.32 | $67.80 | $66.84 | $67.74 | $57.77 | 7,911,748 |
| 2017-10-10 | $68.76 | $69.03 | $68.27 | $68.33 | $58.27 | 3,777,473 |
| 2017-10-09 | $68.36 | $68.80 | $68.24 | $68.33 | $58.27 | 3,559,078 |
| 2017-10-06 | $68.72 | $68.72 | $67.87 | $68.34 | $58.28 | 5,628,963 |
| 2017-10-05 | $69.15 | $69.18 | $68.57 | $68.87 | $58.73 | 5,897,237 |
| 2017-10-04 | $69.12 | $69.33 | $68.67 | $68.82 | $58.69 | 6,278,497 |
| 2017-10-03 | $69.26 | $69.57 | $68.85 | $69.06 | $58.90 | 6,064,339 |
| 2017-10-02 | $68.73 | $69.32 | $68.54 | $69.32 | $59.12 | 7,240,516 |
| 2017-09-29 | $69.03 | $69.77 | $68.26 | $69.76 | $59.49 | 6,486,094 |
| 2017-09-28 | $69.33 | $69.66 | $68.55 | $69.16 | $58.98 | 6,385,173 |
| 2017-09-27 | $68.94 | $69.19 | $68.29 | $69.08 | $58.91 | 5,967,485 |
| 2017-09-26 | $69.27 | $69.56 | $68.54 | $68.82 | $58.69 | 6,378,099 |
| 2017-09-25 | $69.10 | $70.01 | $69.08 | $69.65 | $59.40 | 6,686,203 |
| 2017-09-22 | $67.73 | $68.94 | $67.73 | $68.80 | $58.68 | 6,774,044 |
| 2017-09-21 | $67.53 | $68.50 | $67.01 | $68.09 | $58.07 | 8,305,175 |
| 2017-09-20 | $68.14 | $68.16 | $67.47 | $67.62 | $57.67 | 6,667,690 |
| 2017-09-19 | $68.00 | $68.26 | $67.47 | $67.89 | $57.90 | 6,762,951 |
| 2017-09-18 | $67.08 | $68.00 | $67.00 | $67.87 | $57.88 | 6,687,286 |
| 2017-09-15 | $67.69 | $67.90 | $66.75 | $67.24 | $57.34 | 11,264,172 |
| 2017-09-14 | $67.42 | $67.94 | $67.17 | $67.70 | $57.74 | 5,941,533 |
| 2017-09-13 | $66.52 | $67.47 | $66.43 | $66.92 | $57.07 | 5,633,896 |
| 2017-09-12 | $65.76 | $66.62 | $65.34 | $66.43 | $56.65 | 5,302,452 |
| 2017-09-11 | $65.19 | $65.89 | $64.98 | $65.77 | $56.09 | 5,380,423 |
| 2017-09-08 | $65.72 | $65.76 | $64.54 | $64.86 | $55.31 | 5,100,162 |
| 2017-09-07 | $65.72 | $66.13 | $65.36 | $65.87 | $56.18 | 4,171,784 |
| 2017-09-06 | $65.29 | $66.24 | $65.28 | $65.72 | $56.05 | 6,764,613 |
| 2017-09-05 | $63.48 | $65.25 | $63.35 | $65.10 | $55.52 | 7,486,135 |
| 2017-09-01 | $63.20 | $63.92 | $62.97 | $63.35 | $54.03 | 4,896,323 |
| 2017-08-31 | $63.60 | $63.78 | $63.16 | $63.51 | $53.74 | 5,809,521 |
| 2017-08-30 | $63.40 | $63.76 | $63.07 | $63.39 | $53.64 | 4,595,235 |
| 2017-08-29 | $63.26 | $63.62 | $62.81 | $63.50 | $53.73 | 4,065,048 |
| 2017-08-28 | $63.84 | $64.08 | $63.00 | $63.45 | $53.69 | 4,450,968 |
| 2017-08-25 | $63.11 | $64.13 | $62.99 | $63.88 | $54.05 | 5,646,196 |
| 2017-08-24 | $63.10 | $63.24 | $62.56 | $62.88 | $53.21 | 5,609,669 |
| 2017-08-23 | $63.10 | $63.50 | $62.87 | $63.19 | $53.47 | 4,373,086 |
| 2017-08-22 | $63.16 | $63.64 | $63.11 | $63.35 | $53.60 | 4,600,139 |
| 2017-08-21 | $63.11 | $63.41 | $62.99 | $63.00 | $53.31 | 4,382,610 |
| 2017-08-18 | $63.07 | $63.81 | $62.93 | $63.32 | $53.58 | 9,069,559 |
| 2017-08-17 | $63.46 | $63.80 | $62.95 | $63.03 | $53.33 | 5,189,785 |
| 2017-08-16 | $63.64 | $63.95 | $63.23 | $63.71 | $53.91 | 6,277,842 |
| 2017-08-15 | $63.94 | $63.94 | $63.03 | $63.44 | $53.68 | 6,749,206 |
| 2017-08-14 | $64.00 | $64.28 | $63.67 | $63.95 | $54.11 | 4,908,284 |
| 2017-08-11 | $64.10 | $64.67 | $63.74 | $63.83 | $54.01 | 4,572,942 |
| 2017-08-10 | $65.55 | $65.78 | $64.19 | $64.40 | $54.49 | 7,797,744 |
| 2017-08-09 | $65.73 | $65.90 | $65.07 | $65.49 | $55.41 | 6,213,658 |
| 2017-08-08 | $66.25 | $66.63 | $65.26 | $65.49 | $55.41 | 8,580,335 |
| 2017-08-07 | $67.25 | $67.50 | $66.53 | $66.55 | $56.31 | 5,570,726 |
| 2017-08-04 | $68.15 | $68.39 | $67.46 | $67.54 | $57.15 | 5,368,497 |
| 2017-08-03 | $68.96 | $69.25 | $67.75 | $68.22 | $57.72 | 9,816,902 |
| 2017-08-02 | $68.88 | $69.37 | $68.42 | $69.13 | $58.49 | 7,921,839 |
| 2017-08-01 | $68.50 | $69.01 | $68.05 | $69.01 | $58.39 | 10,158,593 |
| 2017-07-31 | $68.44 | $68.79 | $67.69 | $68.60 | $58.05 | 10,575,611 |
| 2017-07-28 | $67.54 | $69.04 | $67.50 | $68.46 | $57.93 | 10,517,434 |
| 2017-07-27 | $66.96 | $67.80 | $66.39 | $67.78 | $57.35 | 6,786,999 |
| 2017-07-26 | $67.48 | $68.16 | $66.72 | $66.99 | $56.68 | 8,158,638 |
| 2017-07-25 | $67.00 | $67.55 | $66.93 | $67.01 | $56.70 | 6,886,648 |
| 2017-07-24 | $66.68 | $66.84 | $65.85 | $66.42 | $56.20 | 6,065,863 |
| 2017-07-21 | $67.80 | $68.96 | $66.20 | $66.53 | $56.29 | 10,870,830 |
| 2017-07-20 | $67.77 | $67.90 | $66.76 | $67.02 | $56.71 | 7,409,585 |
| 2017-07-19 | $66.13 | $67.64 | $66.10 | $67.44 | $57.06 | 6,616,072 |
| 2017-07-18 | $67.31 | $67.32 | $65.98 | $66.18 | $56.00 | 5,356,201 |
| 2017-07-17 | $66.75 | $67.54 | $66.65 | $66.83 | $56.55 | 6,358,813 |
| 2017-07-14 | $66.50 | $67.09 | $66.37 | $66.85 | $56.57 | 5,335,616 |
| 2017-07-13 | $65.47 | $66.54 | $65.44 | $66.49 | $56.26 | 6,154,079 |
| 2017-07-12 | $66.52 | $66.60 | $65.34 | $65.58 | $55.49 | 6,386,344 |
| 2017-07-11 | $65.35 | $66.24 | $65.07 | $65.79 | $55.67 | 5,524,880 |
| 2017-07-10 | $64.82 | $65.69 | $64.78 | $65.35 | $55.30 | 5,871,688 |
| 2017-07-07 | $64.99 | $65.18 | $64.15 | $65.08 | $55.07 | 6,475,035 |
