Spirit Aerosystems Holdings Inc - Class A (SPR) Exchange: NYSE
Data as of May 2, 2025
$35.95 ($-0.02) -0.06%
Spirit Aerosystems Holdings Inc - Class A - Daily Information
Click for more stock information on Spirit Aerosystems Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.80 |
| Previous Close | $35.95 |
| High | $36.45 |
| Low | $35.42 |
| Adjusted Open | $35.80 |
| Previous Adjusted Close | $35.95 |
| Adjusted High | $36.45 |
| Adjusted Low | $35.42 |
About Spirit Aerosystems Holdings Inc - Class A (SPR)
Spirit AeroSystems is one of the worldâs largest manufacturers of aerostructures for commercial airplanes, defense platforms, and business/regional jets. With expertise in aluminum and advanced composite manufacturing solutions, the Companyâs core products include fuselages, integrated wings and wing components, pylons and nacelles. In addition, Spirit leverages decades of design and manufacturing expertise to serve as an innovative and reliable supplier of military aerostructures and specialty high-temperature materials. Spirit also serves the aftermarket for commercial and business/regional jets. Headquartered in Wichita, Kansas, Spirit has facilities in the U.S., U.K., France, Malaysia and Morocco.
Invest in Spirit Aerosystems Holdings Inc - Class A (SPR)
Historical Stock Data for Spirit Aerosystems Holdings Inc - Class A (SPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $35.80 | $36.45 | $35.42 | $35.95 | $35.95 | 1,331,567 |
| 2025-05-01 | $35.99 | $36.19 | $35.83 | $35.97 | $35.97 | 1,660,522 |
| 2025-04-30 | $35.58 | $36.07 | $35.58 | $36.00 | $36.00 | 1,827,157 |
| 2025-04-29 | $35.80 | $36.08 | $35.75 | $35.99 | $35.99 | 1,174,115 |
| 2025-04-28 | $35.75 | $36.03 | $35.53 | $35.80 | $35.80 | 2,431,897 |
| 2025-04-25 | $34.98 | $35.06 | $34.56 | $34.89 | $34.89 | 1,285,373 |
| 2025-04-24 | $34.90 | $35.12 | $34.55 | $34.81 | $34.81 | 1,919,911 |
| 2025-04-23 | $34.88 | $35.17 | $34.53 | $34.88 | $34.88 | 1,931,864 |
| 2025-04-22 | $33.39 | $34.04 | $33.13 | $33.94 | $33.94 | 2,629,747 |
| 2025-04-21 | $33.38 | $33.50 | $32.86 | $33.29 | $33.29 | 1,002,832 |
| 2025-04-17 | $33.28 | $33.74 | $33.06 | $33.47 | $33.47 | 534,175 |
| 2025-04-16 | $33.17 | $33.30 | $32.73 | $33.23 | $33.23 | 816,720 |
| 2025-04-15 | $32.64 | $33.28 | $32.64 | $33.15 | $33.15 | 1,045,611 |
| 2025-04-14 | $33.06 | $33.25 | $32.57 | $32.91 | $32.91 | 990,444 |
| 2025-04-11 | $32.66 | $32.81 | $32.09 | $32.81 | $32.81 | 1,377,332 |
| 2025-04-10 | $32.50 | $33.00 | $31.84 | $32.86 | $32.86 | 2,228,884 |
| 2025-04-09 | $29.93 | $33.27 | $29.25 | $33.17 | $33.17 | 2,224,584 |
| 2025-04-08 | $30.46 | $31.06 | $29.40 | $29.90 | $29.90 | 3,009,789 |
| 2025-04-07 | $28.23 | $29.69 | $27.00 | $29.17 | $29.17 | 2,711,580 |
| 2025-04-04 | $31.66 | $31.90 | $28.35 | $29.03 | $29.03 | 2,506,330 |
| 2025-04-03 | $33.47 | $33.71 | $32.33 | $32.39 | $32.39 | 2,647,663 |
| 2025-04-02 | $33.99 | $34.38 | $33.89 | $34.07 | $34.07 | 705,017 |
| 2025-04-01 | $34.32 | $34.51 | $33.87 | $34.25 | $34.25 | 1,142,041 |
| 2025-03-31 | $34.53 | $34.80 | $34.26 | $34.46 | $34.46 | 1,207,363 |
| 2025-03-28 | $35.02 | $35.11 | $34.62 | $34.72 | $34.72 | 1,148,951 |
| 2025-03-27 | $35.23 | $35.47 | $35.12 | $35.20 | $35.20 | 423,633 |
| 2025-03-26 | $35.47 | $35.92 | $35.20 | $35.34 | $35.34 | 667,326 |
| 2025-03-25 | $35.60 | $35.73 | $35.43 | $35.50 | $35.50 | 884,969 |
| 2025-03-24 | $35.75 | $35.89 | $35.46 | $35.58 | $35.58 | 833,445 |
| 2025-03-21 | $34.99 | $35.91 | $34.77 | $35.61 | $35.61 | 2,732,522 |
| 2025-03-20 | $34.86 | $35.17 | $34.81 | $34.99 | $34.99 | 838,763 |
| 2025-03-19 | $34.55 | $35.23 | $34.44 | $35.12 | $35.12 | 1,778,995 |
| 2025-03-18 | $33.59 | $33.99 | $33.38 | $33.79 | $33.79 | 1,187,756 |
| 2025-03-17 | $33.32 | $33.86 | $33.20 | $33.62 | $33.62 | 812,196 |
| 2025-03-14 | $33.41 | $33.67 | $33.15 | $33.44 | $33.44 | 642,747 |
| 2025-03-13 | $33.38 | $33.80 | $33.11 | $33.19 | $33.19 | 711,855 |
| 2025-03-12 | $33.06 | $33.49 | $32.50 | $33.33 | $33.33 | 1,274,790 |
| 2025-03-11 | $32.28 | $32.98 | $32.01 | $32.84 | $32.84 | 1,183,155 |
| 2025-03-10 | $32.72 | $32.95 | $31.88 | $32.17 | $32.17 | 2,645,539 |
| 2025-03-07 | $33.33 | $33.53 | $32.55 | $33.17 | $33.17 | 1,337,952 |
| 2025-03-06 | $33.63 | $33.90 | $33.36 | $33.45 | $33.45 | 1,248,936 |
| 2025-03-05 | $33.60 | $33.93 | $33.49 | $33.78 | $33.78 | 1,003,026 |
| 2025-03-04 | $34.46 | $34.58 | $33.23 | $33.46 | $33.46 | 2,111,345 |
| 2025-03-03 | $35.21 | $35.47 | $34.64 | $34.75 | $34.75 | 2,404,646 |
| 2025-02-28 | $34.35 | $34.91 | $34.35 | $34.90 | $34.90 | 1,097,998 |
| 2025-02-27 | $34.08 | $34.85 | $34.00 | $34.46 | $34.46 | 2,019,848 |
| 2025-02-26 | $33.93 | $34.12 | $33.70 | $33.96 | $33.96 | 1,824,041 |
| 2025-02-25 | $34.13 | $34.26 | $33.84 | $33.97 | $33.97 | 987,190 |
| 2025-02-24 | $33.96 | $34.18 | $33.57 | $34.02 | $34.02 | 855,256 |
| 2025-02-21 | $34.50 | $34.66 | $33.52 | $33.92 | $33.92 | 2,157,840 |
| 2025-02-20 | $34.38 | $34.64 | $34.12 | $34.45 | $34.45 | 923,693 |
| 2025-02-19 | $34.78 | $34.84 | $34.00 | $34.25 | $34.25 | 1,847,999 |
| 2025-02-18 | $34.65 | $35.10 | $34.55 | $34.65 | $34.65 | 1,441,610 |
| 2025-02-14 | $34.70 | $34.70 | $34.28 | $34.51 | $34.51 | 503,738 |
| 2025-02-13 | $34.55 | $34.83 | $34.40 | $34.53 | $34.53 | 377,073 |
| 2025-02-12 | $34.32 | $34.64 | $34.20 | $34.50 | $34.50 | 1,108,813 |
| 2025-02-11 | $34.07 | $34.75 | $34.05 | $34.36 | $34.36 | 1,121,199 |
| 2025-02-10 | $34.72 | $34.78 | $34.28 | $34.31 | $34.31 | 426,188 |
| 2025-02-07 | $34.95 | $35.07 | $34.48 | $34.49 | $34.49 | 671,941 |
| 2025-02-06 | $34.94 | $35.15 | $34.76 | $34.83 | $34.83 | 1,115,630 |
| 2025-02-05 | $34.44 | $35.04 | $34.39 | $35.01 | $35.01 | 767,674 |
| 2025-02-04 | $33.81 | $34.39 | $33.78 | $34.37 | $34.37 | 1,689,268 |
| 2025-02-03 | $34.04 | $34.35 | $33.55 | $33.85 | $33.85 | 1,781,449 |
| 2025-01-31 | $34.80 | $35.07 | $33.85 | $34.01 | $34.01 | 1,391,580 |
| 2025-01-30 | $34.12 | $34.96 | $34.01 | $34.88 | $34.88 | 1,120,279 |
| 2025-01-29 | $34.61 | $34.87 | $33.93 | $34.06 | $34.06 | 739,891 |
| 2025-01-28 | $34.75 | $35.00 | $34.30 | $34.53 | $34.53 | 2,129,869 |
| 2025-01-27 | $34.22 | $34.58 | $33.83 | $33.89 | $33.89 | 786,086 |
| 2025-01-24 | $33.97 | $34.59 | $33.97 | $34.17 | $34.17 | 1,152,836 |
| 2025-01-23 | $33.95 | $34.30 | $33.81 | $34.25 | $34.25 | 578,950 |
| 2025-01-22 | $34.20 | $34.50 | $33.93 | $33.95 | $33.95 | 636,059 |
| 2025-01-21 | $34.01 | $34.50 | $34.00 | $34.20 | $34.20 | 2,163,693 |
| 2025-01-17 | $33.69 | $34.29 | $33.69 | $33.92 | $33.92 | 2,232,852 |
| 2025-01-16 | $33.87 | $34.13 | $33.76 | $33.77 | $33.77 | 1,534,841 |
| 2025-01-15 | $33.73 | $34.19 | $33.73 | $33.78 | $33.78 | 612,307 |
| 2025-01-14 | $34.20 | $34.40 | $33.61 | $33.85 | $33.85 | 1,176,820 |
| 2025-01-13 | $34.05 | $34.41 | $33.87 | $34.13 | $34.13 | 1,043,542 |
| 2025-01-10 | $33.80 | $34.44 | $33.52 | $34.21 | $34.21 | 889,717 |
| 2025-01-08 | $33.44 | $33.93 | $33.39 | $33.91 | $33.91 | 814,689 |
| 2025-01-07 | $33.48 | $33.75 | $33.24 | $33.62 | $33.62 | 988,927 |
| 2025-01-06 | $33.26 | $33.46 | $32.92 | $33.30 | $33.30 | 1,608,793 |
| 2025-01-03 | $33.51 | $33.67 | $33.06 | $33.07 | $33.07 | 831,914 |
| 2025-01-02 | $34.30 | $34.43 | $33.16 | $33.54 | $33.54 | 909,924 |
| 2024-12-31 | $33.90 | $34.33 | $33.64 | $34.08 | $34.08 | 645,415 |
| 2024-12-30 | $33.53 | $34.02 | $33.40 | $33.87 | $33.87 | 1,101,390 |
| 2024-12-27 | $33.79 | $34.08 | $33.69 | $33.98 | $33.98 | 506,217 |
| 2024-12-26 | $33.46 | $34.11 | $33.23 | $33.87 | $33.87 | 823,139 |
| 2024-12-24 | $33.36 | $33.73 | $33.24 | $33.57 | $33.57 | 578,025 |
| 2024-12-23 | $33.34 | $33.41 | $33.02 | $33.33 | $33.33 | 879,290 |
| 2024-12-20 | $33.17 | $33.55 | $32.80 | $33.26 | $33.26 | 2,273,259 |
| 2024-12-19 | $32.98 | $33.56 | $32.87 | $33.17 | $33.17 | 3,332,541 |
| 2024-12-18 | $33.10 | $33.75 | $32.34 | $32.85 | $32.85 | 1,287,440 |
| 2024-12-17 | $33.14 | $33.69 | $32.68 | $33.12 | $33.12 | 1,746,593 |
| 2024-12-16 | $32.89 | $33.63 | $32.53 | $33.46 | $33.46 | 1,764,103 |
| 2024-12-13 | $32.42 | $33.28 | $32.42 | $32.97 | $32.97 | 1,532,204 |
| 2024-12-12 | $32.72 | $33.02 | $32.49 | $32.49 | $32.49 | 1,312,705 |
| 2024-12-11 | $32.81 | $33.00 | $32.33 | $32.72 | $32.72 | 1,587,788 |
| 2024-12-10 | $32.26 | $33.26 | $32.18 | $32.58 | $32.58 | 2,881,470 |
| 2024-12-09 | $32.14 | $32.86 | $32.05 | $32.09 | $32.09 | 1,826,311 |
| 2024-12-06 | $32.46 | $32.50 | $32.06 | $32.21 | $32.21 | 831,147 |
| 2024-12-05 | $32.84 | $32.99 | $32.40 | $32.40 | $32.40 | 754,709 |
| 2024-12-04 | $32.56 | $32.95 | $32.29 | $32.95 | $32.95 | 2,306,935 |
| 2024-12-03 | $32.69 | $32.74 | $32.29 | $32.43 | $32.43 | 689,093 |
| 2024-12-02 | $32.25 | $32.94 | $32.25 | $32.75 | $32.75 | 1,146,523 |
| 2024-11-29 | $31.50 | $32.56 | $31.42 | $32.36 | $32.36 | 1,487,439 |
| 2024-11-27 | $32.39 | $32.58 | $32.14 | $32.53 | $32.53 | 910,467 |
| 2024-11-26 | $32.53 | $32.71 | $32.19 | $32.35 | $32.35 | 664,007 |
| 2024-11-25 | $32.58 | $32.95 | $32.53 | $32.60 | $32.60 | 1,959,672 |
| 2024-11-22 | $31.37 | $32.53 | $31.37 | $32.50 | $32.50 | 1,514,320 |
| 2024-11-21 | $31.92 | $32.00 | $31.30 | $31.38 | $31.38 | 2,548,076 |
| 2024-11-20 | $31.90 | $32.15 | $31.72 | $31.93 | $31.93 | 2,871,970 |
| 2024-11-19 | $31.02 | $31.97 | $31.02 | $31.84 | $31.84 | 1,853,172 |
| 2024-11-18 | $30.71 | $31.36 | $30.29 | $31.34 | $31.34 | 1,626,297 |
| 2024-11-15 | $30.20 | $30.72 | $29.87 | $30.70 | $30.70 | 1,098,590 |
| 2024-11-14 | $30.50 | $30.85 | $30.02 | $30.22 | $30.22 | 1,459,495 |
| 2024-11-13 | $31.00 | $31.27 | $30.32 | $30.41 | $30.41 | 2,099,524 |
| 2024-11-12 | $31.10 | $31.68 | $30.62 | $31.04 | $31.04 | 2,217,561 |
| 2024-11-11 | $31.50 | $31.65 | $30.98 | $31.01 | $31.01 | 2,782,705 |
| 2024-11-08 | $30.60 | $31.33 | $30.20 | $31.15 | $31.15 | 4,403,055 |
| 2024-11-07 | $30.96 | $31.71 | $30.57 | $30.86 | $30.86 | 3,480,806 |
| 2024-11-06 | $32.80 | $32.80 | $28.92 | $31.10 | $31.10 | 5,326,474 |
| 2024-11-05 | $33.40 | $33.50 | $32.67 | $32.73 | $32.73 | 963,247 |
| 2024-11-04 | $32.92 | $33.32 | $32.65 | $32.90 | $32.90 | 1,064,392 |
| 2024-11-01 | $32.88 | $33.17 | $32.62 | $32.90 | $32.90 | 1,190,765 |
| 2024-10-31 | $32.89 | $33.07 | $32.19 | $32.37 | $32.37 | 1,603,973 |
| 2024-10-30 | $32.74 | $33.34 | $32.65 | $32.89 | $32.89 | 1,374,904 |
| 2024-10-29 | $31.30 | $33.03 | $31.11 | $32.79 | $32.79 | 3,341,343 |
| 2024-10-28 | $31.26 | $31.87 | $31.15 | $31.42 | $31.42 | 1,911,420 |
| 2024-10-25 | $31.78 | $32.07 | $31.32 | $31.44 | $31.44 | 1,111,007 |
| 2024-10-24 | $31.51 | $32.38 | $31.51 | $31.66 | $31.66 | 2,627,983 |
| 2024-10-23 | $32.76 | $32.93 | $32.00 | $32.65 | $32.65 | 1,362,939 |
| 2024-10-22 | $32.94 | $33.08 | $32.60 | $32.75 | $32.75 | 762,391 |
| 2024-10-21 | $33.00 | $33.51 | $32.61 | $33.09 | $33.09 | 1,740,857 |
| 2024-10-18 | $32.17 | $32.21 | $31.72 | $31.73 | $31.73 | 1,321,755 |
| 2024-10-17 | $32.17 | $32.40 | $32.02 | $32.21 | $32.21 | 822,877 |
| 2024-10-16 | $31.79 | $32.13 | $31.60 | $32.11 | $32.11 | 1,101,617 |
| 2024-10-15 | $31.29 | $31.95 | $31.09 | $31.74 | $31.74 | 785,085 |
| 2024-10-14 | $31.13 | $31.38 | $30.64 | $31.19 | $31.19 | 1,047,438 |
| 2024-10-11 | $30.92 | $31.50 | $30.75 | $31.46 | $31.46 | 2,610,149 |
| 2024-10-10 | $31.48 | $31.59 | $30.68 | $30.92 | $30.92 | 1,504,641 |
| 2024-10-09 | $32.09 | $32.18 | $31.59 | $31.74 | $31.74 | 973,333 |
| 2024-10-08 | $32.43 | $32.57 | $32.10 | $32.25 | $32.25 | 1,886,418 |
| 2024-10-07 | $32.49 | $33.02 | $32.42 | $32.47 | $32.47 | 871,407 |
| 2024-10-04 | $32.30 | $32.55 | $31.97 | $32.55 | $32.55 | 810,216 |
| 2024-10-03 | $32.65 | $32.76 | $31.92 | $32.09 | $32.09 | 1,956,735 |
| 2024-10-02 | $32.81 | $33.03 | $32.67 | $32.82 | $32.82 | 671,492 |
| 2024-10-01 | $32.45 | $32.99 | $31.86 | $32.92 | $32.92 | 1,788,616 |
| 2024-09-30 | $33.10 | $33.10 | $32.46 | $32.51 | $32.51 | 2,056,173 |
| 2024-09-27 | $33.15 | $33.29 | $32.91 | $33.11 | $33.11 | 1,884,844 |
| 2024-09-26 | $33.03 | $33.31 | $32.81 | $33.08 | $33.08 | 956,664 |
| 2024-09-25 | $33.23 | $33.44 | $32.82 | $32.84 | $32.84 | 704,641 |
| 2024-09-24 | $33.44 | $33.44 | $33.08 | $33.22 | $33.22 | 1,635,157 |
| 2024-09-23 | $33.01 | $33.64 | $32.76 | $33.48 | $33.48 | 2,577,249 |
| 2024-09-20 | $32.76 | $33.12 | $32.64 | $33.12 | $33.12 | 1,473,350 |
| 2024-09-19 | $33.34 | $33.44 | $32.75 | $32.79 | $32.79 | 1,003,568 |
| 2024-09-18 | $33.15 | $33.30 | $32.91 | $32.93 | $32.93 | 1,104,150 |
| 2024-09-17 | $32.85 | $33.16 | $32.81 | $33.05 | $33.05 | 683,813 |
| 2024-09-16 | $33.25 | $33.39 | $32.84 | $32.87 | $32.87 | 1,011,928 |
| 2024-09-13 | $33.61 | $33.78 | $33.07 | $33.27 | $33.27 | 1,833,191 |
| 2024-09-12 | $33.79 | $33.94 | $33.52 | $33.70 | $33.70 | 1,028,551 |
| 2024-09-11 | $33.17 | $33.72 | $32.89 | $33.71 | $33.71 | 1,811,144 |
| 2024-09-10 | $33.70 | $33.85 | $33.05 | $33.39 | $33.39 | 1,355,905 |
| 2024-09-09 | $33.52 | $33.78 | $33.39 | $33.74 | $33.74 | 1,030,514 |
| 2024-09-06 | $33.73 | $33.85 | $32.84 | $32.86 | $32.86 | 2,273,895 |