| 2017-07-06 | $66.16 | $66.50 | $65.02 | $65.13 | $55.11 | 6,422,409 |
| 2017-07-05 | $67.26 | $67.26 | $65.34 | $65.74 | $55.63 | 8,776,451 |
| 2017-07-03 | $66.12 | $67.40 | $65.90 | $66.97 | $56.67 | 5,201,403 |
| 2017-06-30 | $65.85 | $66.11 | $65.38 | $65.84 | $55.71 | 7,902,860 |
| 2017-06-29 | $65.60 | $66.30 | $65.30 | $65.38 | $55.32 | 7,190,037 |
| 2017-06-28 | $65.44 | $66.04 | $65.10 | $65.25 | $55.21 | 6,191,552 |
| 2017-06-27 | $65.65 | $66.04 | $65.13 | $65.36 | $55.30 | 6,490,505 |
| 2017-06-26 | $66.11 | $66.40 | $65.53 | $65.89 | $55.75 | 8,041,594 |
| 2017-06-23 | $65.33 | $66.16 | $65.15 | $65.93 | $55.79 | 7,167,512 |
| 2017-06-22 | $65.50 | $66.43 | $65.15 | $65.37 | $55.31 | 8,069,586 |
| 2017-06-21 | $66.48 | $66.49 | $65.26 | $65.47 | $55.40 | 11,318,480 |
| 2017-06-20 | $67.05 | $67.05 | $66.04 | $66.75 | $56.48 | 9,562,312 |
| 2017-06-19 | $68.53 | $68.78 | $67.90 | $68.10 | $57.62 | 5,013,278 |
| 2017-06-16 | $67.60 | $68.58 | $67.05 | $68.58 | $58.03 | 10,161,779 |
| 2017-06-15 | $67.96 | $68.08 | $67.00 | $67.33 | $56.97 | 9,448,051 |
| 2017-06-14 | $69.06 | $69.09 | $67.34 | $68.18 | $57.69 | 10,264,843 |
| 2017-06-13 | $69.31 | $69.70 | $68.84 | $69.35 | $58.68 | 7,873,634 |
| 2017-06-12 | $70.25 | $70.69 | $69.07 | $69.31 | $58.65 | 7,997,521 |
| 2017-06-09 | $68.35 | $70.39 | $68.32 | $69.68 | $58.96 | 8,135,820 |
| 2017-06-08 | $68.37 | $69.11 | $68.23 | $68.31 | $57.80 | 7,641,875 |
| 2017-06-07 | $69.55 | $69.86 | $67.92 | $68.67 | $58.11 | 10,184,890 |
| 2017-06-06 | $69.14 | $70.19 | $68.71 | $69.97 | $59.21 | 6,575,187 |
| 2017-06-05 | $68.79 | $69.50 | $68.63 | $69.27 | $58.61 | 4,670,819 |
| 2017-06-02 | $68.88 | $69.12 | $68.03 | $68.96 | $58.35 | 8,619,341 |
| 2017-06-01 | $69.67 | $70.19 | $69.22 | $69.78 | $59.04 | 5,846,685 |
| 2017-05-31 | $68.31 | $69.93 | $68.23 | $69.59 | $58.88 | 8,662,481 |
| 2017-05-30 | $69.22 | $69.49 | $68.65 | $68.74 | $58.16 | 7,231,864 |
| 2017-05-26 | $69.50 | $70.35 | $69.00 | $70.09 | $58.88 | 8,940,590 |
| 2017-05-25 | $71.27 | $71.69 | $68.94 | $69.39 | $58.29 | 14,575,255 |
| 2017-05-24 | $72.13 | $72.28 | $71.07 | $71.36 | $59.95 | 5,257,942 |
| 2017-05-23 | $72.17 | $72.31 | $71.52 | $72.09 | $60.56 | 4,968,189 |
| 2017-05-22 | $72.26 | $72.38 | $71.37 | $71.89 | $60.39 | 6,201,684 |
| 2017-05-19 | $71.77 | $72.31 | $71.56 | $71.75 | $60.27 | 7,631,979 |
| 2017-05-18 | $70.66 | $71.92 | $70.66 | $71.43 | $60.00 | 6,066,310 |
| 2017-05-17 | $70.97 | $71.64 | $70.80 | $70.99 | $59.63 | 6,229,271 |
| 2017-05-16 | $72.30 | $72.41 | $70.89 | $71.37 | $59.95 | 6,972,002 |
| 2017-05-15 | $72.48 | $72.69 | $71.94 | $72.00 | $60.48 | 8,354,517 |
| 2017-05-12 | $71.74 | $71.81 | $70.78 | $71.02 | $59.66 | 7,259,104 |
| 2017-05-11 | $73.04 | $73.08 | $71.65 | $71.78 | $60.30 | 7,343,562 |
| 2017-05-10 | $72.84 | $73.20 | $72.35 | $72.67 | $61.05 | 7,016,655 |
| 2017-05-09 | $72.34 | $72.60 | $71.89 | $72.28 | $60.72 | 6,626,770 |
| 2017-05-08 | $72.29 | $72.96 | $72.03 | $72.22 | $60.67 | 8,133,326 |
| 2017-05-05 | $71.04 | $72.20 | $70.90 | $71.97 | $60.46 | 11,096,003 |
| 2017-05-04 | $71.16 | $71.25 | $70.23 | $70.94 | $59.59 | 12,167,521 |
| 2017-05-03 | $71.41 | $71.95 | $70.97 | $71.53 | $60.09 | 7,778,096 |
| 2017-05-02 | $72.34 | $72.40 | $70.97 | $71.45 | $60.02 | 9,046,322 |
| 2017-05-01 | $72.70 | $73.09 | $72.14 | $72.30 | $60.74 | 6,909,412 |
| 2017-04-28 | $73.40 | $73.46 | $72.47 | $72.59 | $60.98 | 7,184,571 |
| 2017-04-27 | $73.85 | $73.93 | $72.10 | $72.84 | $61.19 | 10,813,709 |
| 2017-04-26 | $73.75 | $74.91 | $73.73 | $74.11 | $62.26 | 5,985,681 |
| 2017-04-25 | $74.22 | $74.33 | $73.77 | $74.09 | $62.24 | 8,922,223 |
| 2017-04-24 | $75.00 | $75.10 | $73.94 | $74.10 | $62.25 | 8,461,777 |
| 2017-04-21 | $73.97 | $75.16 | $73.15 | $74.84 | $62.87 | 14,539,686 |
| 2017-04-20 | $76.49 | $77.34 | $76.13 | $76.51 | $64.27 | 8,049,451 |
| 2017-04-19 | $78.29 | $78.48 | $76.16 | $76.48 | $64.25 | 8,138,424 |
| 2017-04-18 | $77.77 | $78.59 | $77.67 | $77.93 | $65.46 | 4,078,781 |
| 2017-04-17 | $77.82 | $78.42 | $77.79 | $78.24 | $65.73 | 5,559,277 |
| 2017-04-13 | $79.33 | $79.40 | $77.96 | $78.15 | $65.65 | 5,030,235 |
| 2017-04-12 | $79.73 | $80.89 | $79.25 | $79.57 | $66.84 | 6,024,246 |
| 2017-04-11 | $78.71 | $79.71 | $78.08 | $79.65 | $66.91 | 6,722,090 |
| 2017-04-10 | $78.67 | $78.95 | $78.40 | $78.71 | $66.12 | 3,339,935 |
| 2017-04-07 | $78.73 | $78.87 | $78.15 | $78.33 | $65.80 | 4,265,236 |
| 2017-04-06 | $78.70 | $78.93 | $78.36 | $78.62 | $66.04 | 5,128,783 |
| 2017-04-05 | $78.66 | $79.48 | $78.26 | $78.30 | $65.78 | 5,290,562 |
| 2017-04-04 | $77.71 | $78.38 | $77.22 | $78.21 | $65.70 | 4,608,204 |
| 2017-04-03 | $78.30 | $78.33 | $77.13 | $77.70 | $65.27 | 6,994,701 |
| 2017-03-31 | $77.55 | $78.37 | $77.33 | $78.10 | $65.61 | 5,858,508 |
| 2017-03-30 | $78.73 | $78.87 | $77.56 | $77.84 | $65.39 | 5,585,104 |
| 2017-03-29 | $78.21 | $78.96 | $77.58 | $78.67 | $66.09 | 4,403,009 |
| 2017-03-28 | $77.40 | $78.59 | $76.94 | $78.31 | $65.78 | 7,274,390 |
| 2017-03-27 | $76.21 | $77.18 | $76.14 | $77.02 | $64.70 | 6,435,078 |
| 2017-03-24 | $77.76 | $77.94 | $76.77 | $76.96 | $64.65 | 9,805,710 |
| 2017-03-23 | $78.11 | $78.45 | $77.56 | $77.67 | $65.25 | 5,804,115 |
| 2017-03-22 | $78.35 | $78.62 | $77.75 | $78.38 | $65.84 | 5,341,459 |
| 2017-03-21 | $79.53 | $79.65 | $78.57 | $78.69 | $66.10 | 6,210,485 |
| 2017-03-20 | $79.07 | $79.07 | $78.16 | $78.92 | $66.30 | 7,318,918 |
| 2017-03-17 | $79.97 | $80.26 | $79.49 | $79.55 | $66.83 | 8,645,748 |
| 2017-03-16 | $80.28 | $80.48 | $79.26 | $79.65 | $66.91 | 6,196,413 |
| 2017-03-15 | $79.00 | $80.59 | $78.91 | $80.25 | $67.41 | 7,968,057 |
| 2017-03-14 | $78.02 | $78.55 | $77.30 | $78.38 | $65.84 | 6,541,794 |
| 2017-03-13 | $78.83 | $79.13 | $78.08 | $78.59 | $66.02 | 6,708,919 |
| 2017-03-10 | $79.36 | $79.40 | $78.45 | $78.69 | $66.10 | 5,632,827 |
| 2017-03-09 | $77.52 | $78.94 | $77.28 | $78.70 | $66.11 | 9,411,782 |
| 2017-03-08 | $79.54 | $79.92 | $77.91 | $78.10 | $65.61 | 10,152,877 |
| 2017-03-07 | $80.69 | $80.77 | $79.74 | $79.95 | $67.16 | 5,807,080 |
| 2017-03-06 | $80.34 | $80.89 | $80.03 | $80.72 | $67.81 | 5,524,619 |
| 2017-03-03 | $81.22 | $81.58 | $80.65 | $80.70 | $67.79 | 3,363,815 |
| 2017-03-02 | $81.64 | $82.16 | $80.82 | $80.95 | $68.00 | 5,104,234 |
| 2017-03-01 | $80.91 | $82.69 | $80.60 | $82.27 | $69.11 | 6,692,409 |
| 2017-02-28 | $80.86 | $80.86 | $80.00 | $80.36 | $67.51 | 7,842,032 |
| 2017-02-27 | $80.23 | $81.82 | $80.16 | $81.06 | $68.09 | 8,032,672 |
| 2017-02-24 | $79.66 | $80.40 | $79.48 | $80.15 | $67.33 | 5,463,622 |
| 2017-02-23 | $80.47 | $80.71 | $79.88 | $80.47 | $67.60 | 5,754,105 |
| 2017-02-22 | $80.38 | $80.54 | $79.66 | $79.70 | $66.95 | 5,905,356 |
| 2017-02-21 | $81.43 | $81.55 | $80.60 | $80.68 | $67.77 | 4,746,114 |
| 2017-02-17 | $80.95 | $81.12 | $80.54 | $80.65 | $67.75 | 4,346,033 |
| 2017-02-16 | $82.13 | $82.17 | $81.00 | $81.13 | $68.15 | 5,097,946 |
| 2017-02-15 | $82.00 | $82.37 | $81.62 | $81.75 | $68.67 | 4,947,576 |
| 2017-02-14 | $82.04 | $82.50 | $81.54 | $82.46 | $69.27 | 4,672,294 |
| 2017-02-13 | $81.75 | $82.13 | $81.49 | $81.82 | $68.73 | 4,135,773 |
| 2017-02-10 | $81.98 | $82.71 | $81.85 | $82.16 | $68.60 | 6,199,901 |
| 2017-02-09 | $81.69 | $81.76 | $81.16 | $81.21 | $67.81 | 6,119,033 |
| 2017-02-08 | $80.61 | $81.19 | $79.52 | $81.12 | $67.73 | 5,365,804 |
| 2017-02-07 | $81.21 | $81.74 | $80.49 | $81.07 | $67.69 | 5,841,749 |
| 2017-02-06 | $82.55 | $82.97 | $81.46 | $81.69 | $68.21 | 5,957,681 |
| 2017-02-03 | $82.64 | $83.21 | $82.39 | $82.50 | $68.88 | 5,083,988 |
| 2017-02-02 | $83.60 | $83.61 | $81.57 | $82.44 | $68.83 | 8,857,699 |
| 2017-02-01 | $84.06 | $84.44 | $82.70 | $83.17 | $69.44 | 5,193,448 |
| 2017-01-31 | $83.90 | $84.25 | $83.11 | $83.71 | $69.89 | 4,567,889 |
| 2017-01-30 | $84.17 | $84.47 | $83.20 | $83.61 | $69.81 | 5,550,629 |
| 2017-01-27 | $84.86 | $85.19 | $84.31 | $84.50 | $70.55 | 4,758,177 |
| 2017-01-26 | $85.93 | $86.05 | $84.43 | $84.88 | $70.87 | 5,624,393 |
| 2017-01-25 | $85.08 | $85.69 | $84.65 | $85.51 | $71.40 | 5,939,483 |
| 2017-01-24 | $84.39 | $84.90 | $83.80 | $84.58 | $70.62 | 6,027,354 |
| 2017-01-23 | $85.85 | $85.93 | $83.90 | $84.27 | $70.36 | 6,868,250 |
| 2017-01-20 | $87.12 | $87.78 | $85.57 | $86.49 | $72.21 | 10,108,013 |
| 2017-01-19 | $87.05 | $87.84 | $86.91 | $87.20 | $72.81 | 7,261,442 |
| 2017-01-18 | $85.79 | $87.54 | $85.79 | $87.48 | $73.04 | 8,744,867 |
| 2017-01-17 | $84.81 | $86.53 | $84.80 | $86.43 | $72.16 | 5,795,345 |
| 2017-01-13 | $84.95 | $85.74 | $84.78 | $84.82 | $70.82 | 5,117,597 |
| 2017-01-12 | $85.69 | $85.70 | $84.65 | $85.33 | $71.25 | 4,286,613 |
| 2017-01-11 | $84.99 | $85.81 | $84.62 | $85.66 | $71.52 | 4,149,615 |
| 2017-01-10 | $85.69 | $85.71 | $84.58 | $84.60 | $70.64 | 4,306,226 |
| 2017-01-09 | $85.99 | $86.40 | $85.43 | $85.77 | $71.61 | 4,336,479 |
| 2017-01-06 | $85.48 | $86.83 | $84.84 | $86.48 | $72.21 | 5,689,898 |
| 2017-01-05 | $85.58 | $85.87 | $85.19 | $85.30 | $71.22 | 4,543,006 |
| 2017-01-04 | $85.00 | $85.71 | $84.54 | $85.43 | $71.33 | 4,655,393 |
| 2017-01-03 | $84.86 | $85.11 | $83.71 | $84.80 | $70.80 | 6,667,050 |
| 2016-12-30 | $84.30 | $84.50 | $83.66 | $83.95 | $70.09 | 4,149,697 |
| 2016-12-29 | $84.26 | $84.85 | $83.79 | $84.20 | $70.30 | 3,535,367 |
| 2016-12-28 | $85.28 | $85.48 | $84.41 | $84.63 | $70.66 | 4,222,687 |
| 2016-12-27 | $85.80 | $85.95 | $85.23 | $85.44 | $71.34 | 2,634,175 |
| 2016-12-23 | $86.03 | $86.27 | $85.23 | $85.51 | $71.40 | 2,894,251 |
| 2016-12-22 | $85.79 | $87.00 | $85.59 | $86.38 | $72.12 | 3,991,724 |
| 2016-12-21 | $85.57 | $86.26 | $85.06 | $86.16 | $71.94 | 4,825,856 |
| 2016-12-20 | $85.61 | $85.88 | $85.03 | $85.28 | $71.20 | 5,185,559 |