| 2024-09-05 | $33.80 | $33.98 | $33.42 | $33.69 | $33.69 | 1,785,277 |
| 2024-09-04 | $33.29 | $34.18 | $33.28 | $33.75 | $33.75 | 933,788 |
| 2024-09-03 | $34.30 | $34.73 | $33.20 | $33.32 | $33.32 | 2,615,657 |
| 2024-08-30 | $35.00 | $35.21 | $34.87 | $35.21 | $35.21 | 1,601,916 |
| 2024-08-29 | $34.80 | $35.19 | $34.69 | $34.94 | $34.94 | 1,336,889 |
| 2024-08-28 | $34.90 | $35.00 | $34.56 | $34.68 | $34.68 | 1,098,838 |
| 2024-08-27 | $34.77 | $35.10 | $34.68 | $35.00 | $35.00 | 805,654 |
| 2024-08-26 | $35.13 | $35.13 | $34.64 | $34.84 | $34.84 | 1,699,649 |
| 2024-08-23 | $34.87 | $35.28 | $34.86 | $35.15 | $35.15 | 847,466 |
| 2024-08-22 | $34.76 | $34.94 | $34.59 | $34.86 | $34.86 | 533,492 |
| 2024-08-21 | $34.61 | $34.87 | $34.40 | $34.84 | $34.84 | 956,991 |
| 2024-08-20 | $35.10 | $35.10 | $34.40 | $34.63 | $34.63 | 1,933,702 |
| 2024-08-19 | $35.34 | $35.36 | $34.97 | $35.13 | $35.13 | 1,224,138 |
| 2024-08-16 | $34.75 | $35.39 | $34.74 | $35.27 | $35.27 | 1,229,729 |
| 2024-08-15 | $34.50 | $34.79 | $34.31 | $34.69 | $34.69 | 902,242 |
| 2024-08-14 | $34.26 | $34.43 | $34.02 | $34.21 | $34.21 | 922,775 |
| 2024-08-13 | $33.80 | $34.33 | $33.61 | $34.20 | $34.20 | 1,690,448 |
| 2024-08-12 | $33.84 | $34.00 | $33.72 | $33.85 | $33.85 | 1,395,041 |
| 2024-08-09 | $33.79 | $34.02 | $33.71 | $33.85 | $33.85 | 1,821,788 |
| 2024-08-08 | $33.29 | $33.94 | $33.25 | $33.77 | $33.77 | 1,551,701 |
| 2024-08-07 | $33.72 | $33.80 | $33.16 | $33.22 | $33.22 | 3,393,517 |
| 2024-08-06 | $33.20 | $33.85 | $32.84 | $33.45 | $33.45 | 3,982,608 |
| 2024-08-05 | $33.04 | $33.97 | $32.80 | $33.55 | $33.55 | 2,821,610 |
| 2024-08-02 | $34.92 | $34.92 | $34.07 | $34.32 | $34.32 | 2,195,487 |
| 2024-08-01 | $36.28 | $36.30 | $35.13 | $35.28 | $35.28 | 3,158,920 |
| 2024-07-31 | $36.19 | $37.08 | $35.88 | $36.25 | $36.25 | 5,610,443 |
| 2024-07-30 | $35.66 | $36.26 | $35.66 | $36.26 | $36.26 | 3,125,301 |
| 2024-07-29 | $35.60 | $35.71 | $35.11 | $35.47 | $35.47 | 1,760,638 |
| 2024-07-26 | $35.76 | $35.90 | $35.55 | $35.57 | $35.57 | 1,649,966 |
| 2024-07-25 | $35.19 | $36.04 | $35.19 | $35.51 | $35.51 | 1,112,697 |
| 2024-07-24 | $35.69 | $36.08 | $35.13 | $35.22 | $35.22 | 2,810,689 |
| 2024-07-23 | $35.01 | $36.26 | $35.00 | $35.87 | $35.87 | 5,487,375 |
| 2024-07-22 | $35.04 | $35.35 | $34.52 | $35.04 | $35.04 | 4,775,727 |
| 2024-07-19 | $35.05 | $35.13 | $34.78 | $35.01 | $35.01 | 1,543,820 |
| 2024-07-18 | $35.62 | $36.15 | $35.00 | $35.05 | $35.05 | 3,393,759 |
| 2024-07-17 | $35.66 | $36.20 | $35.54 | $35.65 | $35.65 | 2,873,044 |
| 2024-07-16 | $34.64 | $35.98 | $34.64 | $35.88 | $35.88 | 4,372,550 |
| 2024-07-15 | $34.75 | $34.95 | $34.58 | $34.69 | $34.69 | 2,601,131 |
| 2024-07-12 | $34.50 | $34.75 | $34.31 | $34.56 | $34.56 | 3,195,201 |
| 2024-07-11 | $34.71 | $34.92 | $34.44 | $34.49 | $34.49 | 5,490,078 |
| 2024-07-10 | $34.66 | $34.85 | $34.57 | $34.61 | $34.61 | 5,427,071 |
| 2024-07-09 | $34.42 | $34.80 | $34.36 | $34.51 | $34.51 | 5,146,921 |
| 2024-07-08 | $34.11 | $34.71 | $34.09 | $34.37 | $34.37 | 10,848,602 |
| 2024-07-05 | $33.78 | $34.24 | $33.62 | $34.03 | $34.03 | 6,882,170 |
| 2024-07-03 | $34.01 | $34.05 | $33.63 | $33.82 | $33.82 | 2,546,515 |
| 2024-07-02 | $33.70 | $34.32 | $33.63 | $33.88 | $33.88 | 11,543,829 |
| 2024-07-01 | $34.20 | $34.41 | $33.49 | $33.97 | $33.97 | 18,184,467 |
| 2024-06-28 | $32.85 | $33.39 | $32.49 | $32.87 | $32.87 | 3,221,456 |
| 2024-06-27 | $32.43 | $33.42 | $32.17 | $32.82 | $32.82 | 3,709,763 |
| 2024-06-26 | $31.60 | $32.60 | $31.28 | $32.42 | $32.42 | 4,252,410 |
| 2024-06-25 | $31.80 | $31.99 | $30.85 | $31.76 | $31.76 | 11,654,563 |
| 2024-06-24 | $33.34 | $33.88 | $31.29 | $33.07 | $33.07 | 10,201,370 |
| 2024-06-21 | $33.47 | $33.99 | $32.90 | $33.56 | $33.56 | 8,773,022 |
| 2024-06-20 | $30.50 | $32.15 | $30.19 | $31.66 | $31.66 | 3,822,205 |
| 2024-06-18 | $30.62 | $31.29 | $30.53 | $31.14 | $31.14 | 1,792,307 |
| 2024-06-17 | $29.25 | $30.53 | $29.15 | $30.47 | $30.47 | 1,917,283 |
| 2024-06-14 | $28.97 | $29.45 | $28.97 | $29.35 | $29.35 | 1,841,767 |
| 2024-06-13 | $29.62 | $29.83 | $29.14 | $29.38 | $29.38 | 1,222,549 |
| 2024-06-12 | $29.90 | $30.21 | $29.43 | $29.77 | $29.77 | 1,526,971 |
| 2024-06-11 | $29.72 | $30.00 | $29.34 | $29.73 | $29.73 | 1,859,655 |
| 2024-06-10 | $29.95 | $30.37 | $29.73 | $29.92 | $29.92 | 3,103,562 |
| 2024-06-07 | $30.28 | $30.34 | $29.93 | $29.95 | $29.95 | 2,820,495 |
| 2024-06-06 | $31.00 | $31.15 | $30.26 | $30.45 | $30.45 | 1,483,129 |
| 2024-06-05 | $30.63 | $31.31 | $30.53 | $31.23 | $31.23 | 1,324,602 |
| 2024-06-04 | $31.20 | $31.37 | $30.30 | $30.97 | $30.97 | 1,716,300 |
| 2024-06-03 | $30.41 | $31.44 | $30.41 | $31.11 | $31.11 | 2,007,351 |
| 2024-05-31 | $30.40 | $30.74 | $30.12 | $30.32 | $30.32 | 1,158,566 |
| 2024-05-30 | $30.45 | $30.68 | $30.06 | $30.32 | $30.32 | 1,063,575 |
| 2024-05-29 | $30.25 | $30.45 | $30.05 | $30.19 | $30.19 | 747,833 |
| 2024-05-28 | $31.00 | $31.04 | $30.30 | $30.54 | $30.54 | 2,376,794 |
| 2024-05-24 | $30.46 | $31.14 | $29.94 | $31.08 | $31.08 | 1,666,409 |
| 2024-05-23 | $31.50 | $31.60 | $30.15 | $30.18 | $30.18 | 2,697,639 |
| 2024-05-22 | $31.07 | $31.48 | $30.86 | $31.48 | $31.48 | 1,815,838 |
| 2024-05-21 | $30.97 | $31.21 | $30.76 | $31.19 | $31.19 | 1,449,498 |
| 2024-05-20 | $30.81 | $31.52 | $30.51 | $31.01 | $31.01 | 1,556,795 |
| 2024-05-17 | $30.95 | $31.03 | $30.32 | $30.51 | $30.51 | 1,620,261 |
| 2024-05-16 | $30.46 | $31.28 | $30.29 | $30.99 | $30.99 | 1,777,053 |
| 2024-05-15 | $30.66 | $30.81 | $30.32 | $30.51 | $30.51 | 673,961 |
| 2024-05-14 | $30.59 | $31.09 | $30.54 | $30.60 | $30.60 | 1,141,887 |
| 2024-05-13 | $30.41 | $30.87 | $30.17 | $30.29 | $30.29 | 2,185,745 |
| 2024-05-10 | $30.81 | $31.13 | $30.37 | $30.49 | $30.49 | 1,488,630 |
| 2024-05-09 | $30.70 | $31.25 | $30.40 | $30.77 | $30.77 | 1,773,802 |
| 2024-05-08 | $32.17 | $32.39 | $30.82 | $30.90 | $30.90 | 4,008,178 |
| 2024-05-07 | $32.00 | $33.50 | $31.75 | $32.91 | $32.91 | 3,665,698 |
| 2024-05-06 | $32.84 | $33.29 | $31.49 | $33.02 | $33.02 | 2,700,818 |
| 2024-05-03 | $33.41 | $33.64 | $32.79 | $32.93 | $32.93 | 2,345,022 |
| 2024-05-02 | $32.85 | $33.55 | $32.59 | $33.02 | $33.02 | 2,234,858 |
| 2024-05-01 | $32.02 | $32.68 | $31.78 | $32.07 | $32.07 | 1,993,542 |
| 2024-04-30 | $32.30 | $32.68 | $31.71 | $32.00 | $32.00 | 1,871,534 |
| 2024-04-29 | $32.39 | $32.78 | $32.23 | $32.61 | $32.61 | 1,439,612 |
| 2024-04-26 | $31.69 | $32.61 | $31.41 | $32.49 | $32.49 | 1,743,706 |
| 2024-04-25 | $31.00 | $31.89 | $30.68 | $31.81 | $31.81 | 2,575,633 |
| 2024-04-24 | $33.26 | $33.71 | $31.11 | $31.54 | $31.54 | 3,395,625 |
| 2024-04-23 | $33.12 | $33.30 | $31.60 | $32.13 | $32.13 | 4,276,825 |
| 2024-04-22 | $32.95 | $33.96 | $32.67 | $32.90 | $32.90 | 2,617,200 |
| 2024-04-19 | $33.01 | $33.44 | $32.67 | $32.93 | $32.93 | 2,013,575 |
| 2024-04-18 | $33.26 | $34.40 | $33.15 | $33.15 | $33.15 | 2,246,594 |
| 2024-04-17 | $34.01 | $34.25 | $33.33 | $33.37 | $33.37 | 1,152,891 |
| 2024-04-16 | $33.48 | $33.97 | $33.07 | $33.74 | $33.74 | 1,608,053 |
| 2024-04-15 | $34.43 | $34.66 | $33.41 | $33.41 | $33.41 | 2,602,602 |
| 2024-04-12 | $34.65 | $35.10 | $33.90 | $34.27 | $34.27 | 2,630,861 |
| 2024-04-11 | $34.29 | $34.76 | $33.65 | $34.73 | $34.73 | 2,273,401 |
| 2024-04-10 | $32.90 | $34.26 | $32.70 | $34.19 | $34.19 | 1,832,607 |
| 2024-04-09 | $33.80 | $34.32 | $33.62 | $33.63 | $33.63 | 1,787,072 |
| 2024-04-08 | $34.43 | $34.63 | $33.90 | $33.91 | $33.91 | 1,534,788 |
| 2024-04-05 | $34.11 | $34.94 | $33.90 | $34.39 | $34.39 | 2,083,774 |
| 2024-04-04 | $34.20 | $35.24 | $33.45 | $34.03 | $34.03 | 3,793,531 |
| 2024-04-03 | $34.54 | $35.16 | $33.78 | $33.87 | $33.87 | 6,198,177 |
| 2024-04-02 | $35.17 | $35.34 | $34.54 | $34.54 | $34.54 | 1,889,823 |
| 2024-04-01 | $35.75 | $36.05 | $34.73 | $35.44 | $35.44 | 2,005,191 |
| 2024-03-28 | $35.69 | $36.25 | $35.27 | $36.07 | $36.07 | 2,662,789 |
| 2024-03-27 | $35.34 | $35.71 | $34.62 | $35.65 | $35.65 | 1,609,858 |
| 2024-03-26 | $35.16 | $35.80 | $34.66 | $35.12 | $35.12 | 1,750,391 |
| 2024-03-25 | $35.32 | $35.63 | $34.47 | $34.89 | $34.89 | 2,986,763 |
| 2024-03-22 | $35.31 | $35.36 | $34.46 | $34.46 | $34.46 | 2,825,746 |
| 2024-03-21 | $35.03 | $35.33 | $34.62 | $35.26 | $35.26 | 3,801,440 |
| 2024-03-20 | $33.85 | $35.45 | $33.80 | $35.11 | $35.11 | 4,959,505 |
| 2024-03-19 | $32.60 | $33.10 | $32.40 | $32.96 | $32.96 | 1,289,518 |
| 2024-03-18 | $32.29 | $32.64 | $31.62 | $32.53 | $32.53 | 2,162,558 |
| 2024-03-15 | $30.94 | $32.45 | $30.86 | $32.26 | $32.26 | 5,033,131 |
| 2024-03-14 | $31.21 | $31.66 | $30.76 | $30.93 | $30.93 | 3,119,185 |
| 2024-03-13 | $31.75 | $32.35 | $31.32 | $31.42 | $31.42 | 2,976,236 |
| 2024-03-12 | $33.46 | $34.26 | $31.46 | $31.77 | $31.77 | 6,968,536 |
| 2024-03-11 | $35.23 | $35.47 | $34.23 | $34.45 | $34.45 | 3,794,039 |
| 2024-03-08 | $35.70 | $36.34 | $35.17 | $35.78 | $35.78 | 2,461,831 |
| 2024-03-07 | $34.90 | $35.92 | $34.79 | $35.70 | $35.70 | 3,175,623 |
| 2024-03-06 | $35.10 | $35.45 | $34.58 | $34.96 | $34.96 | 4,420,450 |
| 2024-03-05 | $34.42 | $35.71 | $33.94 | $35.38 | $35.38 | 4,068,380 |
| 2024-03-04 | $33.58 | $34.40 | $32.17 | $34.34 | $34.34 | 8,588,794 |
| 2024-03-01 | $28.60 | $34.00 | $28.32 | $32.98 | $32.98 | 27,384,889 |
| 2024-02-29 | $29.40 | $29.41 | $28.43 | $28.60 | $28.60 | 2,292,711 |
| 2024-02-28 | $28.87 | $29.60 | $28.77 | $29.50 | $29.50 | 2,083,087 |
| 2024-02-27 | $28.45 | $29.24 | $28.40 | $29.17 | $29.17 | 1,665,278 |
| 2024-02-26 | $29.28 | $29.48 | $28.30 | $28.39 | $28.39 | 1,946,810 |
| 2024-02-23 | $28.92 | $29.79 | $28.48 | $29.25 | $29.25 | 1,935,718 |
| 2024-02-22 | $29.28 | $29.51 | $28.82 | $29.06 | $29.06 | 1,537,028 |
| 2024-02-21 | $29.24 | $29.52 | $29.15 | $29.28 | $29.28 | 1,524,821 |
| 2024-02-20 | $30.20 | $30.53 | $29.17 | $29.34 | $29.34 | 1,541,170 |
| 2024-02-16 | $30.13 | $30.31 | $29.91 | $30.17 | $30.17 | 2,422,268 |
| 2024-02-15 | $30.02 | $30.72 | $30.00 | $30.27 | $30.27 | 2,263,139 |
| 2024-02-14 | $30.60 | $30.81 | $29.35 | $29.79 | $29.79 | 2,927,132 |
| 2024-02-13 | $29.45 | $29.95 | $28.70 | $29.93 | $29.93 | 2,993,647 |
| 2024-02-12 | $29.10 | $29.90 | $29.02 | $29.86 | $29.86 | 3,290,345 |
| 2024-02-09 | $28.51 | $29.16 | $28.39 | $29.12 | $29.12 | 2,919,023 |
| 2024-02-08 | $28.70 | $29.02 | $28.25 | $28.27 | $28.27 | 3,122,802 |
| 2024-02-07 | $28.28 | $29.28 | $28.11 | $28.33 | $28.33 | 4,392,738 |
| 2024-02-06 | $26.36 | $28.52 | $25.50 | $28.04 | $28.04 | 7,689,244 |
| 2024-02-05 | $27.10 | $27.47 | $26.57 | $26.71 | $26.71 | 4,281,264 |
| 2024-02-02 | $27.68 | $28.29 | $27.43 | $28.04 | $28.04 | 2,380,523 |
| 2024-02-01 | $27.81 | $27.95 | $27.02 | $27.69 | $27.69 | 2,685,042 |
| 2024-01-31 | $25.70 | $28.13 | $25.68 | $27.46 | $27.46 | 6,423,001 |
| 2024-01-30 | $26.56 | $26.56 | $25.16 | $25.28 | $25.28 | 3,905,704 |
| 2024-01-29 | $27.04 | $27.25 | $26.12 | $26.76 | $26.76 | 4,549,763 |
| 2024-01-26 | $26.65 | $27.12 | $26.64 | $26.96 | $26.96 | 2,195,738 |
| 2024-01-25 | $27.48 | $27.66 | $26.07 | $26.32 | $26.32 | 5,738,635 |
| 2024-01-24 | $27.75 | $29.14 | $26.83 | $28.57 | $28.57 | 8,642,741 |
| 2024-01-23 | $27.95 | $28.00 | $26.67 | $26.70 | $26.70 | 3,567,344 |
| 2024-01-22 | $27.03 | $27.50 | $26.77 | $27.41 | $27.41 | 2,854,100 |
| 2024-01-19 | $28.27 | $28.30 | $27.08 | $27.26 | $27.26 | 2,955,592 |
| 2024-01-18 | $27.37 | $28.59 | $27.00 | $28.13 | $28.13 | 4,843,454 |
| 2024-01-17 | $26.22 | $28.10 | $26.03 | $26.98 | $26.98 | 8,002,384 |
| 2024-01-16 | $26.29 | $26.33 | $25.17 | $26.01 | $26.01 | 7,111,126 |
| 2024-01-12 | $27.07 | $27.81 | $26.61 | $27.20 | $27.20 | 3,922,456 |
| 2024-01-11 | $29.31 | $29.49 | $27.51 | $27.60 | $27.60 | 5,158,691 |
| 2024-01-10 | $28.27 | $29.98 | $28.11 | $29.35 | $29.35 | 4,899,441 |
| 2024-01-09 | $27.86 | $28.65 | $27.20 | $28.09 | $28.09 | 7,320,100 |
| 2024-01-08 | $27.65 | $30.22 | $26.63 | $28.20 | $28.20 | 24,704,679 |
| 2024-01-05 | $31.65 | $32.23 | $31.21 | $31.73 | $31.73 | 1,774,035 |
| 2024-01-04 | $30.52 | $31.90 | $30.36 | $31.50 | $31.50 | 4,204,421 |
| 2024-01-03 | $30.39 | $30.73 | $29.98 | $30.13 | $30.13 | 1,761,142 |
| 2024-01-02 | $31.51 | $31.80 | $30.60 | $30.76 | $30.76 | 2,390,540 |
| 2023-12-29 | $31.81 | $31.91 | $31.38 | $31.78 | $31.78 | 1,544,437 |
| 2023-12-28 | $31.89 | $32.19 | $31.60 | $31.76 | $31.76 | 1,946,073 |
| 2023-12-27 | $32.03 | $32.52 | $31.88 | $32.05 | $32.05 | 1,286,423 |
| 2023-12-26 | $32.04 | $32.40 | $31.86 | $32.18 | $32.18 | 1,630,352 |
| 2023-12-22 | $32.00 | $32.32 | $31.55 | $32.01 | $32.01 | 1,739,269 |
| 2023-12-21 | $31.48 | $32.19 | $31.14 | $32.08 | $32.08 | 3,776,939 |
| 2023-12-20 | $30.90 | $31.98 | $30.45 | $30.89 | $30.89 | 3,325,674 |
| 2023-12-19 | $30.09 | $30.79 | $30.02 | $30.72 | $30.72 | 3,035,809 |
| 2023-12-18 | $29.42 | $30.58 | $29.35 | $29.87 | $29.87 | 4,098,813 |
| 2023-12-15 | $28.55 | $29.94 | $28.22 | $29.57 | $29.57 | 6,389,825 |
| 2023-12-14 | $28.49 | $28.88 | $27.99 | $28.42 | $28.42 | 3,363,075 |