| 2016-12-19 | $85.40 | $85.70 | $84.97 | $85.12 | $71.07 | 3,155,857 |
| 2016-12-16 | $85.50 | $85.55 | $84.98 | $85.50 | $71.39 | 9,524,474 |
| 2016-12-15 | $84.50 | $85.70 | $84.30 | $85.28 | $71.20 | 6,170,978 |
| 2016-12-14 | $85.53 | $86.46 | $84.81 | $85.16 | $71.10 | 5,858,298 |
| 2016-12-13 | $85.73 | $86.73 | $85.05 | $86.13 | $71.91 | 6,273,364 |
| 2016-12-12 | $86.09 | $86.82 | $84.67 | $85.01 | $70.98 | 8,233,556 |
| 2016-12-09 | $84.87 | $84.98 | $83.94 | $84.78 | $70.79 | 4,828,984 |
| 2016-12-08 | $84.44 | $84.76 | $83.80 | $84.47 | $70.53 | 4,848,437 |
| 2016-12-07 | $84.05 | $84.80 | $83.56 | $84.35 | $70.43 | 5,138,922 |
| 2016-12-06 | $83.76 | $84.29 | $83.16 | $83.96 | $70.10 | 4,878,642 |
| 2016-12-05 | $84.92 | $85.18 | $84.23 | $84.43 | $70.49 | 5,976,148 |
| 2016-12-02 | $84.60 | $85.44 | $84.26 | $85.01 | $70.56 | 5,090,285 |
| 2016-12-01 | $84.99 | $86.41 | $84.37 | $84.61 | $70.23 | 7,991,559 |
| 2016-11-30 | $82.47 | $84.37 | $82.05 | $84.05 | $69.76 | 13,534,159 |
| 2016-11-29 | $79.61 | $80.29 | $78.74 | $79.92 | $66.34 | 6,326,410 |
| 2016-11-28 | $81.41 | $82.03 | $80.83 | $81.06 | $67.28 | 5,909,443 |
| 2016-11-25 | $81.03 | $81.39 | $80.75 | $81.29 | $67.47 | 1,819,739 |
| 2016-11-23 | $81.07 | $81.92 | $81.01 | $81.40 | $67.56 | 3,122,219 |
| 2016-11-22 | $81.98 | $82.00 | $80.28 | $81.50 | $67.65 | 4,646,242 |
| 2016-11-21 | $81.11 | $81.91 | $81.03 | $81.71 | $67.82 | 5,202,050 |
| 2016-11-18 | $80.10 | $80.52 | $79.72 | $80.00 | $66.40 | 3,951,072 |
| 2016-11-17 | $81.51 | $81.87 | $79.87 | $80.10 | $66.49 | 4,733,511 |
| 2016-11-16 | $81.02 | $81.90 | $80.77 | $81.04 | $67.27 | 4,500,649 |
| 2016-11-15 | $79.44 | $81.56 | $79.40 | $81.16 | $67.37 | 5,833,934 |
| 2016-11-14 | $78.40 | $78.92 | $77.48 | $78.71 | $65.33 | 6,060,945 |
| 2016-11-11 | $79.20 | $79.43 | $78.07 | $78.66 | $65.29 | 4,955,654 |
| 2016-11-10 | $79.48 | $80.71 | $79.48 | $79.88 | $66.30 | 6,798,624 |
| 2016-11-09 | $79.26 | $80.43 | $78.85 | $79.94 | $66.35 | 6,737,561 |
| 2016-11-08 | $79.33 | $80.49 | $79.13 | $79.84 | $66.27 | 4,012,560 |
| 2016-11-07 | $78.90 | $79.80 | $78.71 | $79.75 | $66.19 | 4,756,359 |
| 2016-11-04 | $78.52 | $78.93 | $77.66 | $77.84 | $64.61 | 5,178,003 |
| 2016-11-03 | $77.93 | $78.66 | $77.80 | $78.46 | $65.12 | 4,935,781 |
| 2016-11-02 | $78.08 | $78.22 | $76.92 | $77.76 | $64.54 | 6,395,871 |
| 2016-11-01 | $78.66 | $78.81 | $77.71 | $78.70 | $65.32 | 6,825,748 |
| 2016-10-31 | $78.88 | $79.10 | $78.03 | $78.23 | $64.93 | 6,225,057 |
| 2016-10-28 | $79.76 | $80.19 | $78.63 | $79.20 | $65.74 | 5,001,031 |
| 2016-10-27 | $80.40 | $80.58 | $79.53 | $79.60 | $66.07 | 3,919,637 |
| 2016-10-26 | $79.49 | $80.65 | $79.32 | $80.02 | $66.42 | 4,238,229 |
| 2016-10-25 | $80.35 | $81.50 | $79.92 | $80.22 | $66.58 | 5,436,110 |
| 2016-10-24 | $80.56 | $80.74 | $79.51 | $80.31 | $66.66 | 5,617,438 |
| 2016-10-21 | $81.85 | $82.42 | $79.68 | $80.47 | $66.79 | 10,212,828 |
| 2016-10-20 | $82.75 | $83.36 | $81.88 | $82.99 | $68.88 | 7,771,419 |
| 2016-10-19 | $82.00 | $84.30 | $82.00 | $83.44 | $69.26 | 9,926,100 |
| 2016-10-18 | $81.58 | $81.80 | $80.67 | $81.39 | $67.56 | 3,956,758 |
| 2016-10-17 | $81.32 | $81.76 | $80.69 | $80.98 | $67.22 | 3,710,919 |
| 2016-10-14 | $81.97 | $82.36 | $81.31 | $81.32 | $67.50 | 4,681,503 |
| 2016-10-13 | $81.02 | $81.92 | $80.62 | $81.53 | $67.67 | 4,656,595 |
| 2016-10-12 | $81.76 | $81.79 | $81.03 | $81.44 | $67.60 | 4,059,726 |
| 2016-10-11 | $82.08 | $82.23 | $81.16 | $81.69 | $67.80 | 5,062,960 |
| 2016-10-10 | $81.73 | $82.44 | $81.73 | $82.33 | $68.34 | 4,565,086 |
| 2016-10-07 | $81.79 | $82.10 | $80.98 | $81.31 | $67.49 | 5,305,592 |
| 2016-10-06 | $80.43 | $81.59 | $80.27 | $81.42 | $67.58 | 6,469,459 |
| 2016-10-05 | $79.41 | $80.95 | $79.06 | $80.15 | $66.53 | 7,249,395 |
| 2016-10-04 | $78.98 | $79.10 | $78.34 | $78.54 | $65.19 | 5,211,096 |
| 2016-10-03 | $78.82 | $79.06 | $78.35 | $78.90 | $65.49 | 4,854,738 |
| 2016-09-30 | $77.84 | $78.99 | $77.61 | $78.64 | $65.27 | 6,482,520 |
| 2016-09-29 | $78.11 | $78.97 | $77.37 | $77.37 | $64.22 | 9,859,063 |
| 2016-09-28 | $75.59 | $78.10 | $75.07 | $78.01 | $64.75 | 9,420,771 |
| 2016-09-27 | $75.13 | $75.46 | $74.33 | $75.33 | $62.53 | 6,457,176 |
| 2016-09-26 | $76.13 | $76.61 | $75.48 | $75.58 | $62.73 | 5,498,926 |
| 2016-09-23 | $76.69 | $77.06 | $75.57 | $75.92 | $63.02 | 6,846,654 |
| 2016-09-22 | $77.20 | $77.64 | $76.91 | $77.01 | $63.92 | 5,639,283 |
| 2016-09-21 | $76.00 | $76.71 | $75.86 | $76.56 | $63.55 | 7,152,450 |
| 2016-09-20 | $76.08 | $76.20 | $75.37 | $75.37 | $62.56 | 6,821,635 |
| 2016-09-19 | $76.84 | $77.40 | $75.93 | $75.96 | $63.05 | 5,924,461 |
| 2016-09-16 | $76.10 | $77.10 | $75.93 | $76.33 | $63.36 | 7,243,193 |
| 2016-09-15 | $76.16 | $77.15 | $76.09 | $76.80 | $63.75 | 5,209,370 |
| 2016-09-14 | $76.90 | $77.90 | $76.17 | $76.37 | $63.39 | 5,190,419 |
| 2016-09-13 | $77.98 | $78.10 | $76.88 | $77.08 | $63.98 | 7,482,030 |
| 2016-09-12 | $77.81 | $79.27 | $77.10 | $78.80 | $65.41 | 6,343,085 |
| 2016-09-09 | $78.76 | $79.23 | $77.56 | $77.56 | $64.38 | 7,626,570 |
| 2016-09-08 | $78.99 | $79.76 | $78.23 | $79.38 | $65.89 | 4,845,341 |
| 2016-09-07 | $78.83 | $79.05 | $78.48 | $78.61 | $65.25 | 3,970,697 |
| 2016-09-06 | $78.66 | $78.95 | $78.25 | $78.78 | $65.39 | 5,560,911 |
| 2016-09-02 | $79.25 | $79.70 | $78.51 | $78.55 | $65.20 | 4,912,088 |
| 2016-09-01 | $78.44 | $79.13 | $78.24 | $78.96 | $65.12 | 6,705,181 |
| 2016-08-31 | $80.15 | $80.34 | $78.63 | $79.00 | $65.16 | 8,306,065 |
| 2016-08-30 | $81.67 | $81.90 | $80.49 | $80.64 | $66.51 | 7,873,565 |
| 2016-08-29 | $80.61 | $81.50 | $80.61 | $81.14 | $66.92 | 3,359,038 |
| 2016-08-26 | $81.28 | $82.03 | $80.47 | $80.90 | $66.72 | 4,535,379 |
| 2016-08-25 | $81.39 | $81.73 | $81.03 | $81.34 | $67.09 | 3,767,057 |
| 2016-08-24 | $81.48 | $81.82 | $81.11 | $81.33 | $67.08 | 4,462,495 |
| 2016-08-23 | $82.17 | $82.40 | $81.54 | $81.75 | $67.43 | 4,473,691 |
| 2016-08-22 | $82.65 | $82.71 | $81.61 | $82.05 | $67.67 | 5,091,604 |
| 2016-08-19 | $83.51 | $83.67 | $82.72 | $83.31 | $68.71 | 5,185,639 |
| 2016-08-18 | $82.48 | $83.97 | $82.36 | $83.86 | $69.17 | 5,466,973 |
| 2016-08-17 | $81.60 | $82.25 | $81.22 | $82.21 | $67.81 | 3,904,473 |
| 2016-08-16 | $81.93 | $82.38 | $81.45 | $81.92 | $67.57 | 3,584,383 |
| 2016-08-15 | $81.75 | $82.13 | $81.09 | $82.04 | $67.66 | 4,015,962 |
| 2016-08-12 | $81.80 | $82.09 | $80.93 | $81.20 | $66.97 | 3,902,402 |
| 2016-08-11 | $81.14 | $82.41 | $80.97 | $81.50 | $67.22 | 4,385,446 |
| 2016-08-10 | $82.03 | $82.34 | $80.64 | $80.85 | $66.68 | 3,863,108 |
| 2016-08-09 | $83.03 | $83.04 | $81.48 | $81.83 | $67.49 | 4,143,756 |
| 2016-08-08 | $81.64 | $82.99 | $81.57 | $82.50 | $68.04 | 6,213,903 |
| 2016-08-05 | $80.62 | $81.42 | $80.02 | $81.20 | $66.97 | 6,838,614 |
| 2016-08-04 | $79.60 | $80.41 | $79.11 | $80.39 | $66.30 | 8,182,488 |
| 2016-08-03 | $78.71 | $79.64 | $78.27 | $79.62 | $65.67 | 5,416,202 |
| 2016-08-02 | $78.81 | $78.92 | $77.91 | $78.89 | $65.07 | 6,648,313 |
| 2016-08-01 | $79.79 | $79.88 | $78.08 | $78.46 | $64.71 | 8,197,103 |
| 2016-07-29 | $78.23 | $80.62 | $78.11 | $80.52 | $66.41 | 6,200,576 |
| 2016-07-28 | $79.77 | $80.51 | $78.60 | $79.05 | $65.20 | 5,567,296 |
| 2016-07-27 | $80.68 | $80.97 | $79.66 | $79.88 | $65.88 | 8,415,139 |
| 2016-07-26 | $79.90 | $80.61 | $78.95 | $80.60 | $66.48 | 11,683,729 |
| 2016-07-25 | $81.30 | $81.50 | $80.10 | $80.71 | $66.57 | 11,223,324 |
| 2016-07-22 | $80.02 | $81.61 | $78.87 | $81.61 | $67.31 | 10,027,496 |
| 2016-07-21 | $80.51 | $81.36 | $79.66 | $80.02 | $66.00 | 6,220,312 |
| 2016-07-20 | $79.43 | $80.83 | $78.87 | $80.60 | $66.48 | 5,937,862 |
| 2016-07-19 | $79.59 | $80.30 | $79.51 | $79.81 | $65.83 | 5,780,682 |
| 2016-07-18 | $78.81 | $79.71 | $78.48 | $79.70 | $65.73 | 4,333,637 |
| 2016-07-15 | $79.82 | $79.96 | $79.03 | $79.35 | $65.45 | 4,723,292 |
| 2016-07-14 | $79.77 | $79.93 | $78.98 | $79.10 | $65.24 | 3,817,559 |
| 2016-07-13 | $79.65 | $80.13 | $78.31 | $78.88 | $65.06 | 5,328,662 |
| 2016-07-12 | $79.14 | $80.16 | $78.69 | $79.65 | $65.69 | 6,356,305 |
| 2016-07-11 | $79.00 | $79.21 | $77.96 | $78.02 | $64.35 | 4,702,826 |
| 2016-07-08 | $78.32 | $78.97 | $78.12 | $78.74 | $64.94 | 4,217,360 |
| 2016-07-07 | $78.30 | $79.22 | $77.01 | $77.70 | $64.09 | 4,922,481 |
| 2016-07-06 | $77.43 | $78.11 | $76.83 | $78.06 | $64.38 | 4,562,841 |
| 2016-07-05 | $78.73 | $78.96 | $76.88 | $77.63 | $64.03 | 5,655,739 |
| 2016-07-01 | $79.14 | $79.91 | $79.01 | $79.52 | $65.59 | 4,050,371 |
| 2016-06-30 | $77.96 | $79.14 | $77.85 | $79.08 | $65.22 | 4,941,269 |
| 2016-06-29 | $77.53 | $78.89 | $77.40 | $77.83 | $64.19 | 5,854,512 |
| 2016-06-28 | $75.96 | $76.73 | $75.52 | $76.63 | $63.20 | 5,555,218 |
| 2016-06-27 | $75.41 | $75.70 | $74.53 | $75.07 | $61.92 | 7,109,499 |
| 2016-06-24 | $76.63 | $77.77 | $76.23 | $76.66 | $63.23 | 9,561,366 |
| 2016-06-23 | $78.99 | $79.59 | $78.69 | $79.59 | $65.64 | 4,734,419 |
| 2016-06-22 | $79.01 | $79.14 | $78.20 | $78.27 | $64.56 | 5,273,519 |
| 2016-06-21 | $77.50 | $78.97 | $77.18 | $78.52 | $64.76 | 5,634,756 |
| 2016-06-20 | $78.88 | $79.12 | $77.52 | $77.59 | $63.99 | 5,257,232 |
| 2016-06-17 | $76.88 | $77.79 | $76.22 | $77.50 | $63.92 | 6,583,912 |
| 2016-06-16 | $76.15 | $76.48 | $74.92 | $76.34 | $62.96 | 6,033,091 |
| 2016-06-15 | $77.18 | $77.89 | $76.73 | $76.85 | $63.38 | 5,384,763 |
| 2016-06-14 | $77.18 | $77.89 | $76.62 | $77.46 | $63.89 | 5,361,854 |
| 2016-06-13 | $78.01 | $78.94 | $77.57 | $77.64 | $64.04 | 5,115,367 |
| 2016-06-10 | $78.69 | $79.49 | $78.26 | $78.53 | $64.77 | 5,585,088 |
| 2016-06-09 | $79.47 | $80.12 | $79.31 | $79.96 | $65.95 | 5,030,232 |