| 2023-12-13 | $28.51 | $28.92 | $27.92 | $28.36 | $28.36 | 1,890,220 |
| 2023-12-12 | $28.71 | $28.71 | $28.11 | $28.49 | $28.49 | 2,112,825 |
| 2023-12-11 | $28.65 | $28.98 | $28.16 | $28.49 | $28.49 | 3,294,303 |
| 2023-12-08 | $28.10 | $28.90 | $28.10 | $28.86 | $28.86 | 2,041,801 |
| 2023-12-07 | $28.05 | $28.32 | $27.12 | $28.01 | $28.01 | 3,569,710 |
| 2023-12-06 | $27.87 | $28.37 | $27.74 | $27.97 | $27.97 | 1,609,652 |
| 2023-12-05 | $27.77 | $28.33 | $27.74 | $27.77 | $27.77 | 1,992,018 |
| 2023-12-04 | $27.77 | $28.11 | $27.36 | $28.09 | $28.09 | 2,756,362 |
| 2023-12-01 | $27.38 | $28.29 | $27.11 | $28.17 | $28.17 | 2,598,312 |
| 2023-11-30 | $27.07 | $28.06 | $26.94 | $27.49 | $27.49 | 4,092,419 |
| 2023-11-29 | $26.69 | $27.05 | $26.06 | $26.16 | $26.16 | 2,253,791 |
| 2023-11-28 | $26.40 | $26.73 | $25.70 | $26.64 | $26.64 | 2,437,514 |
| 2023-11-27 | $26.00 | $26.20 | $25.70 | $26.17 | $26.17 | 1,693,782 |
| 2023-11-24 | $25.87 | $26.19 | $25.53 | $26.15 | $26.15 | 1,073,509 |
| 2023-11-22 | $25.61 | $26.59 | $25.49 | $25.75 | $25.75 | 2,231,139 |
| 2023-11-21 | $25.54 | $25.90 | $25.26 | $25.83 | $25.83 | 2,016,551 |
| 2023-11-20 | $24.99 | $25.95 | $24.80 | $25.83 | $25.83 | 3,332,474 |
| 2023-11-17 | $24.66 | $25.15 | $24.39 | $24.75 | $24.75 | 3,048,269 |
| 2023-11-16 | $24.90 | $25.11 | $24.11 | $24.36 | $24.36 | 3,655,884 |
| 2023-11-15 | $25.26 | $26.04 | $25.10 | $25.12 | $25.12 | 4,340,011 |
| 2023-11-14 | $25.16 | $25.77 | $24.98 | $25.15 | $25.15 | 4,765,671 |
| 2023-11-13 | $25.00 | $25.27 | $24.32 | $24.72 | $24.72 | 5,962,164 |
| 2023-11-10 | $23.86 | $24.83 | $23.64 | $24.25 | $24.25 | 5,328,102 |
| 2023-11-09 | $24.32 | $25.14 | $23.61 | $23.94 | $23.94 | 15,115,957 |
| 2023-11-08 | $21.59 | $23.16 | $20.98 | $23.06 | $23.06 | 12,347,036 |
| 2023-11-07 | $24.70 | $24.88 | $24.15 | $24.62 | $24.62 | 1,829,643 |
| 2023-11-06 | $25.40 | $25.45 | $24.49 | $24.60 | $24.60 | 2,473,477 |
| 2023-11-03 | $25.50 | $26.38 | $25.13 | $25.15 | $25.15 | 3,685,474 |
| 2023-11-02 | $24.68 | $25.29 | $24.55 | $25.29 | $25.29 | 3,201,988 |
| 2023-11-01 | $23.19 | $24.49 | $22.89 | $24.38 | $24.38 | 5,716,797 |
| 2023-10-31 | $21.85 | $22.70 | $21.53 | $22.60 | $22.60 | 3,232,371 |
| 2023-10-30 | $21.21 | $21.99 | $21.21 | $21.62 | $21.62 | 2,657,205 |
| 2023-10-27 | $21.76 | $21.98 | $21.15 | $21.27 | $21.27 | 3,251,180 |
| 2023-10-26 | $21.35 | $22.38 | $21.20 | $21.82 | $21.82 | 2,201,763 |
| 2023-10-25 | $22.23 | $22.38 | $21.08 | $21.14 | $21.14 | 2,635,392 |
| 2023-10-24 | $22.09 | $22.78 | $21.65 | $22.15 | $22.15 | 3,016,661 |
| 2023-10-23 | $21.96 | $22.92 | $21.75 | $21.93 | $21.93 | 4,398,058 |
| 2023-10-20 | $22.10 | $22.48 | $21.38 | $21.43 | $21.43 | 4,329,153 |
| 2023-10-19 | $21.50 | $22.41 | $21.43 | $22.21 | $22.21 | 7,908,927 |
| 2023-10-18 | $20.83 | $22.09 | $19.82 | $21.16 | $21.16 | 31,701,943 |
| 2023-10-17 | $16.85 | $17.82 | $16.77 | $17.19 | $17.19 | 1,884,145 |
| 2023-10-16 | $16.86 | $17.08 | $16.36 | $17.04 | $17.04 | 2,257,160 |
| 2023-10-13 | $16.43 | $17.09 | $16.37 | $16.87 | $16.87 | 3,049,770 |
| 2023-10-12 | $17.67 | $17.67 | $16.93 | $17.15 | $17.15 | 2,400,223 |
| 2023-10-11 | $17.63 | $18.14 | $17.35 | $17.55 | $17.55 | 2,866,144 |
| 2023-10-10 | $17.00 | $17.94 | $16.96 | $17.61 | $17.61 | 3,107,509 |
| 2023-10-09 | $16.81 | $16.98 | $16.14 | $16.79 | $16.79 | 2,371,987 |
| 2023-10-06 | $15.99 | $16.86 | $15.45 | $16.70 | $16.70 | 3,574,242 |
| 2023-10-05 | $16.12 | $16.39 | $15.81 | $16.05 | $16.05 | 2,651,328 |
| 2023-10-04 | $16.68 | $17.05 | $16.09 | $16.21 | $16.21 | 5,377,658 |
| 2023-10-03 | $16.73 | $17.56 | $16.68 | $16.74 | $16.74 | 4,803,280 |
| 2023-10-02 | $16.07 | $16.95 | $15.52 | $16.84 | $16.84 | 5,597,618 |
| 2023-09-29 | $16.56 | $16.75 | $15.90 | $16.14 | $16.14 | 3,686,269 |
| 2023-09-28 | $15.86 | $16.67 | $15.73 | $16.29 | $16.29 | 4,115,725 |
| 2023-09-27 | $15.38 | $16.04 | $15.38 | $15.81 | $15.81 | 5,462,543 |
| 2023-09-26 | $14.96 | $15.52 | $14.96 | $15.16 | $15.16 | 2,622,773 |
| 2023-09-25 | $15.10 | $15.42 | $14.89 | $15.05 | $15.05 | 6,281,497 |
| 2023-09-22 | $14.92 | $15.42 | $14.89 | $15.16 | $15.16 | 6,114,126 |
| 2023-09-21 | $14.74 | $15.36 | $14.65 | $14.84 | $14.84 | 3,369,562 |
| 2023-09-20 | $15.58 | $15.71 | $14.92 | $14.94 | $14.94 | 2,995,830 |
| 2023-09-19 | $15.82 | $16.06 | $15.36 | $15.48 | $15.48 | 3,676,561 |
| 2023-09-18 | $16.59 | $16.68 | $15.85 | $15.86 | $15.86 | 3,532,843 |
| 2023-09-15 | $16.33 | $16.94 | $16.27 | $16.83 | $16.83 | 6,413,686 |
| 2023-09-14 | $16.81 | $17.31 | $16.30 | $16.38 | $16.38 | 5,201,328 |
| 2023-09-13 | $17.50 | $17.50 | $16.64 | $16.69 | $16.69 | 4,808,343 |
| 2023-09-12 | $17.39 | $18.18 | $17.10 | $17.53 | $17.53 | 3,125,171 |
| 2023-09-11 | $19.18 | $19.25 | $17.62 | $17.84 | $17.84 | 6,404,860 |
| 2023-09-08 | $19.19 | $19.21 | $18.29 | $18.93 | $18.93 | 4,647,276 |
| 2023-09-07 | $20.56 | $20.60 | $19.19 | $19.19 | $19.19 | 5,127,127 |
| 2023-09-06 | $20.88 | $21.19 | $20.45 | $20.71 | $20.71 | 2,101,031 |
| 2023-09-05 | $20.99 | $21.17 | $20.37 | $21.00 | $21.00 | 2,815,318 |
| 2023-09-01 | $21.57 | $21.70 | $21.12 | $21.37 | $21.37 | 1,609,719 |
| 2023-08-31 | $22.18 | $22.18 | $21.18 | $21.32 | $21.32 | 2,777,423 |
| 2023-08-30 | $22.00 | $22.54 | $21.76 | $21.84 | $21.84 | 2,377,720 |
| 2023-08-29 | $21.88 | $22.49 | $21.72 | $22.00 | $22.00 | 2,441,885 |
| 2023-08-28 | $20.80 | $22.06 | $20.77 | $21.91 | $21.91 | 3,189,730 |
| 2023-08-25 | $20.02 | $20.87 | $19.04 | $20.65 | $20.65 | 7,083,588 |
| 2023-08-24 | $21.17 | $21.30 | $18.80 | $20.06 | $20.06 | 12,287,864 |
| 2023-08-23 | $22.99 | $23.38 | $22.62 | $22.97 | $22.97 | 2,182,694 |
| 2023-08-22 | $21.75 | $23.19 | $21.31 | $22.99 | $22.99 | 7,471,788 |
| 2023-08-21 | $21.42 | $21.72 | $21.21 | $21.62 | $21.62 | 1,170,813 |
| 2023-08-18 | $20.89 | $21.53 | $20.75 | $21.47 | $21.47 | 2,093,155 |
| 2023-08-17 | $21.73 | $21.99 | $21.18 | $21.19 | $21.19 | 2,385,460 |
| 2023-08-16 | $21.60 | $21.95 | $21.30 | $21.59 | $21.59 | 2,662,435 |
| 2023-08-15 | $23.33 | $23.37 | $21.66 | $21.79 | $21.79 | 4,474,769 |
| 2023-08-14 | $22.99 | $23.66 | $22.97 | $23.54 | $23.54 | 1,919,374 |
| 2023-08-11 | $23.14 | $23.65 | $22.89 | $23.13 | $23.13 | 1,518,031 |
| 2023-08-10 | $22.64 | $23.74 | $22.55 | $23.32 | $23.32 | 2,979,595 |
| 2023-08-09 | $22.90 | $23.10 | $22.16 | $22.72 | $22.72 | 2,325,945 |
| 2023-08-08 | $22.75 | $22.92 | $22.25 | $22.55 | $22.55 | 2,453,640 |
| 2023-08-07 | $22.30 | $23.48 | $22.30 | $23.19 | $23.19 | 3,789,494 |
| 2023-08-04 | $22.42 | $23.33 | $21.84 | $22.35 | $22.35 | 5,378,409 |
| 2023-08-03 | $22.52 | $22.78 | $20.60 | $22.35 | $22.35 | 12,414,202 |
| 2023-08-02 | $30.19 | $30.34 | $21.80 | $22.86 | $22.86 | 21,686,588 |
| 2023-08-01 | $31.41 | $31.99 | $31.17 | $31.44 | $31.44 | 2,523,892 |
| 2023-07-31 | $31.50 | $31.89 | $31.26 | $31.82 | $31.82 | 1,357,811 |
| 2023-07-28 | $30.79 | $31.35 | $30.79 | $31.31 | $31.31 | 1,241,437 |
| 2023-07-27 | $30.99 | $31.37 | $30.50 | $30.54 | $30.54 | 1,700,493 |
| 2023-07-26 | $30.00 | $30.87 | $29.95 | $30.81 | $30.81 | 2,244,703 |
| 2023-07-25 | $28.60 | $29.65 | $28.32 | $29.52 | $29.52 | 1,727,837 |
| 2023-07-24 | $28.94 | $29.27 | $28.57 | $29.16 | $29.16 | 1,328,683 |
| 2023-07-21 | $29.24 | $29.53 | $28.80 | $28.82 | $28.82 | 1,097,615 |
| 2023-07-20 | $28.48 | $29.62 | $28.36 | $29.06 | $29.06 | 1,770,551 |
| 2023-07-19 | $28.70 | $29.30 | $28.25 | $28.39 | $28.39 | 1,654,009 |
| 2023-07-18 | $28.19 | $28.72 | $27.89 | $28.56 | $28.56 | 1,677,886 |
| 2023-07-17 | $28.38 | $28.59 | $27.96 | $28.31 | $28.31 | 1,325,987 |
| 2023-07-14 | $29.06 | $29.22 | $27.92 | $28.43 | $28.43 | 1,821,615 |
| 2023-07-13 | $28.75 | $29.21 | $28.43 | $29.13 | $29.13 | 2,211,648 |
| 2023-07-12 | $30.21 | $30.29 | $28.68 | $28.74 | $28.74 | 2,048,236 |
| 2023-07-11 | $29.67 | $29.97 | $29.34 | $29.72 | $29.72 | 1,196,176 |
| 2023-07-10 | $29.10 | $29.85 | $28.81 | $29.67 | $29.67 | 1,489,477 |
| 2023-07-07 | $29.39 | $29.89 | $29.01 | $29.06 | $29.06 | 1,397,870 |
| 2023-07-06 | $29.90 | $29.97 | $29.05 | $29.43 | $29.43 | 2,862,963 |
| 2023-07-05 | $29.53 | $30.01 | $29.05 | $29.76 | $29.76 | 1,818,876 |
| 2023-07-03 | $29.27 | $30.07 | $29.20 | $29.76 | $29.76 | 800,501 |
| 2023-06-30 | $29.80 | $29.87 | $28.86 | $29.19 | $29.19 | 2,038,837 |
| 2023-06-29 | $28.80 | $29.92 | $28.50 | $29.41 | $29.41 | 1,740,684 |
| 2023-06-28 | $29.36 | $29.60 | $28.61 | $28.98 | $28.98 | 2,536,061 |
| 2023-06-27 | $28.96 | $29.49 | $28.62 | $29.26 | $29.26 | 2,796,688 |
| 2023-06-26 | $28.11 | $29.29 | $28.11 | $28.70 | $28.70 | 3,220,441 |
| 2023-06-23 | $26.65 | $28.45 | $26.54 | $28.10 | $28.10 | 5,226,132 |
| 2023-06-22 | $26.78 | $27.28 | $25.25 | $26.88 | $26.88 | 8,610,631 |
| 2023-06-21 | $29.58 | $29.90 | $28.81 | $29.68 | $29.68 | 1,973,092 |
| 2023-06-20 | $30.80 | $30.92 | $29.25 | $29.57 | $29.57 | 2,755,742 |
| 2023-06-16 | $30.72 | $31.39 | $30.14 | $30.92 | $30.92 | 2,076,880 |
| 2023-06-15 | $30.65 | $31.02 | $30.06 | $30.24 | $30.24 | 2,135,926 |
| 2023-06-14 | $31.47 | $31.48 | $30.49 | $30.97 | $30.97 | 1,279,690 |
| 2023-06-13 | $31.66 | $32.05 | $31.09 | $31.18 | $31.18 | 1,442,380 |
| 2023-06-12 | $31.15 | $31.80 | $30.66 | $31.31 | $31.31 | 2,183,243 |
| 2023-06-09 | $30.92 | $31.42 | $30.73 | $31.11 | $31.11 | 2,111,276 |
| 2023-06-08 | $29.91 | $31.51 | $29.81 | $30.95 | $30.95 | 3,148,038 |
| 2023-06-07 | $28.12 | $30.25 | $27.82 | $29.94 | $29.94 | 6,011,732 |
| 2023-06-06 | $27.68 | $28.36 | $25.83 | $27.87 | $27.87 | 5,315,670 |
| 2023-06-05 | $28.37 | $28.50 | $27.66 | $27.82 | $27.82 | 1,573,795 |
| 2023-06-02 | $28.32 | $28.57 | $27.96 | $28.47 | $28.47 | 1,520,162 |
| 2023-06-01 | $26.92 | $28.03 | $26.71 | $27.71 | $27.71 | 2,221,334 |
| 2023-05-31 | $25.46 | $26.73 | $25.40 | $26.59 | $26.59 | 1,726,551 |
| 2023-05-30 | $25.67 | $26.20 | $25.47 | $25.71 | $25.71 | 1,954,417 |
| 2023-05-26 | $25.78 | $26.38 | $25.62 | $25.92 | $25.92 | 1,423,827 |
| 2023-05-25 | $26.10 | $26.44 | $25.43 | $25.54 | $25.54 | 2,060,725 |
| 2023-05-24 | $26.51 | $26.62 | $25.43 | $26.02 | $26.02 | 2,649,703 |
| 2023-05-23 | $26.50 | $27.51 | $26.10 | $26.85 | $26.85 | 3,615,161 |
| 2023-05-22 | $25.58 | $26.71 | $25.51 | $26.58 | $26.58 | 2,351,143 |
| 2023-05-19 | $25.30 | $25.63 | $24.85 | $25.58 | $25.58 | 2,510,303 |
| 2023-05-18 | $24.72 | $25.23 | $24.46 | $25.19 | $25.19 | 1,605,590 |
| 2023-05-17 | $23.96 | $24.81 | $23.80 | $24.80 | $24.80 | 2,414,927 |
| 2023-05-16 | $23.84 | $24.18 | $23.46 | $23.60 | $23.60 | 1,720,010 |
| 2023-05-15 | $23.56 | $24.43 | $23.41 | $24.00 | $24.00 | 2,343,327 |
| 2023-05-12 | $23.70 | $24.09 | $23.21 | $23.61 | $23.61 | 1,943,992 |
| 2023-05-11 | $23.65 | $23.83 | $23.38 | $23.73 | $23.73 | 2,895,206 |
| 2023-05-10 | $24.32 | $24.67 | $23.40 | $23.96 | $23.96 | 3,077,847 |
| 2023-05-09 | $24.82 | $24.92 | $24.15 | $24.26 | $24.26 | 3,434,332 |
| 2023-05-08 | $24.68 | $25.52 | $24.47 | $24.51 | $24.51 | 3,355,115 |
| 2023-05-05 | $25.05 | $25.54 | $24.47 | $24.54 | $24.54 | 2,991,921 |
| 2023-05-04 | $25.33 | $26.78 | $23.92 | $24.61 | $24.61 | 5,373,705 |
| 2023-05-03 | $30.80 | $32.09 | $26.04 | $26.28 | $26.28 | 9,568,946 |
| 2023-05-02 | $29.17 | $30.22 | $28.69 | $29.96 | $29.96 | 2,997,670 |
| 2023-05-01 | $29.66 | $30.35 | $29.25 | $29.45 | $29.45 | 1,686,245 |
| 2023-04-28 | $28.64 | $29.82 | $28.64 | $29.76 | $29.76 | 2,209,154 |
| 2023-04-27 | $29.75 | $29.89 | $28.59 | $28.81 | $28.81 | 2,526,682 |
| 2023-04-26 | $30.72 | $31.24 | $29.44 | $29.50 | $29.50 | 3,026,698 |
| 2023-04-25 | $30.20 | $30.45 | $29.45 | $29.50 | $29.50 | 2,099,299 |
| 2023-04-24 | $30.82 | $30.89 | $30.14 | $30.68 | $30.68 | 856,839 |
| 2023-04-21 | $31.35 | $31.54 | $30.16 | $30.60 | $30.60 | 1,790,385 |
| 2023-04-20 | $30.77 | $31.46 | $30.50 | $31.18 | $31.18 | 2,251,496 |
| 2023-04-19 | $30.26 | $31.67 | $30.08 | $30.87 | $30.87 | 4,031,969 |
| 2023-04-18 | $28.28 | $30.57 | $27.62 | $30.26 | $30.26 | 10,021,367 |
| 2023-04-17 | $28.01 | $29.41 | $27.53 | $28.07 | $28.07 | 6,473,316 |
| 2023-04-14 | $30.20 | $30.77 | $27.94 | $28.22 | $28.22 | 19,654,106 |
| 2023-04-13 | $36.00 | $36.00 | $35.20 | $35.60 | $35.60 | 1,346,327 |
| 2023-04-12 | $35.53 | $35.80 | $34.99 | $35.69 | $35.69 | 1,170,101 |
| 2023-04-11 | $35.35 | $35.95 | $35.22 | $35.30 | $35.30 | 1,280,077 |
| 2023-04-10 | $33.92 | $35.10 | $33.71 | $34.95 | $34.95 | 1,522,830 |
| 2023-04-06 | $34.69 | $34.79 | $33.61 | $34.47 | $34.47 | 2,341,312 |
| 2023-04-05 | $34.89 | $35.37 | $34.24 | $34.62 | $34.62 | 1,577,221 |
| 2023-04-04 | $35.33 | $35.52 | $34.53 | $35.28 | $35.28 | 1,346,762 |
| 2023-04-03 | $34.57 | $35.97 | $34.47 | $35.46 | $35.46 | 1,766,295 |
| 2023-03-31 | $34.66 | $35.11 | $34.16 | $34.53 | $34.53 | 1,266,498 |
| 2023-03-30 | $34.19 | $34.61 | $33.27 | $34.33 | $34.33 | 2,185,511 |
| 2023-03-29 | $33.29 | $34.00 | $33.22 | $33.94 | $33.94 | 1,274,726 |
| 2023-03-28 | $30.92 | $32.89 | $30.68 | $32.84 | $32.84 | 1,454,983 |
| 2023-03-27 | $31.06 | $31.20 | $30.34 | $30.86 | $30.86 | 1,082,574 |