| 2016-06-08 | $80.73 | $81.41 | $80.01 | $80.81 | $66.65 | 6,979,853 |
| 2016-06-07 | $79.45 | $80.37 | $79.28 | $80.10 | $66.06 | 8,546,417 |
| 2016-06-06 | $76.56 | $79.28 | $76.22 | $79.09 | $65.23 | 8,018,658 |
| 2016-06-03 | $75.70 | $76.10 | $74.86 | $75.63 | $62.38 | 4,342,153 |
| 2016-06-02 | $75.47 | $75.71 | $74.61 | $75.45 | $62.23 | 4,827,263 |
| 2016-06-01 | $75.41 | $76.34 | $74.91 | $75.86 | $62.57 | 5,542,161 |
| 2016-05-31 | $77.07 | $77.60 | $75.81 | $76.30 | $62.93 | 5,779,999 |
| 2016-05-27 | $77.05 | $77.25 | $76.38 | $77.17 | $63.65 | 5,050,268 |
| 2016-05-26 | $78.38 | $78.98 | $77.68 | $77.88 | $63.82 | 7,931,764 |
| 2016-05-25 | $76.00 | $78.00 | $75.92 | $77.91 | $63.84 | 7,489,455 |
| 2016-05-24 | $75.50 | $76.05 | $75.11 | $75.62 | $61.97 | 6,500,151 |
| 2016-05-23 | $75.52 | $75.66 | $74.38 | $75.01 | $61.47 | 6,250,941 |
| 2016-05-20 | $74.67 | $75.14 | $74.18 | $74.96 | $61.43 | 7,384,197 |
| 2016-05-19 | $72.57 | $74.36 | $72.00 | $74.20 | $60.80 | 8,874,796 |
| 2016-05-18 | $74.50 | $74.70 | $72.65 | $73.17 | $59.96 | 6,077,944 |
| 2016-05-17 | $74.24 | $75.24 | $74.10 | $74.88 | $61.36 | 7,226,172 |
| 2016-05-16 | $73.30 | $74.45 | $73.02 | $74.00 | $60.64 | 5,407,084 |
| 2016-05-13 | $73.56 | $74.30 | $72.42 | $72.43 | $59.35 | 6,090,404 |
| 2016-05-12 | $74.24 | $74.84 | $73.60 | $74.09 | $60.71 | 5,058,385 |
| 2016-05-11 | $74.01 | $74.85 | $73.47 | $73.81 | $60.48 | 5,815,821 |
| 2016-05-10 | $73.33 | $74.54 | $73.09 | $74.26 | $60.85 | 7,380,874 |
| 2016-05-09 | $73.49 | $74.29 | $72.35 | $72.77 | $59.63 | 10,161,656 |
| 2016-05-06 | $75.03 | $76.01 | $74.60 | $75.12 | $61.56 | 8,083,550 |
| 2016-05-05 | $76.76 | $76.91 | $74.93 | $75.40 | $61.79 | 7,306,638 |
| 2016-05-04 | $77.21 | $77.69 | $75.20 | $75.73 | $62.06 | 7,857,983 |
| 2016-05-03 | $78.33 | $78.43 | $76.49 | $77.23 | $63.29 | 8,861,181 |
| 2016-05-02 | $79.95 | $80.72 | $78.29 | $79.40 | $65.07 | 7,388,064 |
| 2016-04-29 | $79.99 | $81.27 | $79.05 | $80.34 | $65.84 | 8,606,512 |
| 2016-04-28 | $79.99 | $81.32 | $79.43 | $79.78 | $65.38 | 6,660,375 |
| 2016-04-27 | $79.78 | $81.18 | $79.60 | $80.60 | $66.05 | 7,310,069 |
| 2016-04-26 | $79.13 | $79.35 | $78.42 | $79.20 | $64.90 | 5,452,275 |
| 2016-04-25 | $79.56 | $79.80 | $77.96 | $78.77 | $64.55 | 6,684,424 |
| 2016-04-22 | $77.72 | $81.02 | $77.72 | $79.93 | $65.50 | 9,933,143 |
| 2016-04-21 | $80.88 | $81.96 | $80.16 | $80.27 | $65.78 | 8,291,646 |
| 2016-04-20 | $79.15 | $81.90 | $79.15 | $81.10 | $66.46 | 12,105,928 |
| 2016-04-19 | $77.99 | $79.66 | $77.85 | $79.64 | $65.26 | 10,334,191 |
| 2016-04-18 | $74.74 | $77.50 | $74.44 | $77.45 | $63.47 | 5,946,729 |
| 2016-04-15 | $77.16 | $77.16 | $75.95 | $76.26 | $62.49 | 6,869,554 |
| 2016-04-14 | $77.46 | $77.66 | $76.57 | $77.16 | $63.23 | 5,349,742 |
| 2016-04-13 | $75.98 | $77.55 | $75.70 | $77.37 | $63.40 | 8,646,454 |
| 2016-04-12 | $74.17 | $76.16 | $73.86 | $75.90 | $62.20 | 8,224,195 |
| 2016-04-11 | $74.36 | $74.91 | $73.87 | $73.88 | $60.54 | 7,462,100 |
| 2016-04-08 | $73.44 | $74.27 | $73.03 | $73.85 | $60.52 | 6,129,539 |
| 2016-04-07 | $72.51 | $72.94 | $71.69 | $72.01 | $59.01 | 7,505,759 |
| 2016-04-06 | $73.00 | $74.42 | $71.90 | $73.16 | $59.95 | 10,079,283 |
| 2016-04-05 | $72.01 | $73.15 | $71.96 | $72.66 | $59.54 | 9,574,626 |
| 2016-04-04 | $72.44 | $72.92 | $71.90 | $72.64 | $59.53 | 9,265,305 |
| 2016-04-01 | $72.37 | $73.20 | $71.76 | $72.12 | $59.10 | 21,466,765 |
| 2016-03-31 | $74.29 | $75.03 | $73.48 | $73.75 | $60.44 | 8,608,727 |
| 2016-03-30 | $73.67 | $74.62 | $73.27 | $74.41 | $60.98 | 8,328,670 |
| 2016-03-29 | $71.58 | $73.09 | $71.34 | $73.00 | $59.82 | 10,450,219 |
| 2016-03-28 | $72.89 | $73.03 | $71.98 | $72.80 | $59.66 | 8,008,319 |
| 2016-03-24 | $71.91 | $72.66 | $71.50 | $72.58 | $59.48 | 8,185,016 |
| 2016-03-23 | $73.04 | $73.52 | $72.63 | $72.96 | $59.79 | 5,921,707 |
| 2016-03-22 | $74.05 | $75.23 | $73.54 | $73.61 | $60.32 | 6,230,597 |
| 2016-03-21 | $72.37 | $75.04 | $72.18 | $74.89 | $61.37 | 7,508,211 |
| 2016-03-18 | $75.01 | $75.01 | $73.27 | $73.52 | $60.25 | 9,549,037 |
| 2016-03-17 | $74.11 | $75.00 | $73.54 | $74.54 | $61.08 | 7,068,808 |
| 2016-03-16 | $73.68 | $73.85 | $72.16 | $73.35 | $60.11 | 7,173,119 |
| 2016-03-15 | $72.48 | $73.25 | $71.94 | $73.23 | $60.01 | 6,815,385 |
| 2016-03-14 | $73.97 | $74.37 | $73.01 | $73.44 | $60.18 | 5,949,308 |
| 2016-03-11 | $73.90 | $75.14 | $73.31 | $75.00 | $61.46 | 8,053,779 |
| 2016-03-10 | $72.80 | $73.35 | $72.12 | $73.18 | $59.97 | 7,058,378 |
| 2016-03-09 | $73.75 | $73.93 | $72.60 | $72.75 | $59.62 | 6,966,573 |
| 2016-03-08 | $75.26 | $75.72 | $72.68 | $72.70 | $59.58 | 8,590,995 |
| 2016-03-07 | $74.31 | $76.16 | $73.25 | $76.16 | $62.41 | 9,613,959 |
| 2016-03-04 | $75.11 | $76.01 | $73.81 | $74.83 | $61.32 | 11,415,863 |
| 2016-03-03 | $74.04 | $74.97 | $73.78 | $74.85 | $61.34 | 7,811,468 |
| 2016-03-02 | $73.47 | $74.44 | $72.47 | $74.41 | $60.98 | 8,584,048 |
| 2016-03-01 | $72.46 | $74.06 | $72.28 | $74.01 | $60.65 | 8,320,958 |
| 2016-02-29 | $72.35 | $73.39 | $71.69 | $71.72 | $58.77 | 7,704,850 |
| 2016-02-26 | $73.12 | $73.61 | $72.20 | $72.47 | $59.39 | 6,000,575 |
| 2016-02-25 | $71.93 | $72.35 | $70.65 | $72.35 | $59.29 | 6,358,302 |
| 2016-02-24 | $70.89 | $72.32 | $70.40 | $72.21 | $59.17 | 7,856,224 |
| 2016-02-23 | $73.88 | $74.77 | $71.86 | $72.08 | $59.07 | 8,199,588 |
| 2016-02-22 | $73.82 | $74.63 | $73.58 | $74.37 | $60.94 | 7,649,860 |
| 2016-02-19 | $71.97 | $72.89 | $71.78 | $72.87 | $59.71 | 8,339,044 |
| 2016-02-18 | $73.73 | $73.73 | $72.32 | $72.68 | $59.56 | 8,122,779 |
| 2016-02-17 | $72.55 | $73.69 | $72.17 | $72.93 | $59.76 | 10,131,787 |
| 2016-02-16 | $71.35 | $72.24 | $70.39 | $71.75 | $58.80 | 9,571,748 |
| 2016-02-12 | $68.88 | $70.81 | $68.77 | $70.31 | $57.62 | 10,755,899 |
| 2016-02-11 | $66.30 | $69.45 | $66.10 | $68.83 | $56.01 | 12,121,764 |
| 2016-02-10 | $67.77 | $68.95 | $67.39 | $67.73 | $55.11 | 8,322,643 |
| 2016-02-09 | $68.91 | $69.71 | $67.00 | $67.80 | $55.17 | 11,138,005 |
| 2016-02-08 | $68.03 | $70.26 | $67.34 | $69.78 | $56.78 | 12,547,136 |
| 2016-02-05 | $69.74 | $70.07 | $68.09 | $68.81 | $55.99 | 16,469,581 |
| 2016-02-04 | $71.53 | $72.87 | $70.31 | $70.54 | $57.40 | 10,892,712 |
| 2016-02-03 | $70.03 | $70.86 | $67.64 | $70.83 | $57.63 | 12,836,910 |
| 2016-02-02 | $69.32 | $69.98 | $68.37 | $68.84 | $56.01 | 13,600,621 |
| 2016-02-01 | $71.12 | $71.67 | $70.04 | $71.46 | $58.15 | 12,047,077 |
| 2016-01-29 | $69.98 | $72.50 | $69.57 | $72.27 | $58.80 | 18,255,040 |
| 2016-01-28 | $68.23 | $69.60 | $67.24 | $69.51 | $56.56 | 16,450,030 |
| 2016-01-27 | $65.34 | $67.13 | $64.58 | $65.55 | $53.34 | 12,628,951 |
| 2016-01-26 | $64.39 | $65.77 | $63.42 | $65.33 | $53.16 | 13,828,989 |
| 2016-01-25 | $63.90 | $66.13 | $63.23 | $63.30 | $51.51 | 13,864,894 |
| 2016-01-22 | $64.52 | $66.25 | $62.97 | $65.20 | $53.05 | 19,387,278 |
| 2016-01-21 | $61.21 | $63.47 | $60.37 | $61.45 | $50.00 | 12,990,184 |
| 2016-01-20 | $61.40 | $62.27 | $59.60 | $61.06 | $49.68 | 16,075,018 |
| 2016-01-19 | $63.16 | $64.30 | $62.05 | $62.82 | $51.12 | 11,463,539 |
| 2016-01-15 | $62.06 | $63.83 | $61.71 | $63.01 | $51.27 | 14,200,716 |
| 2016-01-14 | $64.36 | $65.35 | $61.75 | $64.68 | $52.63 | 13,814,641 |
| 2016-01-13 | $65.60 | $66.35 | $63.51 | $63.95 | $52.03 | 12,729,906 |
| 2016-01-12 | $65.95 | $66.11 | $63.19 | $64.74 | $52.68 | 10,188,351 |
| 2016-01-11 | $65.19 | $65.47 | $63.79 | $64.83 | $52.75 | 8,692,657 |
| 2016-01-08 | $66.36 | $66.81 | $64.89 | $65.08 | $52.95 | 9,657,795 |
| 2016-01-07 | $66.23 | $67.76 | $65.80 | $66.19 | $53.86 | 12,040,802 |
| 2016-01-06 | $67.92 | $69.40 | $67.47 | $67.70 | $55.09 | 11,922,865 |
| 2016-01-05 | $69.34 | $69.84 | $68.09 | $69.50 | $56.55 | 6,783,490 |
| 2016-01-04 | $69.45 | $70.02 | $67.96 | $69.18 | $56.29 | 9,158,882 |
| 2015-12-31 | $69.37 | $70.38 | $69.00 | $69.75 | $56.75 | 5,270,872 |
| 2015-12-30 | $69.41 | $70.53 | $69.38 | $69.64 | $56.66 | 5,744,633 |
| 2015-12-29 | $71.68 | $71.85 | $69.90 | $70.51 | $57.37 | 6,985,989 |
| 2015-12-28 | $69.52 | $70.45 | $69.03 | $70.42 | $57.30 | 6,616,777 |
| 2015-12-24 | $70.90 | $71.21 | $70.37 | $70.53 | $57.39 | 2,968,765 |
| 2015-12-23 | $70.61 | $71.04 | $69.98 | $71.01 | $57.78 | 7,757,722 |
| 2015-12-22 | $68.42 | $69.77 | $68.17 | $69.49 | $56.54 | 7,950,929 |
| 2015-12-21 | $67.44 | $68.34 | $67.15 | $67.95 | $55.29 | 7,861,242 |
| 2015-12-18 | $69.04 | $69.17 | $67.33 | $67.34 | $54.79 | 15,129,157 |
| 2015-12-17 | $71.11 | $71.47 | $69.14 | $69.20 | $56.31 | 8,278,552 |
| 2015-12-16 | $71.50 | $72.30 | $70.77 | $71.22 | $57.95 | 7,865,311 |
| 2015-12-15 | $71.00 | $72.13 | $70.56 | $71.84 | $58.45 | 10,511,825 |
| 2015-12-14 | $69.38 | $70.53 | $69.11 | $70.02 | $56.97 | 11,319,542 |
| 2015-12-11 | $70.53 | $70.76 | $69.72 | $69.82 | $56.81 | 9,434,389 |
| 2015-12-10 | $71.79 | $73.23 | $71.40 | $71.48 | $58.16 | 7,198,600 |
| 2015-12-09 | $72.10 | $74.05 | $71.42 | $72.12 | $58.68 | 9,310,319 |
| 2015-12-08 | $71.22 | $72.99 | $69.70 | $71.50 | $58.18 | 8,304,945 |
| 2015-12-07 | $72.65 | $73.28 | $72.07 | $72.80 | $59.24 | 10,562,879 |
| 2015-12-04 | $73.83 | $75.06 | $73.16 | $74.71 | $60.79 | 8,605,324 |
| 2015-12-03 | $76.46 | $76.62 | $74.14 | $74.81 | $60.87 | 8,292,735 |
| 2015-12-02 | $77.39 | $78.20 | $75.62 | $75.81 | $61.69 | 9,594,311 |
| 2015-12-01 | $76.81 | $78.22 | $76.50 | $78.17 | $63.61 | 8,172,422 |
| 2015-11-30 | $77.09 | $77.87 | $76.82 | $77.15 | $62.78 | 7,975,400 |
| 2015-11-27 | $76.79 | $77.50 | $76.44 | $77.33 | $62.52 | 3,147,340 |
| 2015-11-25 | $77.43 | $78.50 | $76.46 | $77.53 | $62.68 | 4,055,405 |
| 2015-11-24 | $77.51 | $78.98 | $77.05 | $78.18 | $63.20 | 6,960,311 |
| 2015-11-23 | $76.69 | $77.42 | $76.31 | $77.22 | $62.43 | 5,859,499 |