| 2023-03-24 | $29.99 | $30.71 | $29.65 | $30.67 | $30.67 | 622,247 |
| 2023-03-23 | $31.37 | $31.95 | $30.09 | $30.42 | $30.42 | 1,321,045 |
| 2023-03-22 | $31.70 | $32.13 | $30.90 | $31.00 | $31.00 | 1,694,532 |
| 2023-03-21 | $31.39 | $31.80 | $31.25 | $31.76 | $31.76 | 1,529,996 |
| 2023-03-20 | $29.96 | $31.06 | $29.71 | $30.77 | $30.77 | 1,552,511 |
| 2023-03-17 | $29.81 | $30.06 | $29.20 | $29.71 | $29.71 | 1,910,462 |
| 2023-03-16 | $29.73 | $30.68 | $29.21 | $30.20 | $30.20 | 1,265,480 |
| 2023-03-15 | $30.03 | $30.35 | $29.08 | $30.14 | $30.14 | 1,782,535 |
| 2023-03-14 | $31.51 | $32.50 | $30.75 | $30.94 | $30.94 | 1,600,172 |
| 2023-03-13 | $31.03 | $31.53 | $29.90 | $30.76 | $30.76 | 1,947,464 |
| 2023-03-10 | $31.91 | $31.93 | $30.33 | $31.71 | $31.71 | 3,651,453 |
| 2023-03-09 | $33.85 | $34.08 | $31.99 | $32.00 | $32.00 | 1,848,290 |
| 2023-03-08 | $33.75 | $34.10 | $33.17 | $33.69 | $33.69 | 1,185,383 |
| 2023-03-07 | $33.69 | $34.30 | $33.57 | $33.61 | $33.61 | 1,071,541 |
| 2023-03-06 | $34.34 | $34.70 | $33.38 | $33.83 | $33.83 | 1,591,830 |
| 2023-03-03 | $33.94 | $34.80 | $33.43 | $34.30 | $34.30 | 1,407,260 |
| 2023-03-02 | $33.16 | $33.86 | $32.94 | $33.65 | $33.65 | 1,051,105 |
| 2023-03-01 | $33.75 | $34.06 | $33.10 | $33.58 | $33.58 | 2,155,228 |
| 2023-02-28 | $33.87 | $34.40 | $33.54 | $34.18 | $34.18 | 1,434,149 |
| 2023-02-27 | $34.45 | $35.13 | $33.74 | $33.90 | $33.90 | 1,149,347 |
| 2023-02-24 | $34.35 | $34.36 | $33.63 | $33.95 | $33.95 | 2,108,152 |
| 2023-02-23 | $34.80 | $35.37 | $34.31 | $35.10 | $35.10 | 1,352,805 |
| 2023-02-22 | $34.84 | $35.10 | $34.17 | $34.37 | $34.37 | 1,168,790 |
| 2023-02-21 | $35.47 | $35.49 | $34.22 | $34.51 | $34.51 | 1,374,675 |
| 2023-02-17 | $35.31 | $36.18 | $34.36 | $35.62 | $35.62 | 2,264,175 |
| 2023-02-16 | $36.30 | $36.99 | $35.45 | $35.48 | $35.48 | 1,473,128 |
| 2023-02-15 | $36.78 | $37.21 | $36.44 | $37.02 | $37.02 | 1,516,344 |
| 2023-02-14 | $36.80 | $37.98 | $36.26 | $37.04 | $37.04 | 2,309,188 |
| 2023-02-13 | $35.13 | $37.71 | $34.71 | $37.35 | $37.35 | 3,112,656 |
| 2023-02-10 | $34.67 | $35.00 | $33.71 | $34.58 | $34.58 | 2,719,029 |
| 2023-02-09 | $37.34 | $37.65 | $34.58 | $34.76 | $34.76 | 2,494,617 |
| 2023-02-08 | $38.11 | $38.34 | $36.60 | $36.66 | $36.66 | 3,633,386 |
| 2023-02-07 | $33.45 | $38.55 | $33.40 | $38.28 | $38.28 | 9,446,945 |
| 2023-02-06 | $33.67 | $34.44 | $33.67 | $34.31 | $34.31 | 3,094,609 |
| 2023-02-03 | $35.18 | $35.93 | $34.10 | $34.43 | $34.43 | 2,298,037 |
| 2023-02-02 | $36.81 | $37.18 | $35.70 | $36.06 | $36.06 | 1,380,629 |
| 2023-02-01 | $35.98 | $37.04 | $35.24 | $36.14 | $36.14 | 1,816,644 |
| 2023-01-31 | $34.70 | $36.23 | $34.41 | $36.15 | $36.15 | 1,790,897 |
| 2023-01-30 | $33.57 | $35.54 | $33.13 | $34.77 | $34.77 | 2,966,648 |
| 2023-01-27 | $33.30 | $34.05 | $33.27 | $33.87 | $33.87 | 1,609,760 |
| 2023-01-26 | $33.11 | $33.46 | $32.39 | $33.43 | $33.43 | 1,488,907 |
| 2023-01-25 | $33.14 | $33.32 | $31.92 | $32.85 | $32.85 | 2,138,671 |
| 2023-01-24 | $32.44 | $33.80 | $32.40 | $33.77 | $33.77 | 859,053 |
| 2023-01-23 | $32.51 | $32.92 | $32.30 | $32.82 | $32.82 | 1,086,807 |
| 2023-01-20 | $33.15 | $33.27 | $32.13 | $32.32 | $32.32 | 1,667,273 |
| 2023-01-19 | $32.47 | $33.14 | $32.09 | $32.57 | $32.57 | 1,341,622 |
| 2023-01-18 | $33.89 | $33.92 | $32.76 | $33.05 | $33.05 | 1,569,816 |
| 2023-01-17 | $34.01 | $34.27 | $33.34 | $33.69 | $33.69 | 1,497,844 |
| 2023-01-13 | $33.96 | $35.55 | $33.85 | $34.39 | $34.39 | 1,413,301 |
| 2023-01-12 | $33.47 | $34.76 | $33.01 | $34.69 | $34.69 | 1,830,918 |
| 2023-01-11 | $32.77 | $33.76 | $32.75 | $33.32 | $33.32 | 1,614,864 |
| 2023-01-10 | $32.23 | $33.10 | $32.10 | $32.65 | $32.65 | 2,079,508 |
| 2023-01-09 | $33.93 | $34.28 | $32.49 | $32.80 | $32.80 | 2,968,764 |
| 2023-01-06 | $32.69 | $33.65 | $31.80 | $33.43 | $33.43 | 3,677,189 |
| 2023-01-05 | $33.20 | $33.30 | $32.08 | $32.65 | $32.65 | 4,110,083 |
| 2023-01-04 | $31.00 | $33.47 | $30.85 | $33.44 | $33.44 | 3,346,224 |
| 2023-01-03 | $29.96 | $30.98 | $29.94 | $30.62 | $30.62 | 3,008,226 |
| 2022-12-30 | $28.37 | $29.62 | $28.30 | $29.60 | $29.60 | 1,493,003 |
| 2022-12-29 | $28.53 | $28.87 | $28.40 | $28.67 | $28.67 | 1,116,543 |
| 2022-12-28 | $28.69 | $28.96 | $28.25 | $28.41 | $28.41 | 1,494,244 |
| 2022-12-27 | $28.83 | $29.23 | $28.46 | $28.70 | $28.70 | 1,488,436 |
| 2022-12-23 | $28.72 | $29.12 | $28.11 | $28.83 | $28.83 | 756,930 |
| 2022-12-22 | $28.85 | $29.07 | $28.21 | $28.77 | $28.77 | 1,837,601 |
| 2022-12-21 | $28.30 | $29.55 | $28.30 | $29.30 | $29.30 | 1,914,329 |
| 2022-12-20 | $27.26 | $28.55 | $27.26 | $27.78 | $27.78 | 2,020,090 |
| 2022-12-19 | $27.33 | $28.24 | $27.12 | $27.46 | $27.46 | 2,746,230 |
| 2022-12-16 | $27.90 | $28.44 | $26.56 | $27.38 | $27.38 | 2,375,218 |
| 2022-12-15 | $28.55 | $28.74 | $27.98 | $28.20 | $28.20 | 1,491,305 |
| 2022-12-14 | $29.01 | $29.33 | $28.57 | $29.06 | $29.06 | 2,139,504 |
| 2022-12-13 | $30.00 | $30.49 | $28.32 | $28.98 | $28.98 | 3,289,059 |
| 2022-12-12 | $28.05 | $28.97 | $27.91 | $28.91 | $28.91 | 2,204,459 |
| 2022-12-09 | $26.48 | $28.37 | $26.24 | $27.72 | $27.72 | 2,299,540 |
| 2022-12-08 | $26.83 | $27.63 | $26.74 | $26.90 | $26.90 | 2,041,828 |
| 2022-12-07 | $26.45 | $26.75 | $26.23 | $26.33 | $26.33 | 1,474,534 |
| 2022-12-06 | $27.69 | $27.91 | $26.02 | $26.68 | $26.68 | 2,271,293 |
| 2022-12-05 | $26.98 | $27.69 | $26.96 | $27.24 | $27.24 | 2,034,568 |
| 2022-12-02 | $26.21 | $27.43 | $25.91 | $27.40 | $27.40 | 1,981,019 |
| 2022-12-01 | $26.29 | $27.18 | $26.25 | $26.74 | $26.74 | 2,074,845 |
| 2022-11-30 | $25.90 | $26.58 | $25.44 | $26.21 | $26.21 | 2,079,339 |
| 2022-11-29 | $24.64 | $25.55 | $24.64 | $25.46 | $25.46 | 1,232,858 |
| 2022-11-28 | $25.43 | $25.77 | $24.37 | $24.55 | $24.55 | 1,812,195 |
| 2022-11-25 | $25.66 | $26.16 | $25.59 | $26.00 | $26.00 | 518,127 |
| 2022-11-23 | $25.29 | $25.87 | $25.11 | $25.79 | $25.79 | 801,758 |
| 2022-11-22 | $25.26 | $25.49 | $24.91 | $25.42 | $25.42 | 1,175,049 |
| 2022-11-21 | $24.98 | $25.42 | $24.43 | $25.00 | $25.00 | 1,096,373 |
| 2022-11-18 | $25.71 | $25.90 | $24.65 | $25.24 | $25.24 | 2,026,381 |
| 2022-11-17 | $24.82 | $25.29 | $24.59 | $25.24 | $25.24 | 2,189,744 |
| 2022-11-16 | $26.19 | $26.30 | $25.49 | $25.54 | $25.54 | 1,711,272 |
| 2022-11-15 | $27.16 | $27.42 | $26.38 | $26.69 | $26.69 | 2,112,184 |
| 2022-11-14 | $27.93 | $27.99 | $26.46 | $26.46 | $26.46 | 2,117,357 |
| 2022-11-11 | $27.79 | $29.26 | $27.78 | $28.24 | $28.24 | 3,655,771 |
| 2022-11-10 | $28.28 | $29.36 | $27.80 | $29.36 | $29.36 | 3,158,620 |
| 2022-11-09 | $26.95 | $27.35 | $26.50 | $26.69 | $26.69 | 1,835,256 |
| 2022-11-08 | $27.16 | $27.72 | $26.32 | $27.39 | $27.39 | 3,984,548 |
| 2022-11-07 | $24.18 | $27.26 | $24.05 | $27.22 | $27.22 | 4,533,726 |
| 2022-11-04 | $22.51 | $23.55 | $22.39 | $23.43 | $23.43 | 2,451,599 |
| 2022-11-03 | $23.00 | $23.47 | $21.14 | $22.25 | $22.25 | 12,006,885 |
| 2022-11-02 | $23.46 | $24.88 | $23.46 | $23.62 | $23.62 | 4,177,927 |
| 2022-11-01 | $23.70 | $24.00 | $23.41 | $23.75 | $23.75 | 1,796,711 |
| 2022-10-31 | $22.90 | $23.62 | $22.22 | $23.16 | $23.16 | 4,405,788 |
| 2022-10-28 | $22.74 | $23.52 | $22.56 | $23.17 | $23.17 | 2,504,072 |
| 2022-10-27 | $23.39 | $24.00 | $22.70 | $22.74 | $22.74 | 3,443,476 |
| 2022-10-26 | $24.70 | $25.63 | $22.59 | $23.03 | $23.03 | 5,402,205 |
| 2022-10-25 | $24.54 | $25.05 | $24.39 | $24.70 | $24.70 | 2,519,101 |
| 2022-10-24 | $25.35 | $25.66 | $24.16 | $24.68 | $24.68 | 1,853,809 |
| 2022-10-21 | $24.03 | $25.13 | $23.64 | $25.10 | $25.10 | 1,423,591 |
| 2022-10-20 | $24.26 | $24.80 | $23.97 | $24.22 | $24.22 | 1,398,288 |
| 2022-10-19 | $24.47 | $25.14 | $24.16 | $24.25 | $24.25 | 1,190,566 |
| 2022-10-18 | $25.43 | $25.70 | $24.39 | $24.68 | $24.68 | 1,437,959 |
| 2022-10-17 | $24.51 | $24.74 | $23.92 | $24.68 | $24.68 | 1,228,381 |
| 2022-10-14 | $24.13 | $24.37 | $23.03 | $23.58 | $23.58 | 1,297,915 |
| 2022-10-13 | $22.58 | $24.42 | $22.30 | $23.71 | $23.71 | 1,818,123 |
| 2022-10-12 | $23.62 | $23.73 | $22.90 | $23.29 | $23.29 | 1,634,490 |
| 2022-10-11 | $24.87 | $25.20 | $23.51 | $23.84 | $23.84 | 2,118,461 |
| 2022-10-10 | $25.01 | $25.54 | $24.40 | $24.95 | $24.95 | 1,375,798 |
| 2022-10-07 | $24.26 | $24.70 | $23.56 | $24.68 | $24.68 | 1,823,209 |
| 2022-10-06 | $25.00 | $25.43 | $24.40 | $24.74 | $24.74 | 1,660,705 |
| 2022-10-05 | $24.55 | $25.67 | $24.23 | $25.36 | $25.36 | 2,287,899 |
| 2022-10-04 | $23.66 | $25.31 | $23.66 | $25.27 | $25.27 | 3,169,626 |
| 2022-10-03 | $22.30 | $23.09 | $21.51 | $22.89 | $22.89 | 2,211,714 |
| 2022-09-30 | $21.82 | $22.52 | $21.61 | $21.92 | $21.92 | 2,182,090 |
| 2022-09-29 | $23.37 | $23.37 | $21.77 | $22.12 | $22.12 | 2,364,927 |
| 2022-09-28 | $23.32 | $24.20 | $23.21 | $23.83 | $23.83 | 2,336,147 |
| 2022-09-27 | $23.49 | $24.06 | $22.63 | $23.10 | $23.10 | 1,850,229 |
| 2022-09-26 | $23.86 | $24.29 | $22.88 | $22.91 | $22.91 | 2,017,124 |
| 2022-09-23 | $24.24 | $24.34 | $23.05 | $24.00 | $24.00 | 2,874,177 |
| 2022-09-22 | $25.14 | $25.27 | $24.04 | $24.83 | $24.83 | 1,807,436 |
| 2022-09-21 | $25.91 | $26.54 | $25.10 | $25.12 | $25.12 | 1,969,565 |
| 2022-09-20 | $25.04 | $25.96 | $25.04 | $25.51 | $25.51 | 1,853,315 |
| 2022-09-19 | $25.37 | $26.65 | $25.09 | $25.14 | $25.14 | 2,321,423 |
| 2022-09-16 | $25.75 | $26.13 | $24.90 | $25.80 | $25.80 | 3,862,488 |
| 2022-09-15 | $26.67 | $27.58 | $26.33 | $26.53 | $26.53 | 3,390,924 |
| 2022-09-14 | $28.37 | $28.42 | $26.49 | $27.43 | $27.43 | 3,138,709 |
| 2022-09-13 | $29.56 | $29.93 | $28.00 | $28.00 | $28.00 | 2,391,918 |
| 2022-09-12 | $30.15 | $31.37 | $30.08 | $30.98 | $30.98 | 2,061,837 |
| 2022-09-09 | $29.58 | $30.21 | $29.41 | $29.78 | $29.78 | 1,717,415 |
| 2022-09-08 | $28.52 | $29.73 | $28.52 | $29.41 | $29.41 | 3,044,358 |
| 2022-09-07 | $28.37 | $29.77 | $28.26 | $29.64 | $29.64 | 1,674,094 |
| 2022-09-06 | $28.79 | $29.46 | $28.42 | $28.55 | $28.55 | 1,403,257 |
| 2022-09-02 | $29.38 | $29.67 | $28.75 | $28.80 | $28.80 | 1,623,768 |
| 2022-09-01 | $29.55 | $29.61 | $28.11 | $28.89 | $28.89 | 2,560,125 |
| 2022-08-31 | $31.63 | $31.78 | $30.04 | $30.10 | $30.10 | 1,629,008 |
| 2022-08-30 | $32.61 | $32.91 | $30.92 | $31.37 | $31.37 | 1,227,487 |
| 2022-08-29 | $31.94 | $32.74 | $31.66 | $32.19 | $32.19 | 994,217 |
| 2022-08-26 | $34.27 | $34.50 | $32.29 | $32.50 | $32.50 | 1,685,344 |
| 2022-08-25 | $32.46 | $33.92 | $32.46 | $33.90 | $33.90 | 1,421,656 |
| 2022-08-24 | $31.36 | $32.23 | $31.26 | $32.06 | $32.06 | 1,218,972 |
| 2022-08-23 | $30.97 | $31.66 | $30.82 | $30.86 | $30.86 | 1,243,247 |
| 2022-08-22 | $31.20 | $31.62 | $30.44 | $30.81 | $30.81 | 1,511,888 |
| 2022-08-19 | $33.30 | $33.66 | $32.05 | $32.06 | $32.06 | 1,698,594 |
| 2022-08-18 | $33.50 | $33.82 | $33.28 | $33.66 | $33.66 | 1,582,300 |
| 2022-08-17 | $33.93 | $34.12 | $33.28 | $33.67 | $33.67 | 1,456,165 |
| 2022-08-16 | $34.84 | $35.09 | $33.98 | $34.77 | $34.77 | 2,012,149 |
| 2022-08-15 | $34.18 | $34.99 | $33.92 | $34.95 | $34.95 | 1,206,240 |
| 2022-08-12 | $33.77 | $34.39 | $33.71 | $34.30 | $34.30 | 1,275,296 |
| 2022-08-11 | $34.03 | $34.33 | $33.02 | $33.47 | $33.47 | 2,034,331 |
| 2022-08-10 | $31.23 | $32.98 | $31.18 | $32.67 | $32.67 | 2,591,599 |
| 2022-08-09 | $30.59 | $30.59 | $29.93 | $30.28 | $30.28 | 1,630,737 |
| 2022-08-08 | $30.72 | $31.55 | $30.15 | $30.61 | $30.61 | 2,454,871 |
| 2022-08-05 | $30.00 | $31.08 | $29.92 | $30.40 | $30.40 | 2,171,118 |
| 2022-08-04 | $31.39 | $31.39 | $30.35 | $30.42 | $30.42 | 3,155,250 |
| 2022-08-03 | $32.75 | $33.13 | $30.77 | $31.50 | $31.50 | 5,325,685 |
| 2022-08-02 | $35.00 | $35.15 | $33.90 | $34.03 | $34.03 | 2,384,597 |
| 2022-08-01 | $33.34 | $35.37 | $32.84 | $35.02 | $35.02 | 4,362,528 |
| 2022-07-29 | $33.10 | $33.39 | $31.98 | $32.82 | $32.82 | 1,576,859 |
| 2022-07-28 | $32.26 | $33.32 | $31.47 | $33.11 | $33.11 | 2,085,172 |
| 2022-07-27 | $34.65 | $34.89 | $32.25 | $32.54 | $32.54 | 3,606,239 |
| 2022-07-26 | $33.22 | $33.92 | $33.00 | $33.58 | $33.58 | 2,260,971 |
| 2022-07-25 | $33.67 | $34.10 | $33.00 | $33.61 | $33.61 | 1,660,648 |
| 2022-07-22 | $35.47 | $35.59 | $33.61 | $33.86 | $33.86 | 2,189,659 |
| 2022-07-21 | $35.60 | $35.60 | $34.46 | $35.21 | $35.21 | 1,760,086 |
| 2022-07-20 | $34.71 | $35.45 | $34.42 | $35.42 | $35.42 | 2,336,362 |
| 2022-07-19 | $32.88 | $35.07 | $32.88 | $34.84 | $34.84 | 2,890,454 |
| 2022-07-18 | $34.21 | $34.60 | $32.21 | $32.35 | $32.35 | 2,153,755 |
| 2022-07-15 | $32.43 | $32.67 | $31.50 | $32.13 | $32.13 | 930,144 |
| 2022-07-14 | $30.52 | $31.98 | $30.52 | $31.87 | $31.87 | 1,676,328 |
| 2022-07-13 | $30.81 | $31.89 | $30.60 | $31.28 | $31.28 | 1,585,813 |
| 2022-07-12 | $30.35 | $32.64 | $30.02 | $31.89 | $31.89 | 1,630,734 |
| 2022-07-11 | $30.48 | $30.67 | $29.91 | $30.37 | $30.37 | 1,368,756 |
| 2022-07-08 | $30.97 | $31.16 | $30.44 | $30.81 | $30.81 | 1,115,058 |
| 2022-07-07 | $30.88 | $31.64 | $30.83 | $30.92 | $30.92 | 900,786 |
| 2022-07-06 | $30.20 | $30.81 | $29.71 | $30.50 | $30.50 | 1,942,772 |
| 2022-07-05 | $29.30 | $30.47 | $28.30 | $30.41 | $30.41 | 1,963,799 |
| 2022-07-01 | $29.41 | $30.65 | $29.08 | $30.33 | $30.33 | 1,602,448 |
| 2022-06-30 | $28.90 | $29.52 | $27.74 | $29.30 | $29.30 | 1,558,976 |
| 2022-06-29 | $29.63 | $29.63 | $28.75 | $29.37 | $29.37 | 1,435,353 |
| 2022-06-28 | $30.49 | $31.68 | $29.68 | $29.73 | $29.73 | 1,506,071 |
| 2022-06-27 | $30.21 | $30.30 | $29.13 | $29.95 | $29.95 | 1,903,346 |
| 2022-06-24 | $28.48 | $30.11 | $28.46 | $30.03 | $30.03 | 3,914,725 |
| 2022-06-23 | $28.35 | $28.89 | $27.43 | $28.27 | $28.27 | 1,690,130 |
| 2022-06-22 | $28.00 | $28.84 | $27.80 | $28.49 | $28.49 | 2,223,569 |
| 2022-06-21 | $29.62 | $30.43 | $28.81 | $28.84 | $28.84 | 1,551,906 |
| 2022-06-17 | $27.78 | $28.97 | $27.10 | $28.56 | $28.56 | 2,443,478 |
| 2022-06-16 | $28.36 | $28.66 | $27.29 | $27.48 | $27.48 | 2,084,578 |
| 2022-06-15 | $27.86 | $29.48 | $27.57 | $29.19 | $29.19 | 2,842,262 |
| 2022-06-14 | $27.41 | $27.69 | $26.18 | $27.13 | $27.12 | 2,936,496 |
| 2022-06-13 | $28.68 | $28.68 | $26.72 | $27.17 | $27.16 | 2,421,135 |
| 2022-06-10 | $31.00 | $31.08 | $29.73 | $29.98 | $29.97 | 1,830,370 |
| 2022-06-09 | $32.76 | $32.91 | $31.87 | $31.94 | $31.93 | 1,764,657 |
| 2022-06-08 | $33.30 | $34.06 | $32.86 | $33.08 | $33.07 | 1,851,679 |
| 2022-06-07 | $32.40 | $33.84 | $32.13 | $33.82 | $33.81 | 1,679,284 |
| 2022-06-06 | $32.99 | $33.20 | $31.80 | $32.71 | $32.70 | 1,568,831 |
| 2022-06-03 | $33.08 | $33.30 | $32.09 | $32.34 | $32.33 | 1,962,433 |
| 2022-06-02 | $32.23 | $33.99 | $32.23 | $33.77 | $33.76 | 2,224,872 |
| 2022-06-01 | $31.91 | $32.34 | $30.74 | $32.05 | $32.04 | 2,132,239 |
| 2022-05-31 | $31.68 | $32.18 | $31.21 | $31.42 | $31.41 | 1,541,932 |
| 2022-05-27 | $31.32 | $32.06 | $31.00 | $32.01 | $32.00 | 1,986,421 |
| 2022-05-26 | $29.16 | $30.96 | $29.14 | $30.65 | $30.64 | 1,976,688 |
| 2022-05-25 | $28.44 | $29.18 | $28.28 | $28.84 | $28.83 | 1,904,925 |
| 2022-05-24 | $29.68 | $29.74 | $28.10 | $28.45 | $28.44 | 2,089,067 |
| 2022-05-23 | $29.08 | $30.52 | $28.89 | $30.32 | $30.31 | 1,586,463 |
| 2022-05-20 | $31.50 | $31.62 | $28.16 | $29.06 | $29.05 | 3,106,208 |
| 2022-05-19 | $30.68 | $31.54 | $30.10 | $31.00 | $30.99 | 1,809,892 |
| 2022-05-18 | $31.99 | $32.81 | $30.31 | $31.02 | $31.01 | 1,534,355 |
| 2022-05-17 | $31.25 | $33.12 | $30.86 | $32.62 | $32.61 | 2,183,527 |
| 2022-05-16 | $31.34 | $32.32 | $29.92 | $30.33 | $30.32 | 2,534,146 |
| 2022-05-13 | $29.87 | $32.07 | $29.81 | $31.38 | $31.37 | 3,208,180 |
| 2022-05-12 | $30.45 | $30.94 | $28.30 | $29.06 | $29.05 | 3,750,601 |
| 2022-05-11 | $31.12 | $33.10 | $30.53 | $30.74 | $30.73 | 2,981,723 |
| 2022-05-10 | $32.35 | $33.57 | $30.56 | $31.25 | $31.24 | 3,606,233 |
| 2022-05-09 | $34.21 | $34.69 | $29.88 | $31.41 | $31.40 | 5,350,093 |
| 2022-05-06 | $36.60 | $36.78 | $34.31 | $35.10 | $35.09 | 5,412,239 |
| 2022-05-05 | $38.66 | $39.08 | $36.32 | $37.12 | $37.11 | 2,669,860 |
| 2022-05-04 | $42.37 | $43.50 | $37.11 | $39.31 | $39.30 | 5,639,998 |
| 2022-05-03 | $42.04 | $42.77 | $41.34 | $42.37 | $42.36 | 1,460,355 |
| 2022-05-02 | $41.76 | $42.20 | $40.50 | $41.81 | $41.80 | 1,314,677 |
| 2022-04-29 | $43.38 | $44.16 | $41.90 | $42.04 | $42.03 | 762,530 |
| 2022-04-28 | $42.72 | $43.99 | $41.57 | $43.68 | $43.67 | 1,364,516 |
| 2022-04-27 | $41.97 | $42.84 | $40.47 | $42.23 | $42.22 | 2,379,182 |
| 2022-04-26 | $43.88 | $44.31 | $42.77 | $42.84 | $42.83 | 1,248,725 |
| 2022-04-25 | $43.49 | $44.41 | $42.64 | $44.36 | $44.34 | 1,004,198 |
| 2022-04-22 | $45.22 | $45.95 | $43.88 | $44.14 | $44.12 | 900,985 |
| 2022-04-21 | $47.90 | $48.21 | $45.38 | $45.52 | $45.50 | 1,035,476 |
| 2022-04-20 | $46.98 | $47.33 | $45.82 | $46.28 | $46.26 | 1,665,927 |
| 2022-04-19 | $45.70 | $47.51 | $45.70 | $46.57 | $46.55 | 1,036,251 |
| 2022-04-18 | $45.85 | $46.56 | $45.55 | $45.75 | $45.73 | 825,426 |
| 2022-04-14 | $46.96 | $47.71 | $45.70 | $46.23 | $46.21 | 963,400 |
| 2022-04-13 | $46.46 | $47.32 | $45.83 | $46.73 | $46.71 | 918,978 |
| 2022-04-12 | $45.00 | $46.24 | $44.67 | $45.70 | $45.68 | 853,444 |
| 2022-04-11 | $42.88 | $45.48 | $42.67 | $44.53 | $44.51 | 1,511,458 |
| 2022-04-08 | $44.08 | $44.25 | $42.85 | $43.13 | $43.12 | 1,699,637 |
| 2022-04-07 | $44.15 | $44.62 | $42.96 | $44.16 | $44.14 | 1,979,641 |
| 2022-04-06 | $45.46 | $45.57 | $43.82 | $44.18 | $44.16 | 1,656,092 |
| 2022-04-05 | $48.20 | $48.96 | $45.86 | $46.20 | $46.18 | 2,276,159 |
| 2022-04-04 | $48.89 | $48.89 | $46.97 | $48.16 | $48.14 | 1,787,895 |
| 2022-04-01 | $49.34 | $49.86 | $48.11 | $48.97 | $48.95 | 1,059,747 |
| 2022-03-31 | $49.17 | $50.19 | $48.80 | $48.89 | $48.87 | 1,115,228 |
| 2022-03-30 | $48.55 | $50.37 | $48.03 | $48.95 | $48.93 | 1,942,990 |
| 2022-03-29 | $47.87 | $49.50 | $47.76 | $48.66 | $48.64 | 1,082,715 |
| 2022-03-28 | $47.93 | $48.23 | $46.15 | $47.14 | $47.12 | 1,316,355 |
| 2022-03-25 | $48.30 | $49.36 | $48.06 | $48.37 | $48.35 | 950,442 |
| 2022-03-24 | $47.18 | $48.34 | $46.55 | $48.18 | $48.16 | 1,697,685 |
| 2022-03-23 | $47.08 | $48.50 | $46.67 | $47.14 | $47.12 | 1,740,028 |
| 2022-03-22 | $45.63 | $47.93 | $45.39 | $47.68 | $47.66 | 1,771,726 |
| 2022-03-21 | $44.88 | $45.86 | $43.06 | $45.31 | $45.29 | 2,170,651 |
| 2022-03-18 | $46.99 | $47.49 | $46.21 | $46.94 | $46.92 | 2,202,000 |
| 2022-03-17 | $45.39 | $46.57 | $45.06 | $46.54 | $46.52 | 1,169,251 |
| 2022-03-16 | $45.00 | $47.07 | $45.00 | $46.62 | $46.59 | 2,430,488 |
| 2022-03-15 | $42.76 | $44.35 | $42.57 | $44.35 | $44.33 | 1,455,044 |
| 2022-03-14 | $42.90 | $43.23 | $41.50 | $42.27 | $42.25 | 2,050,570 |
| 2022-03-11 | $43.15 | $44.17 | $42.62 | $42.76 | $42.74 | 1,329,200 |
| 2022-03-10 | $41.46 | $44.16 | $41.42 | $42.54 | $42.52 | 1,630,869 |
| 2022-03-09 | $40.59 | $43.41 | $40.50 | $42.66 | $42.64 | 3,524,536 |
| 2022-03-08 | $38.96 | $42.11 | $37.84 | $39.05 | $39.03 | 3,708,197 |
| 2022-03-07 | $42.08 | $44.12 | $38.11 | $38.36 | $38.34 | 4,514,259 |
| 2022-03-04 | $43.31 | $43.70 | $41.43 | $42.18 | $42.16 | 2,972,420 |
| 2022-03-03 | $47.22 | $47.49 | $43.48 | $44.13 | $44.11 | 3,002,502 |
| 2022-03-02 | $45.75 | $48.59 | $45.53 | $46.95 | $46.92 | 2,669,813 |
| 2022-03-01 | $49.80 | $49.80 | $44.83 | $45.40 | $45.37 | 4,312,698 |
| 2022-02-28 | $49.98 | $52.03 | $49.28 | $50.00 | $49.97 | 2,591,381 |
| 2022-02-25 | $49.66 | $50.76 | $48.78 | $50.69 | $50.66 | 1,921,181 |
| 2022-02-24 | $46.96 | $49.79 | $46.44 | $49.45 | $49.42 | 2,124,936 |
| 2022-02-23 | $49.75 | $50.83 | $48.36 | $48.67 | $48.64 | 1,366,046 |
| 2022-02-22 | $50.50 | $50.75 | $48.76 | $48.86 | $48.83 | 1,522,567 |
| 2022-02-18 | $51.73 | $52.82 | $50.97 | $51.07 | $51.04 | 1,424,178 |
| 2022-02-17 | $52.75 | $53.31 | $51.94 | $52.03 | $52.00 | 1,415,857 |
| 2022-02-16 | $52.00 | $53.31 | $51.68 | $53.11 | $53.08 | 2,021,298 |
| 2022-02-15 | $50.35 | $52.44 | $50.30 | $52.22 | $52.19 | 1,429,302 |
| 2022-02-14 | $49.74 | $51.11 | $48.92 | $49.27 | $49.24 | 1,551,393 |
| 2022-02-11 | $50.63 | $52.73 | $48.71 | $49.54 | $49.51 | 3,042,008 |
| 2022-02-10 | $49.57 | $53.18 | $49.38 | $50.47 | $50.44 | 3,384,391 |
| 2022-02-09 | $49.82 | $50.33 | $49.05 | $49.93 | $49.90 | 2,214,912 |
| 2022-02-08 | $49.60 | $49.97 | $48.80 | $49.74 | $49.71 | 2,101,973 |
| 2022-02-07 | $47.55 | $49.87 | $47.53 | $49.39 | $49.36 | 2,111,757 |
| 2022-02-04 | $46.53 | $47.33 | $45.78 | $46.89 | $46.86 | 931,359 |
| 2022-02-03 | $45.90 | $47.19 | $45.20 | $46.70 | $46.67 | 1,804,034 |
| 2022-02-02 | $45.05 | $46.81 | $43.24 | $46.40 | $46.37 | 3,126,646 |
| 2022-02-01 | $44.24 | $45.65 | $43.86 | $45.33 | $45.30 | 1,883,423 |
| 2022-01-31 | $41.19 | $43.85 | $41.00 | $43.83 | $43.81 | 2,367,893 |
| 2022-01-28 | $40.78 | $41.71 | $39.22 | $41.67 | $41.65 | 2,238,221 |
| 2022-01-27 | $43.90 | $44.59 | $40.68 | $41.33 | $41.31 | 2,470,609 |
| 2022-01-26 | $45.85 | $46.45 | $42.88 | $43.29 | $43.27 | 3,611,628 |
| 2022-01-25 | $43.67 | $45.47 | $43.21 | $44.76 | $44.74 | 1,216,422 |
| 2022-01-24 | $43.31 | $44.93 | $41.92 | $44.70 | $44.68 | 1,942,602 |
| 2022-01-21 | $46.08 | $46.31 | $44.29 | $44.88 | $44.85 | 2,079,880 |
| 2022-01-20 | $47.11 | $48.32 | $46.42 | $46.54 | $46.51 | 1,250,998 |
| 2022-01-19 | $48.62 | $48.62 | $46.84 | $46.95 | $46.92 | 1,536,082 |
| 2022-01-18 | $48.84 | $49.85 | $48.36 | $48.81 | $48.78 | 2,236,165 |
| 2022-01-14 | $47.46 | $49.65 | $46.88 | $49.60 | $49.57 | 1,220,076 |
| 2022-01-13 | $49.47 | $50.39 | $47.91 | $48.14 | $48.11 | 3,132,973 |
| 2022-01-12 | $47.85 | $48.72 | $47.76 | $48.30 | $48.27 | 1,292,141 |
| 2022-01-11 | $46.74 | $47.91 | $46.55 | $47.82 | $47.79 | 1,092,099 |
| 2022-01-10 | $47.42 | $47.71 | $46.25 | $46.53 | $46.50 | 1,323,270 |
| 2022-01-07 | $47.00 | $48.66 | $46.83 | $47.45 | $47.42 | 1,940,206 |
| 2022-01-06 | $47.06 | $47.24 | $45.47 | $45.83 | $45.80 | 1,414,060 |
| 2022-01-05 | $47.67 | $47.96 | $46.01 | $46.23 | $46.20 | 1,811,448 |
| 2022-01-04 | $45.64 | $47.46 | $45.55 | $47.15 | $47.12 | 2,737,865 |
| 2022-01-03 | $43.61 | $45.73 | $43.60 | $44.94 | $44.91 | 1,327,738 |
| 2021-12-31 | $42.62 | $43.25 | $42.50 | $43.09 | $43.07 | 968,299 |
| 2021-12-30 | $43.15 | $44.08 | $43.01 | $43.06 | $43.04 | 827,402 |
| 2021-12-29 | $44.11 | $44.37 | $43.11 | $43.29 | $43.27 | 1,083,368 |
| 2021-12-28 | $43.84 | $45.02 | $43.64 | $44.17 | $44.15 | 1,940,931 |
| 2021-12-27 | $43.74 | $44.08 | $42.91 | $43.94 | $43.92 | 864,566 |
| 2021-12-23 | $44.19 | $44.75 | $43.68 | $44.23 | $44.21 | 1,006,663 |
| 2021-12-22 | $43.67 | $44.50 | $43.31 | $43.73 | $43.71 | 1,324,356 |
| 2021-12-21 | $40.40 | $43.86 | $40.22 | $43.67 | $43.65 | 2,522,436 |
| 2021-12-20 | $38.45 | $39.92 | $37.80 | $39.66 | $39.64 | 1,325,901 |
| 2021-12-17 | $38.64 | $40.18 | $37.73 | $39.88 | $39.86 | 2,046,719 |
| 2021-12-16 | $39.26 | $40.22 | $38.55 | $38.63 | $38.61 | 2,010,279 |
| 2021-12-15 | $38.23 | $38.70 | $36.63 | $38.57 | $38.55 | 2,037,564 |
| 2021-12-14 | $38.44 | $39.59 | $38.20 | $38.24 | $38.22 | 1,191,036 |
| 2021-12-13 | $39.66 | $40.15 | $38.39 | $38.90 | $38.88 | 1,629,699 |
| 2021-12-10 | $41.55 | $41.58 | $40.02 | $40.57 | $40.55 | 1,190,534 |
| 2021-12-09 | $40.74 | $41.70 | $40.54 | $41.37 | $41.34 | 1,507,174 |
| 2021-12-08 | $40.95 | $42.56 | $40.58 | $41.63 | $41.60 | 1,575,028 |
| 2021-12-07 | $40.30 | $40.98 | $40.00 | $40.57 | $40.54 | 1,637,296 |
| 2021-12-06 | $37.97 | $39.87 | $37.61 | $39.08 | $39.05 | 1,971,849 |
| 2021-12-03 | $37.64 | $38.39 | $36.43 | $37.23 | $37.20 | 1,787,724 |
| 2021-12-02 | $37.52 | $38.34 | $36.29 | $38.08 | $38.05 | 4,297,546 |
| 2021-12-01 | $38.95 | $39.14 | $35.22 | $35.23 | $35.20 | 2,290,743 |
| 2021-11-30 | $38.00 | $38.23 | $37.33 | $37.86 | $37.83 | 2,139,035 |
| 2021-11-29 | $40.82 | $41.08 | $37.59 | $38.70 | $38.67 | 3,745,849 |
| 2021-11-26 | $39.20 | $39.99 | $36.91 | $39.90 | $39.87 | 4,563,260 |
| 2021-11-24 | $42.59 | $44.05 | $42.38 | $43.54 | $43.51 | 853,862 |
| 2021-11-23 | $42.12 | $43.08 | $41.76 | $42.88 | $42.85 | 1,975,231 |
| 2021-11-22 | $42.14 | $42.48 | $41.56 | $41.59 | $41.56 | 1,379,355 |
| 2021-11-19 | $44.30 | $44.41 | $41.78 | $41.98 | $41.95 | 2,526,137 |
| 2021-11-18 | $46.08 | $46.89 | $44.69 | $45.24 | $45.20 | 1,455,885 |
| 2021-11-17 | $45.62 | $46.23 | $44.42 | $45.54 | $45.50 | 1,511,883 |
| 2021-11-16 | $46.98 | $46.98 | $44.75 | $44.90 | $44.86 | 1,438,524 |
| 2021-11-15 | $47.11 | $47.64 | $46.66 | $47.27 | $47.23 | 2,507,283 |
| 2021-11-12 | $44.39 | $45.58 | $44.18 | $44.76 | $44.72 | 1,464,167 |
| 2021-11-11 | $44.50 | $45.36 | $44.17 | $44.74 | $44.70 | 1,211,749 |
| 2021-11-10 | $45.87 | $46.81 | $44.08 | $44.26 | $44.22 | 1,281,179 |
| 2021-11-09 | $46.11 | $46.54 | $45.04 | $46.32 | $46.28 | 1,360,062 |
| 2021-11-08 | $45.57 | $46.46 | $44.82 | $46.37 | $46.33 | 1,781,001 |
| 2021-11-05 | $41.50 | $45.60 | $41.24 | $45.52 | $45.48 | 3,859,423 |
| 2021-11-04 | $40.08 | $40.91 | $39.85 | $40.20 | $40.17 | 2,474,243 |
| 2021-11-03 | $41.88 | $42.25 | $39.63 | $40.20 | $40.17 | 3,421,653 |
| 2021-11-02 | $43.30 | $43.30 | $41.88 | $42.46 | $42.43 | 1,046,809 |
| 2021-11-01 | $41.33 | $43.34 | $41.24 | $43.25 | $43.22 | 1,347,514 |
| 2021-10-29 | $41.57 | $42.10 | $41.00 | $41.29 | $41.26 | 1,096,842 |
| 2021-10-28 | $41.54 | $41.88 | $40.78 | $41.56 | $41.53 | 946,746 |
| 2021-10-27 | $42.96 | $42.99 | $41.50 | $41.53 | $41.50 | 1,453,886 |
| 2021-10-26 | $42.25 | $42.98 | $41.64 | $42.22 | $42.19 | 1,207,405 |
| 2021-10-25 | $43.05 | $43.53 | $42.30 | $42.42 | $42.39 | 938,582 |
| 2021-10-22 | $43.34 | $44.21 | $43.07 | $43.25 | $43.22 | 863,765 |
| 2021-10-21 | $43.90 | $44.50 | $43.12 | $43.21 | $43.18 | 623,218 |
| 2021-10-20 | $43.21 | $44.36 | $42.98 | $44.12 | $44.08 | 1,042,199 |
| 2021-10-19 | $42.69 | $43.19 | $42.45 | $43.19 | $43.16 | 1,131,489 |
| 2021-10-18 | $43.71 | $43.96 | $42.84 | $42.97 | $42.94 | 1,110,671 |
| 2021-10-15 | $44.42 | $45.03 | $43.64 | $44.20 | $44.16 | 2,274,227 |
| 2021-10-14 | $46.89 | $46.99 | $43.89 | $44.17 | $44.13 | 2,885,706 |
| 2021-10-13 | $47.89 | $47.89 | $45.79 | $46.55 | $46.51 | 1,502,758 |
| 2021-10-12 | $47.30 | $48.55 | $47.18 | $47.93 | $47.89 | 1,353,457 |
| 2021-10-11 | $47.50 | $48.58 | $47.20 | $47.50 | $47.46 | 1,174,150 |
| 2021-10-08 | $47.89 | $48.01 | $46.81 | $47.36 | $47.32 | 2,106,356 |
| 2021-10-07 | $47.93 | $47.99 | $47.13 | $47.85 | $47.81 | 1,298,082 |
| 2021-10-06 | $45.96 | $47.41 | $45.18 | $47.39 | $47.35 | 1,214,870 |
| 2021-10-05 | $46.66 | $47.42 | $45.93 | $46.77 | $46.73 | 1,166,958 |
| 2021-10-04 | $45.90 | $46.78 | $45.52 | $46.71 | $46.67 | 1,626,678 |
| 2021-10-01 | $45.25 | $46.09 | $44.79 | $45.86 | $45.82 | 1,088,048 |
| 2021-09-30 | $45.73 | $46.07 | $44.05 | $44.19 | $44.15 | 1,378,346 |
| 2021-09-29 | $45.48 | $46.73 | $44.75 | $45.70 | $45.66 | 3,355,789 |
| 2021-09-28 | $43.99 | $44.66 | $42.99 | $43.16 | $43.13 | 1,025,743 |
| 2021-09-27 | $42.94 | $44.82 | $42.94 | $44.21 | $44.17 | 1,841,243 |
| 2021-09-24 | $41.93 | $43.11 | $41.62 | $42.57 | $42.54 | 1,603,949 |
| 2021-09-23 | $40.47 | $42.12 | $40.36 | $42.11 | $42.08 | 1,555,189 |
| 2021-09-22 | $38.95 | $40.34 | $38.95 | $40.09 | $40.06 | 1,092,687 |
| 2021-09-21 | $39.62 | $39.67 | $38.30 | $38.49 | $38.46 | 1,193,414 |
| 2021-09-20 | $38.22 | $39.45 | $37.96 | $39.29 | $39.26 | 1,319,519 |
| 2021-09-17 | $39.14 | $39.52 | $38.60 | $39.24 | $39.21 | 2,036,732 |
| 2021-09-16 | $39.83 | $40.12 | $38.98 | $39.04 | $39.01 | 739,846 |
| 2021-09-15 | $39.15 | $39.76 | $38.72 | $39.74 | $39.71 | 851,946 |
| 2021-09-14 | $39.90 | $40.13 | $38.97 | $39.05 | $39.02 | 1,062,547 |
| 2021-09-13 | $38.67 | $40.64 | $38.62 | $39.94 | $39.91 | 1,778,031 |
| 2021-09-10 | $39.08 | $39.45 | $38.12 | $38.14 | $38.11 | 1,191,714 |
| 2021-09-09 | $37.89 | $39.28 | $37.63 | $38.84 | $38.80 | 1,212,978 |
| 2021-09-08 | $39.37 | $39.75 | $37.80 | $37.92 | $37.88 | 1,525,470 |
| 2021-09-07 | $39.30 | $40.15 | $39.01 | $39.54 | $39.50 | 1,243,241 |
| 2021-09-03 | $40.03 | $40.49 | $39.11 | $39.53 | $39.49 | 1,426,430 |
| 2021-09-02 | $39.27 | $40.75 | $39.12 | $40.25 | $40.21 | 1,220,471 |
| 2021-09-01 | $39.38 | $39.88 | $38.98 | $39.25 | $39.21 | 1,294,687 |
| 2021-08-31 | $39.27 | $39.65 | $38.90 | $39.24 | $39.20 | 1,060,823 |
| 2021-08-30 | $41.09 | $41.17 | $39.00 | $39.01 | $38.97 | 1,379,781 |
| 2021-08-27 | $39.85 | $41.50 | $39.73 | $40.90 | $40.86 | 1,513,752 |
| 2021-08-26 | $40.96 | $40.96 | $39.65 | $39.82 | $39.78 | 880,636 |
| 2021-08-25 | $40.92 | $41.37 | $40.21 | $40.98 | $40.94 | 863,888 |
| 2021-08-24 | $40.08 | $41.31 | $40.08 | $40.84 | $40.80 | 1,005,168 |
| 2021-08-23 | $39.15 | $39.92 | $38.99 | $39.65 | $39.61 | 1,227,145 |
| 2021-08-20 | $38.00 | $38.53 | $37.83 | $38.49 | $38.45 | 1,143,310 |
| 2021-08-19 | $39.67 | $40.43 | $37.86 | $38.16 | $38.12 | 2,532,436 |
| 2021-08-18 | $39.90 | $41.15 | $39.46 | $40.28 | $40.24 | 1,396,675 |
| 2021-08-17 | $40.50 | $41.23 | $39.89 | $40.15 | $40.11 | 1,032,853 |
| 2021-08-16 | $41.47 | $41.58 | $40.54 | $41.27 | $41.23 | 1,195,416 |
| 2021-08-13 | $43.09 | $43.32 | $41.76 | $41.94 | $41.90 | 1,200,306 |
| 2021-08-12 | $43.85 | $44.14 | $42.93 | $43.20 | $43.15 | 999,513 |
| 2021-08-11 | $42.49 | $43.91 | $41.82 | $43.85 | $43.80 | 1,497,857 |
| 2021-08-10 | $41.50 | $42.55 | $41.09 | $42.44 | $42.39 | 1,177,367 |
| 2021-08-09 | $41.43 | $41.94 | $40.64 | $41.50 | $41.46 | 1,256,190 |
| 2021-08-06 | $42.43 | $42.98 | $41.78 | $42.33 | $42.28 | 1,620,436 |
| 2021-08-05 | $40.35 | $41.75 | $39.72 | $41.08 | $41.04 | 2,411,997 |
| 2021-08-04 | $41.30 | $43.24 | $39.84 | $40.50 | $40.46 | 4,444,737 |
| 2021-08-03 | $42.65 | $43.26 | $41.56 | $43.24 | $43.19 | 1,526,106 |
| 2021-08-02 | $43.50 | $44.83 | $43.02 | $43.09 | $43.04 | 1,258,233 |
| 2021-07-30 | $43.69 | $44.45 | $42.99 | $43.21 | $43.16 | 1,242,056 |
| 2021-07-29 | $44.78 | $45.34 | $44.24 | $44.46 | $44.41 | 1,211,730 |
| 2021-07-28 | $45.59 | $46.00 | $43.91 | $44.52 | $44.47 | 1,470,021 |
| 2021-07-27 | $43.25 | $43.80 | $42.96 | $43.58 | $43.53 | 1,156,744 |
| 2021-07-26 | $42.85 | $43.69 | $42.41 | $43.66 | $43.61 | 850,300 |
| 2021-07-23 | $43.60 | $43.89 | $42.51 | $42.83 | $42.78 | 682,632 |
| 2021-07-22 | $43.04 | $43.56 | $42.50 | $42.95 | $42.90 | 953,478 |
| 2021-07-21 | $42.66 | $44.31 | $42.40 | $43.56 | $43.51 | 1,914,942 |
| 2021-07-20 | $39.42 | $42.20 | $39.38 | $41.88 | $41.84 | 3,846,520 |
| 2021-07-19 | $40.00 | $40.12 | $38.36 | $39.02 | $38.98 | 3,824,922 |
| 2021-07-16 | $43.16 | $43.42 | $41.24 | $41.47 | $41.43 | 2,224,594 |
| 2021-07-15 | $42.79 | $43.99 | $42.12 | $42.51 | $42.46 | 1,490,475 |
| 2021-07-14 | $44.59 | $45.29 | $42.94 | $43.09 | $43.04 | 1,333,901 |
| 2021-07-13 | $45.10 | $45.53 | $44.25 | $44.31 | $44.26 | 1,620,445 |
| 2021-07-12 | $47.00 | $47.02 | $46.10 | $46.20 | $46.15 | 1,188,794 |
| 2021-07-09 | $46.51 | $47.78 | $46.21 | $47.63 | $47.58 | 1,245,933 |
| 2021-07-08 | $43.76 | $47.02 | $43.72 | $46.27 | $46.22 | 2,722,616 |
| 2021-07-07 | $45.99 | $46.64 | $44.68 | $45.03 | $44.98 | 1,228,211 |
| 2021-07-06 | $47.00 | $47.09 | $45.63 | $46.30 | $46.25 | 1,078,486 |
| 2021-07-02 | $47.51 | $47.85 | $46.35 | $47.03 | $46.98 | 1,144,737 |
| 2021-07-01 | $47.44 | $48.04 | $47.18 | $47.65 | $47.60 | 1,170,489 |
| 2021-06-30 | $46.72 | $47.55 | $46.31 | $47.19 | $47.14 | 2,153,645 |
| 2021-06-29 | $47.85 | $48.18 | $46.22 | $46.40 | $46.35 | 2,248,740 |
| 2021-06-28 | $49.35 | $49.49 | $46.47 | $47.41 | $47.36 | 3,497,150 |
| 2021-06-25 | $50.33 | $50.45 | $49.25 | $49.80 | $49.75 | 2,118,551 |
| 2021-06-24 | $49.37 | $50.44 | $48.83 | $50.41 | $50.36 | 1,496,289 |
| 2021-06-23 | $49.20 | $49.61 | $48.83 | $49.03 | $48.98 | 1,383,840 |
| 2021-06-22 | $50.50 | $50.50 | $48.97 | $49.10 | $49.05 | 1,359,255 |
| 2021-06-21 | $48.73 | $50.26 | $48.43 | $50.25 | $50.20 | 1,626,417 |
| 2021-06-18 | $48.33 | $49.24 | $47.97 | $48.59 | $48.54 | 1,816,889 |
| 2021-06-17 | $50.55 | $50.73 | $48.28 | $49.18 | $49.13 | 1,504,629 |
| 2021-06-16 | $50.75 | $51.30 | $50.02 | $50.80 | $50.75 | 1,532,399 |
| 2021-06-15 | $50.30 | $51.15 | $50.20 | $50.91 | $50.86 | 1,463,854 |
| 2021-06-14 | $50.70 | $50.94 | $49.58 | $50.30 | $50.25 | 1,761,882 |
| 2021-06-11 | $51.09 | $51.22 | $50.12 | $50.83 | $50.78 | 1,700,328 |
| 2021-06-10 | $52.26 | $52.49 | $50.14 | $50.51 | $50.45 | 2,212,786 |
| 2021-06-09 | $52.86 | $52.94 | $51.28 | $51.32 | $51.26 | 1,678,870 |
| 2021-06-08 | $52.01 | $53.18 | $51.55 | $53.00 | $52.93 | 2,559,074 |
| 2021-06-07 | $50.61 | $51.85 | $50.61 | $51.82 | $51.75 | 1,251,067 |
| 2021-06-04 | $50.81 | $51.24 | $50.32 | $50.51 | $50.45 | 891,664 |
| 2021-06-03 | $50.79 | $51.46 | $50.15 | $50.49 | $50.43 | 1,054,494 |
| 2021-06-02 | $51.13 | $51.97 | $50.65 | $51.47 | $51.41 | 2,352,925 |
| 2021-06-01 | $49.80 | $51.14 | $49.71 | $50.75 | $50.69 | 1,441,009 |
| 2021-05-28 | $48.91 | $49.37 | $48.20 | $49.21 | $49.15 | 2,171,732 |
| 2021-05-27 | $48.36 | $49.62 | $48.09 | $49.54 | $49.48 | 2,977,531 |
| 2021-05-26 | $46.80 | $47.10 | $46.31 | $46.65 | $46.59 | 1,480,810 |
| 2021-05-25 | $47.09 | $47.98 | $46.32 | $46.58 | $46.52 | 1,540,931 |
| 2021-05-24 | $46.11 | $46.88 | $45.49 | $46.63 | $46.57 | 1,662,585 |
| 2021-05-21 | $44.54 | $46.56 | $44.41 | $45.57 | $45.51 | 2,653,663 |
| 2021-05-20 | $43.55 | $43.68 | $42.63 | $43.42 | $43.37 | 1,490,377 |
| 2021-05-19 | $42.11 | $43.35 | $41.74 | $43.26 | $43.21 | 1,920,053 |
| 2021-05-18 | $42.78 | $43.63 | $42.03 | $42.87 | $42.82 | 2,168,836 |
| 2021-05-17 | $42.22 | $42.96 | $41.73 | $42.40 | $42.35 | 2,461,837 |
| 2021-05-14 | $43.09 | $44.11 | $42.80 | $43.17 | $43.12 | 1,711,706 |
| 2021-05-13 | $41.49 | $43.60 | $41.32 | $42.45 | $42.40 | 2,285,275 |
| 2021-05-12 | $42.90 | $43.40 | $40.56 | $40.80 | $40.75 | 2,227,545 |
| 2021-05-11 | $43.38 | $44.42 | $42.51 | $43.00 | $42.95 | 2,164,280 |
| 2021-05-10 | $44.28 | $46.40 | $44.16 | $44.77 | $44.71 | 2,756,159 |
| 2021-05-07 | $43.65 | $45.06 | $43.57 | $44.09 | $44.03 | 2,096,564 |
| 2021-05-06 | $42.99 | $44.31 | $42.32 | $44.23 | $44.17 | 1,779,384 |
| 2021-05-05 | $45.11 | $45.75 | $42.83 | $43.05 | $43.00 | 3,749,700 |
| 2021-05-04 | $45.71 | $46.00 | $44.28 | $45.52 | $45.46 | 1,681,543 |
| 2021-05-03 | $45.97 | $46.32 | $45.42 | $45.65 | $45.59 | 1,909,639 |
| 2021-04-30 | $45.41 | $46.20 | $45.13 | $45.69 | $45.63 | 1,535,258 |
| 2021-04-29 | $46.82 | $47.09 | $44.79 | $45.84 | $45.78 | 1,419,060 |
| 2021-04-28 | $46.71 | $47.29 | $45.74 | $45.89 | $45.83 | 1,817,004 |
| 2021-04-27 | $47.29 | $47.53 | $46.37 | $46.88 | $46.82 | 1,387,770 |
| 2021-04-26 | $46.87 | $47.57 | $46.59 | $47.05 | $46.99 | 1,115,901 |
| 2021-04-23 | $45.24 | $46.42 | $44.99 | $46.17 | $46.11 | 1,051,841 |
| 2021-04-22 | $46.11 | $46.90 | $45.25 | $45.43 | $45.37 | 1,258,276 |
| 2021-04-21 | $44.22 | $45.93 | $43.32 | $45.74 | $45.68 | 2,551,424 |
| 2021-04-20 | $45.48 | $45.59 | $43.60 | $44.66 | $44.60 | 2,607,666 |
| 2021-04-19 | $46.15 | $46.59 | $45.68 | $46.17 | $46.11 | 1,430,272 |
| 2021-04-16 | $47.20 | $47.55 | $45.80 | $46.51 | $46.45 | 1,298,582 |
| 2021-04-15 | $47.71 | $47.85 | $46.33 | $46.71 | $46.65 | 1,797,797 |
| 2021-04-14 | $48.02 | $49.23 | $47.33 | $47.41 | $47.35 | 1,667,891 |
| 2021-04-13 | $47.07 | $48.00 | $45.96 | $47.46 | $47.40 | 2,378,957 |
| 2021-04-12 | $47.86 | $47.91 | $46.89 | $47.61 | $47.55 | 1,856,871 |
| 2021-04-09 | $47.94 | $48.29 | $47.10 | $47.91 | $47.85 | 3,107,537 |
| 2021-04-08 | $47.90 | $49.02 | $47.56 | $49.02 | $48.96 | 1,572,322 |
| 2021-04-07 | $49.10 | $49.18 | $47.92 | $48.53 | $48.47 | 1,196,542 |
| 2021-04-06 | $48.96 | $50.00 | $48.25 | $48.92 | $48.86 | 2,605,505 |
| 2021-04-05 | $50.47 | $51.50 | $49.25 | $49.35 | $49.29 | 1,745,517 |
| 2021-04-01 | $49.39 | $50.18 | $49.07 | $49.59 | $49.53 | 1,678,306 |
| 2021-03-31 | $49.87 | $50.49 | $48.65 | $48.65 | $48.59 | 3,090,565 |
| 2021-03-30 | $48.44 | $49.74 | $48.02 | $49.50 | $49.44 | 2,576,164 |
| 2021-03-29 | $49.04 | $50.12 | $47.43 | $48.30 | $48.24 | 2,271,993 |
| 2021-03-26 | $49.12 | $49.21 | $47.19 | $48.34 | $48.28 | 1,691,930 |
| 2021-03-25 | $43.78 | $49.05 | $43.35 | $48.89 | $48.83 | 3,513,875 |
| 2021-03-24 | $46.73 | $48.25 | $45.02 | $45.15 | $45.09 | 2,209,991 |
| 2021-03-23 | $47.75 | $48.22 | $45.60 | $45.91 | $45.85 | 2,881,294 |
| 2021-03-22 | $50.34 | $50.37 | $48.25 | $48.27 | $48.21 | 1,969,984 |
| 2021-03-19 | $49.75 | $50.65 | $48.58 | $50.34 | $50.28 | 4,167,358 |
| 2021-03-18 | $51.69 | $52.36 | $49.72 | $50.04 | $49.98 | 2,272,019 |
| 2021-03-17 | $50.00 | $52.04 | $50.00 | $52.01 | $51.93 | 2,519,206 |
| 2021-03-16 | $51.93 | $51.93 | $49.51 | $50.16 | $50.09 | 2,504,482 |
| 2021-03-15 | $52.82 | $53.63 | $51.10 | $51.91 | $51.83 | 3,202,990 |
| 2021-03-12 | $50.58 | $52.05 | $50.15 | $51.40 | $51.32 | 4,198,254 |
| 2021-03-11 | $48.77 | $50.87 | $48.40 | $49.83 | $49.76 | 3,566,702 |
| 2021-03-10 | $47.90 | $49.13 | $47.55 | $48.35 | $48.28 | 2,506,013 |
| 2021-03-09 | $47.03 | $48.47 | $45.51 | $47.53 | $47.46 | 2,571,515 |
| 2021-03-08 | $48.20 | $49.11 | $46.33 | $46.61 | $46.54 | 3,014,215 |
| 2021-03-05 | $47.14 | $47.62 | $42.86 | $47.12 | $47.05 | 2,900,423 |
| 2021-03-04 | $48.82 | $49.49 | $44.26 | $46.40 | $46.33 | 3,635,948 |
| 2021-03-03 | $48.10 | $49.83 | $47.52 | $47.52 | $47.45 | 6,539,421 |
| 2021-03-02 | $46.16 | $48.73 | $45.92 | $47.20 | $47.13 | 3,587,903 |
| 2021-03-01 | $44.97 | $46.73 | $43.60 | $46.36 | $46.29 | 4,040,941 |
| 2021-02-26 | $43.23 | $44.13 | $42.23 | $42.83 | $42.77 | 2,536,139 |
| 2021-02-25 | $45.22 | $45.43 | $42.97 | $43.38 | $43.32 | 5,126,566 |
| 2021-02-24 | $43.60 | $46.41 | $43.58 | $44.48 | $44.41 | 4,090,483 |
| 2021-02-23 | $41.50 | $43.82 | $40.81 | $43.35 | $43.29 | 4,580,591 |
| 2021-02-22 | $41.68 | $44.48 | $41.51 | $42.75 | $42.69 | 3,970,269 |
| 2021-02-19 | $39.63 | $42.67 | $39.56 | $42.50 | $42.44 | 4,239,488 |
| 2021-02-18 | $39.52 | $40.29 | $38.86 | $39.42 | $39.36 | 1,657,433 |
| 2021-02-17 | $39.42 | $40.47 | $38.77 | $40.24 | $40.18 | 2,005,107 |
| 2021-02-16 | $39.99 | $39.99 | $38.79 | $39.79 | $39.73 | 1,928,447 |
| 2021-02-12 | $38.63 | $39.66 | $38.39 | $39.08 | $39.02 | 1,533,077 |
| 2021-02-11 | $39.06 | $40.02 | $38.22 | $38.96 | $38.90 | 1,815,122 |
| 2021-02-10 | $39.75 | $39.75 | $38.42 | $39.10 | $39.04 | 1,773,205 |
| 2021-02-09 | $39.72 | $40.22 | $39.29 | $39.54 | $39.48 | 1,708,652 |
| 2021-02-08 | $38.83 | $40.34 | $38.73 | $40.22 | $40.16 | 2,817,192 |
| 2021-02-05 | $39.60 | $39.92 | $38.25 | $38.47 | $38.41 | 1,987,670 |
| 2021-02-04 | $39.07 | $39.74 | $38.40 | $39.14 | $39.08 | 2,733,944 |
| 2021-02-03 | $37.43 | $38.93 | $37.01 | $38.77 | $38.71 | 4,584,029 |
| 2021-02-02 | $35.59 | $37.95 | $35.36 | $37.64 | $37.58 | 3,375,156 |
| 2021-02-01 | $34.35 | $35.17 | $33.30 | $34.76 | $34.71 | 2,541,510 |
| 2021-01-29 | $35.00 | $35.80 | $32.93 | $33.87 | $33.82 | 4,508,596 |
| 2021-01-28 | $34.91 | $35.82 | $34.02 | $35.13 | $35.08 | 3,141,457 |
| 2021-01-27 | $36.25 | $36.50 | $33.63 | $33.96 | $33.91 | 5,924,670 |
| 2021-01-26 | $38.70 | $39.37 | $36.83 | $36.84 | $36.79 | 2,595,427 |
| 2021-01-25 | $38.56 | $38.56 | $36.80 | $38.20 | $38.14 | 3,281,423 |
| 2021-01-22 | $38.00 | $39.06 | $37.60 | $38.92 | $38.86 | 1,746,427 |
| 2021-01-21 | $40.69 | $40.87 | $38.20 | $38.93 | $38.87 | 2,657,614 |
| 2021-01-20 | $40.00 | $40.46 | $39.60 | $39.81 | $39.75 | 1,468,564 |
| 2021-01-19 | $39.90 | $40.22 | $39.00 | $39.80 | $39.74 | 1,727,679 |
| 2021-01-15 | $40.18 | $40.26 | $38.27 | $38.77 | $38.71 | 2,580,705 |
| 2021-01-14 | $39.59 | $40.89 | $39.50 | $40.26 | $40.20 | 2,832,193 |
| 2021-01-13 | $40.41 | $40.50 | $38.72 | $39.08 | $39.02 | 3,302,636 |
| 2021-01-12 | $40.40 | $41.09 | $40.01 | $40.97 | $40.91 | 2,139,835 |
| 2021-01-11 | $38.48 | $40.89 | $38.44 | $40.32 | $40.26 | 2,706,308 |
| 2021-01-08 | $40.00 | $40.58 | $39.46 | $40.00 | $39.94 | 1,976,733 |
| 2021-01-07 | $40.79 | $41.32 | $39.97 | $40.03 | $39.97 | 2,583,596 |
| 2021-01-06 | $39.02 | $41.29 | $39.01 | $39.75 | $39.69 | 3,334,544 |
| 2021-01-05 | $37.10 | $39.64 | $37.10 | $39.52 | $39.46 | 2,764,330 |
| 2021-01-04 | $39.25 | $39.46 | $36.53 | $36.67 | $36.62 | 5,005,378 |
| 2020-12-31 | $38.63 | $39.33 | $38.12 | $39.09 | $39.03 | 2,032,269 |
| 2020-12-30 | $37.44 | $39.69 | $37.44 | $38.72 | $38.66 | 3,242,971 |
| 2020-12-29 | $37.81 | $38.86 | $37.02 | $37.44 | $37.39 | 2,265,729 |
| 2020-12-28 | $38.04 | $38.37 | $37.36 | $37.44 | $37.39 | 1,719,043 |
| 2020-12-24 | $38.41 | $38.49 | $37.08 | $38.04 | $37.98 | 1,367,392 |
| 2020-12-23 | $37.25 | $39.23 | $37.22 | $38.46 | $38.40 | 4,230,114 |
| 2020-12-22 | $36.82 | $37.18 | $36.25 | $36.75 | $36.70 | 2,181,042 |
| 2020-12-21 | $35.25 | $36.52 | $34.33 | $36.30 | $36.25 | 3,571,624 |
| 2020-12-18 | $36.47 | $37.41 | $35.85 | $37.21 | $37.16 | 5,161,666 |
| 2020-12-17 | $37.26 | $37.45 | $36.13 | $36.37 | $36.32 | 2,835,469 |
| 2020-12-16 | $37.27 | $37.60 | $36.36 | $36.85 | $36.80 | 2,484,653 |
| 2020-12-15 | $36.52 | $37.67 | $35.62 | $37.57 | $37.52 | 3,007,672 |
| 2020-12-14 | $38.36 | $38.65 | $35.83 | $36.06 | $36.01 | 4,484,905 |
| 2020-12-11 | $38.28 | $38.63 | $37.01 | $37.43 | $37.38 | 3,700,358 |
| 2020-12-10 | $37.64 | $38.95 | $37.57 | $38.72 | $38.65 | 3,806,321 |
| 2020-12-09 | $40.29 | $40.40 | $37.54 | $38.57 | $38.50 | 4,681,347 |
| 2020-12-08 | $38.50 | $40.00 | $38.38 | $39.84 | $39.77 | 3,741,226 |
| 2020-12-07 | $40.48 | $40.78 | $38.52 | $38.70 | $38.63 | 5,873,348 |
| 2020-12-04 | $40.75 | $41.71 | $39.02 | $39.09 | $39.02 | 7,616,739 |
| 2020-12-03 | $37.86 | $41.52 | $37.71 | $40.34 | $40.27 | 9,289,022 |
| 2020-12-02 | $33.57 | $37.92 | $33.26 | $37.51 | $37.45 | 6,337,037 |
| 2020-12-01 | $34.77 | $35.37 | $33.67 | $33.76 | $33.70 | 3,917,921 |
| 2020-11-30 | $35.41 | $35.87 | $33.65 | $34.00 | $33.94 | 4,129,251 |
| 2020-11-27 | $36.08 | $36.55 | $35.45 | $35.64 | $35.58 | 1,809,021 |
| 2020-11-25 | $35.00 | $36.69 | $34.07 | $36.21 | $36.15 | 5,383,111 |
| 2020-11-24 | $36.50 | $37.10 | $35.16 | $35.48 | $35.42 | 5,401,960 |
| 2020-11-23 | $33.00 | $35.18 | $32.96 | $34.96 | $34.90 | 5,563,473 |
| 2020-11-20 | $33.18 | $33.61 | $32.24 | $32.43 | $32.37 | 4,227,081 |
| 2020-11-19 | $31.80 | $32.91 | $31.30 | $32.59 | $32.53 | 5,113,820 |
| 2020-11-18 | $35.04 | $35.10 | $31.98 | $32.00 | $31.94 | 12,393,099 |
| 2020-11-17 | $31.97 | $34.06 | $31.25 | $33.78 | $33.72 | 6,964,737 |
| 2020-11-16 | $32.60 | $33.25 | $30.89 | $32.37 | $32.31 | 8,162,871 |
| 2020-11-13 | $27.76 | $30.29 | $27.54 | $30.27 | $30.22 | 4,955,887 |
| 2020-11-12 | $26.88 | $29.00 | $26.47 | $27.43 | $27.38 | 5,616,805 |
| 2020-11-11 | $29.78 | $29.90 | $27.25 | $27.51 | $27.46 | 6,815,992 |
| 2020-11-10 | $27.36 | $30.60 | $27.10 | $30.15 | $30.10 | 14,387,081 |
| 2020-11-09 | $25.90 | $27.60 | $25.10 | $26.76 | $26.71 | 10,681,359 |
| 2020-11-06 | $21.00 | $21.98 | $20.91 | $21.71 | $21.67 | 3,690,895 |
| 2020-11-05 | $19.92 | $21.62 | $19.92 | $21.48 | $21.44 | 4,675,896 |
| 2020-11-04 | $20.11 | $20.34 | $19.44 | $19.76 | $19.73 | 3,797,855 |
| 2020-11-03 | $19.09 | $19.95 | $18.87 | $19.86 | $19.83 | 5,151,181 |
| 2020-11-02 | $18.34 | $19.02 | $18.00 | $18.83 | $18.80 | 3,649,973 |
| 2020-10-30 | $18.47 | $18.80 | $17.72 | $18.19 | $18.16 | 4,479,437 |
| 2020-10-29 | $18.13 | $18.78 | $18.02 | $18.55 | $18.52 | 3,492,849 |
| 2020-10-28 | $18.30 | $18.61 | $17.99 | $18.14 | $18.11 | 3,818,138 |
| 2020-10-27 | $18.87 | $19.07 | $18.77 | $18.78 | $18.75 | 3,216,816 |
| 2020-10-26 | $20.00 | $20.00 | $18.82 | $18.98 | $18.95 | 4,816,831 |
| 2020-10-23 | $20.18 | $20.71 | $19.82 | $20.48 | $20.44 | 4,259,598 |
| 2020-10-22 | $18.96 | $20.20 | $18.90 | $20.07 | $20.04 | 5,456,860 |
| 2020-10-21 | $19.42 | $19.42 | $18.63 | $18.94 | $18.91 | 5,706,333 |
| 2020-10-20 | $19.43 | $19.78 | $19.27 | $19.50 | $19.47 | 3,405,681 |
| 2020-10-19 | $19.29 | $19.69 | $19.13 | $19.18 | $19.15 | 3,298,741 |
| 2020-10-16 | $19.45 | $19.77 | $19.05 | $19.23 | $19.20 | 6,110,306 |
| 2020-10-15 | $18.40 | $18.68 | $17.60 | $18.67 | $18.64 | 5,471,127 |
| 2020-10-14 | $18.59 | $18.90 | $18.23 | $18.57 | $18.54 | 4,997,601 |
| 2020-10-13 | $19.23 | $19.24 | $18.51 | $18.66 | $18.63 | 7,793,150 |
| 2020-10-12 | $19.45 | $19.74 | $19.01 | $19.57 | $19.54 | 3,708,235 |
| 2020-10-09 | $19.99 | $20.07 | $19.40 | $19.42 | $19.39 | 3,158,709 |
| 2020-10-08 | $19.39 | $20.05 | $19.28 | $19.82 | $19.79 | 4,991,253 |
| 2020-10-07 | $18.98 | $19.34 | $18.70 | $19.21 | $19.18 | 4,256,178 |
| 2020-10-06 | $19.42 | $20.08 | $18.48 | $18.50 | $18.47 | 7,070,824 |
| 2020-10-05 | $19.90 | $20.00 | $19.03 | $19.05 | $19.02 | 4,798,658 |
| 2020-10-02 | $18.89 | $19.80 | $18.78 | $19.70 | $19.67 | 4,097,227 |
| 2020-10-01 | $19.10 | $19.81 | $19.06 | $19.62 | $19.59 | 4,547,724 |
| 2020-09-30 | $19.00 | $19.50 | $18.76 | $18.91 | $18.88 | 6,904,804 |
| 2020-09-29 | $19.68 | $19.68 | $18.85 | $19.00 | $18.97 | 5,124,461 |
| 2020-09-28 | $20.18 | $20.81 | $19.83 | $19.98 | $19.95 | 6,380,049 |
| 2020-09-25 | $18.39 | $19.82 | $18.17 | $19.80 | $19.77 | 7,960,411 |
| 2020-09-24 | $17.81 | $18.86 | $17.26 | $18.39 | $18.36 | 7,073,945 |
| 2020-09-23 | $19.24 | $19.54 | $17.79 | $17.80 | $17.77 | 9,407,852 |
| 2020-09-22 | $19.70 | $20.54 | $18.97 | $19.01 | $18.98 | 7,060,338 |
| 2020-09-21 | $20.20 | $20.28 | $19.29 | $19.57 | $19.54 | 6,344,146 |
| 2020-09-18 | $20.73 | $21.67 | $20.66 | $20.95 | $20.91 | 6,500,324 |
| 2020-09-17 | $20.81 | $20.95 | $20.26 | $20.76 | $20.72 | 3,525,192 |
| 2020-09-16 | $20.14 | $21.56 | $19.92 | $21.02 | $20.98 | 5,740,033 |
| 2020-09-15 | $20.80 | $21.38 | $20.23 | $20.36 | $20.32 | 4,495,130 |
| 2020-09-14 | $19.83 | $20.84 | $19.56 | $20.77 | $20.73 | 4,119,538 |
| 2020-09-11 | $19.00 | $19.96 | $18.76 | $19.61 | $19.58 | 4,830,278 |
| 2020-09-10 | $19.57 | $20.01 | $19.02 | $19.03 | $18.99 | 5,478,119 |
| 2020-09-09 | $20.44 | $20.48 | $19.02 | $19.41 | $19.37 | 6,404,145 |
| 2020-09-08 | $20.53 | $20.90 | $20.10 | $20.22 | $20.17 | 5,727,626 |
| 2020-09-04 | $20.77 | $21.38 | $20.08 | $21.31 | $21.26 | 5,583,398 |
| 2020-09-03 | $20.64 | $21.80 | $20.40 | $20.57 | $20.52 | 5,998,179 |
| 2020-09-02 | $20.44 | $20.71 | $20.30 | $20.54 | $20.49 | 2,818,522 |
| 2020-09-01 | $20.30 | $20.99 | $20.18 | $20.38 | $20.33 | 2,978,457 |
| 2020-08-31 | $21.34 | $21.39 | $20.22 | $20.56 | $20.51 | 4,206,851 |
| 2020-08-28 | $21.10 | $21.48 | $20.88 | $21.34 | $21.29 | 3,064,884 |
| 2020-08-27 | $20.52 | $21.33 | $20.51 | $21.00 | $20.95 | 5,409,013 |
| 2020-08-26 | $20.80 | $20.94 | $20.14 | $20.36 | $20.31 | 4,047,298 |
| 2020-08-25 | $21.55 | $21.75 | $20.42 | $21.04 | $20.99 | 3,731,180 |
| 2020-08-24 | $19.88 | $21.42 | $19.41 | $21.40 | $21.35 | 5,898,020 |
| 2020-08-21 | $20.35 | $20.59 | $19.65 | $19.72 | $19.68 | 4,030,577 |
| 2020-08-20 | $20.15 | $20.71 | $19.82 | $20.52 | $20.47 | 3,102,448 |
| 2020-08-19 | $20.22 | $21.05 | $19.94 | $20.70 | $20.65 | 4,015,608 |
| 2020-08-18 | $20.64 | $20.93 | $20.24 | $20.24 | $20.19 | 4,105,257 |
| 2020-08-17 | $22.50 | $22.52 | $20.87 | $20.91 | $20.86 | 4,689,263 |
| 2020-08-14 | $21.60 | $22.78 | $21.49 | $22.40 | $22.35 | 4,373,070 |
| 2020-08-13 | $21.86 | $22.92 | $21.50 | $21.84 | $21.79 | 5,010,574 |
| 2020-08-12 | $23.70 | $23.76 | $21.77 | $22.20 | $22.15 | 5,010,977 |
| 2020-08-11 | $23.70 | $24.18 | $22.95 | $23.12 | $23.07 | 8,349,659 |
| 2020-08-10 | $21.00 | $22.58 | $21.00 | $22.41 | $22.36 | 5,524,297 |
| 2020-08-07 | $20.68 | $20.98 | $20.21 | $20.82 | $20.77 | 3,812,577 |
| 2020-08-06 | $20.76 | $21.65 | $20.63 | $20.92 | $20.87 | 5,354,180 |
| 2020-08-05 | $19.16 | $21.25 | $19.16 | $20.83 | $20.78 | 7,740,130 |
| 2020-08-04 | $18.05 | $19.23 | $17.76 | $19.13 | $19.09 | 10,543,985 |
| 2020-08-03 | $18.95 | $19.75 | $18.17 | $19.49 | $19.45 | 5,505,239 |
| 2020-07-31 | $20.17 | $20.22 | $19.10 | $19.57 | $19.53 | 5,017,801 |
| 2020-07-30 | $20.19 | $20.67 | $19.63 | $20.33 | $20.28 | 3,326,959 |
| 2020-07-29 | $21.62 | $21.63 | $20.25 | $20.50 | $20.45 | 4,529,678 |
| 2020-07-28 | $21.35 | $21.91 | $21.21 | $21.52 | $21.47 | 2,440,585 |
| 2020-07-27 | $22.59 | $22.71 | $21.26 | $21.40 | $21.35 | 2,924,105 |
| 2020-07-24 | $23.33 | $23.33 | $22.08 | $22.08 | $22.03 | 2,519,642 |
| 2020-07-23 | $22.86 | $23.86 | $22.30 | $23.27 | $23.22 | 3,624,998 |
| 2020-07-22 | $22.45 | $23.45 | $22.25 | $22.89 | $22.84 | 3,044,892 |
| 2020-07-21 | $22.12 | $23.28 | $22.04 | $22.84 | $22.79 | 3,743,068 |
| 2020-07-20 | $22.58 | $22.64 | $21.48 | $21.64 | $21.59 | 4,236,685 |
| 2020-07-17 | $23.11 | $23.76 | $22.58 | $22.60 | $22.55 | 2,565,991 |
| 2020-07-16 | $23.41 | $24.04 | $22.94 | $23.24 | $23.19 | 4,414,792 |
| 2020-07-15 | $24.18 | $24.56 | $23.18 | $24.55 | $24.50 | 5,841,420 |
| 2020-07-14 | $22.07 | $23.13 | $21.85 | $23.10 | $23.05 | 3,397,868 |
| 2020-07-13 | $22.64 | $23.15 | $21.51 | $22.29 | $22.24 | 5,293,967 |
| 2020-07-10 | $20.91 | $22.43 | $20.71 | $22.43 | $22.38 | 4,822,034 |
| 2020-07-09 | $22.37 | $22.49 | $21.16 | $21.21 | $21.16 | 5,639,785 |
| 2020-07-08 | $22.04 | $22.99 | $21.70 | $22.73 | $22.68 | 4,526,186 |
| 2020-07-07 | $23.62 | $23.66 | $22.33 | $22.39 | $22.34 | 3,771,033 |
| 2020-07-06 | $24.49 | $24.54 | $23.11 | $24.02 | $23.97 | 3,541,915 |
| 2020-07-02 | $23.84 | $24.84 | $23.55 | $23.63 | $23.58 | 4,403,107 |
| 2020-07-01 | $24.22 | $24.97 | $23.15 | $23.16 | $23.11 | 5,521,507 |
| 2020-06-30 | $24.99 | $25.11 | $23.50 | $23.94 | $23.89 | 8,216,131 |
| 2020-06-29 | $23.16 | $26.28 | $22.62 | $26.18 | $26.12 | 8,544,647 |
| 2020-06-26 | $23.36 | $23.45 | $21.94 | $22.32 | $22.27 | 6,933,285 |
| 2020-06-25 | $21.90 | $23.56 | $21.68 | $23.49 | $23.44 | 5,226,613 |
| 2020-06-24 | $22.93 | $23.03 | $21.44 | $22.54 | $22.49 | 7,137,437 |
| 2020-06-23 | $25.69 | $25.71 | $23.10 | $23.58 | $23.53 | 15,109,848 |
| 2020-06-22 | $26.78 | $27.23 | $25.82 | $27.21 | $27.15 | 3,300,100 |
| 2020-06-19 | $28.42 | $28.49 | $26.66 | $27.16 | $27.10 | 5,768,805 |
| 2020-06-18 | $26.75 | $28.31 | $26.39 | $27.84 | $27.78 | 3,713,741 |
| 2020-06-17 | $28.39 | $29.04 | $27.58 | $27.60 | $27.54 | 3,538,818 |
| 2020-06-16 | $30.18 | $30.49 | $28.10 | $28.45 | $28.39 | 4,976,257 |
| 2020-06-15 | $26.36 | $29.10 | $26.03 | $28.01 | $27.95 | 6,442,937 |
| 2020-06-12 | $29.49 | $29.65 | $26.60 | $28.18 | $28.12 | 5,870,004 |
| 2020-06-11 | $26.60 | $29.11 | $26.01 | $26.17 | $26.10 | 6,899,320 |
| 2020-06-10 | $32.51 | $32.97 | $29.00 | $31.01 | $30.93 | 7,369,368 |
| 2020-06-09 | $34.54 | $35.25 | $32.61 | $33.31 | $33.22 | 5,795,396 |
| 2020-06-08 | $36.00 | $36.83 | $35.05 | $36.74 | $36.64 | 8,460,308 |
| 2020-06-05 | $36.24 | $36.35 | $33.24 | $33.71 | $33.62 | 11,977,332 |
| 2020-06-04 | $29.65 | $32.38 | $29.64 | $31.15 | $31.07 | 13,815,240 |
| 2020-06-03 | $23.85 | $28.04 | $23.79 | $28.03 | $27.96 | 10,620,675 |
| 2020-06-02 | $24.40 | $24.68 | $23.06 | $23.10 | $23.04 | 3,906,212 |
| 2020-06-01 | $21.77 | $23.87 | $21.59 | $23.79 | $23.73 | 5,061,307 |
| 2020-05-29 | $22.00 | $22.88 | $21.63 | $21.67 | $21.61 | 13,111,712 |
| 2020-05-28 | $26.11 | $26.25 | $22.78 | $22.93 | $22.87 | 8,791,698 |
| 2020-05-27 | $23.20 | $24.39 | $21.69 | $24.35 | $24.29 | 7,145,990 |
| 2020-05-26 | $22.88 | $22.90 | $21.72 | $21.99 | $21.93 | 6,596,757 |
| 2020-05-22 | $20.93 | $21.10 | $20.06 | $20.95 | $20.90 | 3,611,020 |
| 2020-05-21 | $20.20 | $21.89 | $20.13 | $20.62 | $20.57 | 5,630,438 |
| 2020-05-20 | $20.78 | $21.03 | $19.70 | $20.04 | $19.99 | 4,305,441 |
| 2020-05-19 | $21.41 | $21.44 | $19.90 | $20.02 | $19.97 | 4,451,414 |
| 2020-05-18 | $19.80 | $21.30 | $19.75 | $21.18 | $21.13 | 5,739,905 |
| 2020-05-15 | $17.55 | $18.74 | $17.41 | $18.30 | $18.25 | 5,579,028 |
| 2020-05-14 | $16.45 | $17.98 | $15.66 | $17.95 | $17.90 | 6,329,277 |
| 2020-05-13 | $18.00 | $18.15 | $16.88 | $17.16 | $17.12 | 5,427,709 |
| 2020-05-12 | $19.10 | $19.51 | $18.25 | $18.25 | $18.20 | 3,433,983 |
| 2020-05-11 | $19.94 | $19.96 | $18.81 | $19.00 | $18.95 | 4,677,230 |
| 2020-05-08 | $19.56 | $20.64 | $19.46 | $20.49 | $20.44 | 5,484,366 |
| 2020-05-07 | $18.00 | $19.63 | $17.75 | $18.77 | $18.72 | 5,147,270 |
| 2020-05-06 | $19.04 | $19.48 | $17.57 | $17.83 | $17.78 | 7,783,974 |
| 2020-05-05 | $20.65 | $21.22 | $18.75 | $18.80 | $18.75 | 3,980,274 |
| 2020-05-04 | $19.14 | $20.42 | $18.48 | $20.33 | $20.28 | 3,824,764 |
| 2020-05-01 | $21.50 | $21.57 | $20.07 | $20.47 | $20.42 | 3,559,885 |
| 2020-04-30 | $23.00 | $23.34 | $21.26 | $22.16 | $22.10 | 5,083,063 |
| 2020-04-29 | $22.05 | $24.62 | $21.80 | $23.60 | $23.54 | 7,464,043 |
| 2020-04-28 | $20.17 | $20.90 | $19.46 | $20.50 | $20.45 | 3,785,855 |
| 2020-04-27 | $18.23 | $19.45 | $17.50 | $19.14 | $19.09 | 3,395,675 |
| 2020-04-24 | $19.50 | $19.63 | $17.98 | $18.09 | $18.04 | 4,724,125 |
| 2020-04-23 | $19.18 | $19.95 | $18.92 | $19.34 | $19.29 | 3,941,730 |
| 2020-04-22 | $19.99 | $20.35 | $18.86 | $18.91 | $18.86 | 3,062,875 |
| 2020-04-21 | $19.85 | $20.87 | $19.10 | $19.37 | $19.32 | 4,332,917 |
| 2020-04-20 | $21.45 | $22.60 | $20.65 | $20.87 | $20.82 | 4,499,654 |
| 2020-04-17 | $21.00 | $22.94 | $20.90 | $22.64 | $22.58 | 6,666,387 |
| 2020-04-16 | $20.70 | $20.92 | $18.81 | $19.09 | $19.04 | 4,168,437 |
| 2020-04-15 | $19.30 | $21.17 | $18.63 | $20.92 | $20.87 | 4,210,202 |
| 2020-04-14 | $22.22 | $22.35 | $19.67 | $19.99 | $19.94 | 3,842,948 |
| 2020-04-13 | $23.18 | $24.02 | $20.31 | $20.65 | $20.60 | 2,910,673 |
| 2020-04-09 | $23.43 | $25.32 | $22.44 | $22.58 | $22.52 | 4,814,782 |
| 2020-04-08 | $19.00 | $21.40 | $18.75 | $21.30 | $21.24 | 6,451,367 |
| 2020-04-07 | $21.00 | $21.92 | $18.20 | $18.36 | $18.31 | 7,160,600 |
| 2020-04-06 | $20.10 | $20.76 | $19.38 | $19.45 | $19.40 | 3,881,033 |
| 2020-04-03 | $19.16 | $19.52 | $18.11 | $18.43 | $18.38 | 2,619,939 |
| 2020-04-02 | $19.51 | $20.46 | $17.96 | $18.73 | $18.68 | 4,184,770 |
| 2020-04-01 | $22.47 | $23.33 | $19.57 | $19.61 | $19.56 | 3,362,853 |
| 2020-03-31 | $24.64 | $26.00 | $23.67 | $23.93 | $23.87 | 2,857,228 |
| 2020-03-30 | $28.94 | $28.94 | $23.60 | $24.25 | $24.19 | 4,637,934 |
| 2020-03-27 | $34.32 | $34.80 | $29.55 | $29.74 | $29.66 | 2,026,892 |
| 2020-03-26 | $33.35 | $37.73 | $32.61 | $36.87 | $36.77 | 3,502,636 |
| 2020-03-25 | $28.14 | $33.45 | $28.14 | $32.02 | $31.94 | 4,386,414 |
| 2020-03-24 | $23.32 | $27.26 | $23.32 | $25.58 | $25.51 | 3,563,637 |
| 2020-03-23 | $19.37 | $22.15 | $17.62 | $21.20 | $21.15 | 2,990,534 |
| 2020-03-20 | $19.67 | $22.28 | $18.72 | $18.78 | $18.73 | 4,730,725 |
| 2020-03-19 | $18.12 | $24.34 | $17.67 | $19.11 | $19.06 | 2,878,017 |
| 2020-03-18 | $19.09 | $19.87 | $13.69 | $18.84 | $18.78 | 3,244,535 |
| 2020-03-17 | $27.44 | $27.44 | $21.91 | $24.02 | $23.95 | 2,712,766 |
| 2020-03-16 | $31.25 | $31.25 | $26.81 | $26.85 | $26.77 | 1,671,463 |
| 2020-03-13 | $36.18 | $36.57 | $33.60 | $35.45 | $35.34 | 1,837,745 |
| 2020-03-12 | $35.10 | $35.15 | $31.90 | $33.75 | $33.64 | 5,293,434 |
| 2020-03-11 | $44.25 | $44.37 | $38.63 | $39.16 | $39.04 | 3,613,353 |
| 2020-03-10 | $43.56 | $44.75 | $41.75 | $44.11 | $43.97 | 2,015,007 |
| 2020-03-09 | $43.70 | $43.88 | $41.50 | $42.14 | $42.01 | 2,095,241 |
| 2020-03-06 | $43.80 | $47.77 | $43.73 | $47.37 | $47.22 | 2,302,888 |
| 2020-03-05 | $49.18 | $49.29 | $45.08 | $45.51 | $45.37 | 2,580,584 |
| 2020-03-04 | $50.79 | $51.59 | $50.07 | $51.03 | $50.87 | 1,364,674 |
| 2020-03-03 | $53.07 | $54.58 | $49.50 | $50.20 | $50.04 | 1,951,149 |
| 2020-03-02 | $53.10 | $53.41 | $49.81 | $52.98 | $52.82 | 2,794,016 |
| 2020-02-28 | $51.11 | $54.18 | $51.11 | $52.84 | $52.68 | 3,784,509 |
| 2020-02-27 | $57.84 | $58.45 | $55.89 | $56.04 | $55.87 | 2,292,953 |
| 2020-02-26 | $59.77 | $61.27 | $58.91 | $59.03 | $58.85 | 2,046,890 |
| 2020-02-25 | $62.60 | $62.89 | $58.24 | $59.22 | $59.04 | 2,016,526 |
| 2020-02-24 | $63.49 | $63.97 | $61.52 | $62.57 | $62.38 | 1,404,057 |
| 2020-02-21 | $64.83 | $66.33 | $64.81 | $65.39 | $65.19 | 985,077 |
| 2020-02-20 | $65.72 | $66.42 | $64.29 | $65.03 | $64.83 | 910,715 |
| 2020-02-19 | $66.64 | $67.00 | $65.15 | $65.61 | $65.41 | 1,205,371 |
| 2020-02-18 | $67.53 | $68.31 | $66.18 | $66.60 | $66.39 | 790,088 |
| 2020-02-14 | $68.78 | $68.94 | $67.12 | $67.91 | $67.70 | 666,319 |
| 2020-02-13 | $68.90 | $69.45 | $68.56 | $68.94 | $68.73 | 801,415 |
| 2020-02-12 | $68.55 | $69.41 | $68.00 | $68.99 | $68.78 | 777,535 |
| 2020-02-11 | $69.70 | $70.31 | $68.45 | $68.56 | $68.35 | 838,844 |
| 2020-02-10 | $69.25 | $69.95 | $68.73 | $69.43 | $69.21 | 847,622 |
| 2020-02-07 | $69.41 | $70.15 | $69.06 | $69.29 | $69.07 | 1,199,971 |
| 2020-02-06 | $67.70 | $70.47 | $66.62 | $70.07 | $69.85 | 2,081,110 |
| 2020-02-05 | $65.75 | $67.31 | $65.08 | $67.10 | $66.89 | 1,236,136 |
| 2020-02-04 | $64.61 | $65.85 | $64.51 | $65.52 | $65.32 | 957,188 |
| 2020-02-03 | $65.86 | $66.63 | $63.77 | $63.93 | $63.73 | 1,281,894 |
| 2020-01-31 | $65.00 | $65.42 | $64.04 | $65.32 | $65.12 | 1,565,400 |
| 2020-01-30 | $62.97 | $65.11 | $62.78 | $65.08 | $64.88 | 3,395,776 |
| 2020-01-29 | $69.75 | $69.75 | $67.49 | $67.64 | $67.43 | 1,092,943 |
| 2020-01-28 | $68.96 | $69.33 | $67.12 | $68.28 | $68.07 | 1,279,189 |
| 2020-01-27 | $69.19 | $69.89 | $68.25 | $68.94 | $68.73 | 2,029,944 |
| 2020-01-24 | $68.20 | $70.51 | $67.66 | $70.45 | $70.23 | 3,883,826 |
| 2020-01-23 | $65.78 | $68.04 | $65.45 | $67.72 | $67.51 | 2,312,767 |
| 2020-01-22 | $64.34 | $66.36 | $63.12 | $65.88 | $65.67 | 3,926,987 |
| 2020-01-21 | $67.07 | $67.16 | $63.81 | $64.73 | $64.53 | 2,631,636 |
| 2020-01-17 | $68.05 | $68.56 | $67.00 | $67.30 | $67.09 | 1,409,470 |
| 2020-01-16 | $67.17 | $68.23 | $67.05 | $67.99 | $67.78 | 1,266,300 |
| 2020-01-15 | $67.30 | $67.72 | $66.21 | $66.87 | $66.66 | 1,422,204 |
| 2020-01-14 | $67.30 | $68.65 | $65.72 | $67.97 | $67.76 | 1,929,475 |
| 2020-01-13 | $69.61 | $69.80 | $67.50 | $67.76 | $67.55 | 1,668,160 |
| 2020-01-10 | $72.72 | $72.98 | $69.69 | $69.70 | $69.48 | 1,597,705 |
| 2020-01-09 | $74.32 | $74.37 | $72.09 | $72.79 | $72.56 | 1,348,714 |
| 2020-01-08 | $73.98 | $74.58 | $72.03 | $73.96 | $73.73 | 1,742,691 |
| 2020-01-07 | $73.76 | $75.11 | $73.12 | $74.98 | $74.75 | 1,704,660 |
| 2020-01-06 | $73.69 | $74.12 | $72.78 | $73.81 | $73.58 | 808,254 |
| 2020-01-03 | $74.00 | $74.23 | $72.89 | $74.00 | $73.77 | 862,195 |
| 2020-01-02 | $73.31 | $74.31 | $73.31 | $74.30 | $74.07 | 902,132 |
| 2019-12-31 | $73.22 | $73.84 | $72.84 | $72.88 | $72.65 | 1,105,733 |
| 2019-12-30 | $72.94 | $73.23 | $72.25 | $73.06 | $72.83 | 896,223 |
| 2019-12-27 | $73.50 | $73.94 | $72.77 | $72.94 | $72.71 | 976,365 |
| 2019-12-26 | $73.78 | $74.10 | $72.68 | $73.37 | $73.14 | 993,266 |
| 2019-12-24 | $75.00 | $75.00 | $73.55 | $73.58 | $73.35 | 437,398 |
| 2019-12-23 | $75.93 | $76.38 | $74.57 | $74.86 | $74.63 | 1,188,383 |
| 2019-12-20 | $73.59 | $75.60 | $73.04 | $74.55 | $74.32 | 2,149,446 |
| 2019-12-19 | $76.10 | $76.76 | $74.85 | $75.32 | $75.09 | 1,794,095 |
| 2019-12-18 | $76.75 | $77.14 | $75.75 | $75.78 | $75.54 | 1,236,871 |
| 2019-12-17 | $76.86 | $78.24 | $76.52 | $76.63 | $76.39 | 2,280,431 |
| 2019-12-16 | $77.23 | $79.13 | $75.30 | $78.88 | $78.63 | 2,701,488 |
| 2019-12-13 | $79.53 | $81.27 | $78.95 | $80.14 | $79.89 | 1,046,659 |
| 2019-12-12 | $81.50 | $82.90 | $79.64 | $80.00 | $79.63 | 1,644,951 |
| 2019-12-11 | $81.72 | $82.26 | $80.89 | $81.39 | $81.02 | 959,065 |
| 2019-12-10 | $83.71 | $83.82 | $82.16 | $82.41 | $82.03 | 610,713 |
| 2019-12-09 | $84.46 | $84.59 | $83.88 | $83.88 | $83.49 | 370,638 |
| 2019-12-06 | $84.09 | $84.56 | $83.69 | $84.29 | $83.90 | 633,529 |
| 2019-12-05 | $84.06 | $84.06 | $83.29 | $83.40 | $83.02 | 625,316 |
| 2019-12-04 | $84.67 | $85.13 | $83.40 | $83.61 | $83.23 | 636,210 |
| 2019-12-03 | $85.16 | $85.41 | $84.22 | $84.62 | $84.23 | 1,173,621 |
| 2019-12-02 | $87.04 | $87.34 | $85.72 | $85.78 | $85.39 | 832,250 |
| 2019-11-29 | $87.18 | $87.65 | $86.82 | $86.99 | $86.59 | 387,568 |
| 2019-11-27 | $89.50 | $89.84 | $86.73 | $87.04 | $86.64 | 820,721 |
| 2019-11-26 | $90.01 | $90.84 | $89.69 | $89.77 | $89.36 | 1,286,141 |
| 2019-11-25 | $90.39 | $90.81 | $89.55 | $90.19 | $89.77 | 639,792 |
| 2019-11-22 | $91.40 | $91.60 | $88.44 | $89.67 | $89.26 | 700,469 |
| 2019-11-21 | $91.57 | $92.19 | $90.71 | $91.29 | $90.87 | 916,534 |
| 2019-11-20 | $90.86 | $91.77 | $90.39 | $91.75 | $91.33 | 828,569 |
| 2019-11-19 | $91.79 | $92.37 | $90.53 | $90.70 | $90.28 | 929,063 |
| 2019-11-18 | $92.11 | $92.81 | $90.80 | $91.71 | $91.29 | 990,505 |
| 2019-11-15 | $90.06 | $92.22 | $89.97 | $92.04 | $91.62 | 652,663 |
| 2019-11-14 | $89.15 | $89.93 | $88.85 | $89.56 | $89.15 | 556,879 |
| 2019-11-13 | $88.40 | $89.57 | $88.12 | $89.31 | $88.90 | 621,590 |
| 2019-11-12 | $89.54 | $90.15 | $88.21 | $88.85 | $88.44 | 873,008 |
| 2019-11-11 | $87.37 | $89.97 | $86.49 | $89.78 | $89.37 | 857,208 |
| 2019-11-08 | $87.24 | $89.21 | $86.92 | $87.77 | $87.37 | 775,807 |
| 2019-11-07 | $86.98 | $88.65 | $86.75 | $87.05 | $86.65 | 1,224,651 |
| 2019-11-06 | $85.03 | $86.96 | $84.50 | $86.44 | $86.04 | 935,811 |
| 2019-11-05 | $85.01 | $85.82 | $83.98 | $85.08 | $84.69 | 919,138 |
| 2019-11-04 | $83.77 | $84.74 | $83.59 | $84.37 | $83.98 | 778,453 |
| 2019-11-01 | $82.21 | $83.74 | $81.12 | $83.14 | $82.76 | 977,474 |
| 2019-10-31 | $78.61 | $82.92 | $78.06 | $81.82 | $81.44 | 1,131,617 |
| 2019-10-30 | $78.28 | $79.39 | $77.97 | $79.04 | $78.68 | 705,874 |
| 2019-10-29 | $77.62 | $78.32 | $77.50 | $78.03 | $77.67 | 579,134 |
| 2019-10-28 | $78.46 | $79.30 | $77.82 | $77.90 | $77.54 | 546,453 |
| 2019-10-25 | $79.31 | $80.00 | $78.12 | $78.13 | $77.77 | 607,311 |
| 2019-10-24 | $78.77 | $79.84 | $78.63 | $79.56 | $79.19 | 604,810 |
| 2019-10-23 | $76.96 | $78.88 | $76.42 | $78.46 | $78.10 | 1,038,577 |
| 2019-10-22 | $75.30 | $77.26 | $75.11 | $76.39 | $76.04 | 1,333,844 |
| 2019-10-21 | $76.56 | $77.48 | $71.87 | $75.59 | $75.24 | 2,379,608 |
| 2019-10-18 | $82.44 | $82.70 | $78.88 | $79.43 | $79.06 | 1,242,960 |
| 2019-10-17 | $83.75 | $84.43 | $82.80 | $82.93 | $82.55 | 623,187 |
| 2019-10-16 | $82.97 | $83.80 | $82.91 | $83.35 | $82.97 | 626,404 |
| 2019-10-15 | $83.22 | $83.45 | $82.28 | $83.00 | $82.62 | 743,596 |
| 2019-10-14 | $83.09 | $83.48 | $82.53 | $83.18 | $82.80 | 766,637 |
| 2019-10-11 | $83.29 | $84.30 | $83.16 | $83.50 | $83.12 | 738,109 |
| 2019-10-10 | $82.74 | $83.21 | $82.11 | $82.44 | $82.06 | 425,602 |
| 2019-10-09 | $82.38 | $83.02 | $82.18 | $82.54 | $82.16 | 845,853 |
| 2019-10-08 | $81.41 | $82.31 | $80.44 | $81.60 | $81.22 | 1,151,180 |
| 2019-10-07 | $82.29 | $82.72 | $82.06 | $82.31 | $81.93 | 716,793 |
| 2019-10-04 | $80.74 | $82.50 | $80.74 | $82.34 | $81.96 | 558,978 |
| 2019-10-03 | $80.49 | $81.20 | $79.88 | $80.80 | $80.43 | 514,294 |
| 2019-10-02 | $80.58 | $80.99 | $79.71 | $80.82 | $80.45 | 797,240 |
| 2019-10-01 | $82.90 | $84.47 | $81.07 | $81.40 | $81.03 | 741,899 |
| 2019-09-30 | $82.57 | $83.57 | $81.94 | $82.24 | $81.86 | 636,626 |
| 2019-09-27 | $84.21 | $84.22 | $82.25 | $82.35 | $81.97 | 459,300 |
| 2019-09-26 | $84.70 | $84.70 | $83.83 | $83.92 | $83.53 | 599,884 |
| 2019-09-25 | $82.22 | $84.80 | $81.94 | $84.43 | $84.04 | 1,034,787 |
| 2019-09-24 | $83.08 | $83.28 | $81.53 | $81.94 | $81.56 | 730,958 |
| 2019-09-23 | $83.02 | $83.48 | $82.22 | $82.71 | $82.33 | 597,963 |
| 2019-09-20 | $85.50 | $85.75 | $83.15 | $83.32 | $82.94 | 1,506,347 |
| 2019-09-19 | $85.45 | $86.57 | $85.33 | $85.71 | $85.32 | 590,394 |
| 2019-09-18 | $85.07 | $85.71 | $84.69 | $85.51 | $85.12 | 668,422 |
| 2019-09-17 | $85.33 | $85.61 | $84.60 | $85.33 | $84.94 | 630,055 |
| 2019-09-16 | $83.84 | $85.57 | $83.84 | $85.31 | $84.92 | 680,249 |
| 2019-09-13 | $84.77 | $85.00 | $83.32 | $84.39 | $84.00 | 1,156,895 |
| 2019-09-12 | $86.24 | $86.24 | $83.86 | $84.40 | $83.89 | 602,085 |
| 2019-09-11 | $84.53 | $86.74 | $83.77 | $86.24 | $85.72 | 764,794 |
| 2019-09-10 | $83.10 | $84.80 | $82.59 | $84.50 | $83.99 | 730,640 |
| 2019-09-09 | $82.77 | $83.32 | $81.93 | $83.31 | $82.81 | 641,067 |
| 2019-09-06 | $81.78 | $82.94 | $81.63 | $82.69 | $82.19 | 535,345 |
| 2019-09-05 | $81.40 | $82.62 | $81.40 | $81.77 | $81.28 | 636,203 |
| 2019-09-04 | $80.74 | $80.98 | $79.89 | $80.65 | $80.16 | 784,507 |
| 2019-09-03 | $79.58 | $80.32 | $77.83 | $80.16 | $79.68 | 1,268,453 |
| 2019-08-30 | $81.00 | $81.00 | $79.84 | $80.60 | $80.12 | 783,214 |
| 2019-08-29 | $79.46 | $80.70 | $79.46 | $80.38 | $79.90 | 843,998 |
| 2019-08-28 | $77.48 | $79.06 | $76.96 | $78.61 | $78.14 | 605,419 |
| 2019-08-27 | $78.62 | $78.70 | $76.47 | $77.85 | $77.38 | 1,381,733 |
| 2019-08-26 | $77.35 | $78.81 | $76.26 | $78.49 | $78.02 | 1,257,162 |
| 2019-08-23 | $76.86 | $79.28 | $76.11 | $76.33 | $75.87 | 2,782,388 |
| 2019-08-22 | $74.49 | $77.20 | $74.49 | $76.62 | $76.16 | 1,804,668 |
| 2019-08-21 | $74.08 | $74.99 | $73.97 | $74.05 | $73.60 | 893,926 |
| 2019-08-20 | $73.67 | $73.80 | $72.99 | $73.30 | $72.86 | 442,164 |
| 2019-08-19 | $74.37 | $74.74 | $70.70 | $73.74 | $73.30 | 1,480,329 |
| 2019-08-16 | $72.30 | $73.52 | $72.01 | $73.15 | $72.71 | 420,132 |
| 2019-08-15 | $71.25 | $72.08 | $70.70 | $71.76 | $71.33 | 705,135 |
| 2019-08-14 | $71.92 | $72.34 | $70.69 | $71.04 | $70.61 | 1,317,363 |
| 2019-08-13 | $72.56 | $73.79 | $72.25 | $72.84 | $72.40 | 729,863 |
| 2019-08-12 | $73.86 | $73.87 | $72.10 | $72.29 | $71.86 | 429,751 |
| 2019-08-09 | $75.24 | $75.24 | $73.82 | $74.40 | $73.95 | 451,289