| 2015-11-20 | $77.92 | $78.13 | $76.23 | $77.15 | $62.37 | 8,480,021 |
| 2015-11-19 | $77.73 | $78.70 | $77.63 | $77.92 | $62.99 | 6,674,558 |
| 2015-11-18 | $77.00 | $78.68 | $76.76 | $78.55 | $63.50 | 6,955,033 |
| 2015-11-17 | $78.04 | $78.34 | $76.66 | $76.74 | $62.04 | 5,578,107 |
| 2015-11-16 | $76.27 | $78.50 | $75.77 | $78.33 | $63.33 | 6,662,471 |
| 2015-11-13 | $76.25 | $77.04 | $75.71 | $76.14 | $61.55 | 7,311,390 |
| 2015-11-12 | $76.35 | $77.79 | $75.91 | $76.60 | $61.93 | 8,141,811 |
| 2015-11-11 | $78.48 | $78.59 | $76.76 | $77.63 | $62.76 | 5,575,173 |
| 2015-11-10 | $77.40 | $78.87 | $77.28 | $78.77 | $63.68 | 5,949,886 |
| 2015-11-09 | $78.82 | $79.29 | $77.33 | $77.91 | $62.99 | 5,859,642 |
| 2015-11-06 | $78.05 | $79.07 | $77.00 | $79.06 | $63.92 | 7,444,219 |
| 2015-11-05 | $79.74 | $80.72 | $78.61 | $78.80 | $63.71 | 6,730,607 |
| 2015-11-04 | $81.45 | $81.71 | $79.80 | $80.31 | $64.93 | 8,787,948 |
| 2015-11-03 | $79.87 | $82.43 | $79.69 | $81.52 | $65.90 | 10,256,514 |
| 2015-11-02 | $77.65 | $79.73 | $77.45 | $79.43 | $64.21 | 8,479,073 |
| 2015-10-30 | $78.64 | $78.89 | $76.66 | $78.16 | $63.19 | 9,474,809 |
| 2015-10-29 | $78.73 | $79.95 | $78.37 | $78.69 | $63.62 | 6,612,798 |
| 2015-10-28 | $77.85 | $79.71 | $77.20 | $79.13 | $63.97 | 11,293,165 |
| 2015-10-27 | $75.46 | $77.42 | $75.35 | $76.95 | $62.21 | 9,290,330 |
| 2015-10-26 | $78.06 | $78.15 | $76.97 | $77.15 | $62.37 | 7,887,154 |
| 2015-10-23 | $77.84 | $79.24 | $77.40 | $78.35 | $63.34 | 8,867,371 |
| 2015-10-22 | $76.37 | $78.52 | $76.24 | $78.26 | $63.27 | 9,091,121 |
| 2015-10-21 | $75.30 | $76.98 | $75.11 | $75.63 | $61.14 | 7,945,579 |
| 2015-10-20 | $73.89 | $76.09 | $73.85 | $75.55 | $61.08 | 8,901,435 |
| 2015-10-19 | $73.35 | $75.42 | $73.21 | $74.14 | $59.94 | 7,585,968 |
| 2015-10-16 | $75.75 | $75.80 | $72.49 | $74.51 | $60.24 | 17,828,329 |
| 2015-10-15 | $75.36 | $76.27 | $73.88 | $76.16 | $61.57 | 11,034,706 |
| 2015-10-14 | $74.60 | $75.34 | $73.77 | $75.01 | $60.64 | 7,187,705 |
| 2015-10-13 | $74.19 | $76.08 | $74.00 | $74.64 | $60.34 | 6,666,336 |
| 2015-10-12 | $76.65 | $76.65 | $74.27 | $74.94 | $60.58 | 7,575,742 |
| 2015-10-09 | $77.15 | $77.37 | $75.86 | $76.36 | $61.73 | 6,842,514 |
| 2015-10-08 | $75.28 | $76.93 | $74.41 | $76.64 | $61.96 | 8,446,571 |
| 2015-10-07 | $75.43 | $76.90 | $74.55 | $75.35 | $60.92 | 12,666,926 |
| 2015-10-06 | $72.30 | $74.41 | $71.88 | $73.94 | $59.78 | 11,672,022 |
| 2015-10-05 | $71.25 | $72.73 | $71.05 | $72.09 | $58.28 | 8,800,433 |
| 2015-10-02 | $66.93 | $70.45 | $66.57 | $70.32 | $56.85 | 12,738,835 |
| 2015-10-01 | $70.11 | $70.99 | $67.41 | $67.65 | $54.69 | 12,054,283 |
| 2015-09-30 | $69.28 | $69.80 | $67.75 | $68.97 | $55.76 | 11,749,016 |
| 2015-09-29 | $69.61 | $69.89 | $68.03 | $69.10 | $55.86 | 11,465,965 |
| 2015-09-28 | $71.65 | $71.72 | $69.32 | $69.37 | $56.08 | 9,033,917 |
| 2015-09-25 | $73.25 | $73.31 | $72.23 | $72.90 | $58.94 | 5,655,646 |
| 2015-09-24 | $71.39 | $73.42 | $71.11 | $72.69 | $58.77 | 7,655,265 |
| 2015-09-23 | $73.21 | $73.38 | $71.90 | $71.94 | $58.16 | 5,726,670 |
| 2015-09-22 | $71.52 | $73.12 | $71.50 | $72.57 | $58.67 | 5,894,649 |
| 2015-09-21 | $73.26 | $73.48 | $72.28 | $72.87 | $58.91 | 5,935,912 |
| 2015-09-18 | $73.98 | $74.10 | $72.20 | $72.54 | $58.64 | 12,646,492 |
| 2015-09-17 | $76.16 | $76.82 | $75.08 | $75.30 | $60.88 | 8,500,054 |
| 2015-09-16 | $74.22 | $76.50 | $73.99 | $76.16 | $61.57 | 7,683,344 |
| 2015-09-15 | $73.28 | $73.82 | $72.70 | $73.59 | $59.49 | 8,408,816 |
| 2015-09-14 | $73.40 | $73.40 | $72.35 | $72.84 | $58.89 | 5,997,558 |
| 2015-09-11 | $73.47 | $73.72 | $72.27 | $73.70 | $59.58 | 8,359,661 |
| 2015-09-10 | $74.55 | $74.84 | $72.89 | $74.07 | $59.88 | 8,260,216 |
| 2015-09-09 | $75.66 | $77.24 | $74.24 | $74.40 | $60.15 | 10,927,152 |
| 2015-09-08 | $75.30 | $75.86 | $74.74 | $75.54 | $61.07 | 7,187,756 |
| 2015-09-04 | $75.13 | $75.39 | $74.42 | $75.00 | $60.63 | 9,072,165 |
| 2015-09-03 | $76.16 | $77.52 | $75.02 | $76.26 | $61.65 | 11,091,033 |
| 2015-09-02 | $76.54 | $76.90 | $73.86 | $75.41 | $60.96 | 12,992,103 |
| 2015-09-01 | $75.14 | $76.57 | $74.84 | $75.42 | $60.97 | 14,969,759 |
| 2015-08-31 | $74.88 | $77.71 | $74.61 | $77.37 | $62.55 | 17,007,752 |
Schlumberger Ltd (SLB) News Headlines
.jpg)
Cramer's Lightning Round: NextEra Energy is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 6, 2025.jpg)
This energy stock is showing signs of a breakout ahead, according to Katie Stockton
The technical analyst breaks down the charts in SLB.
cnbc.com Feb. 10, 2025.jpg)
New U.S. metals tariffs to drive up oilfield equipment costs, ChampionX exec says
None
reuters.com Feb. 11, 2025Recent Schlumberger Ltd (SLB) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Schlumberger Ltd (SLB) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |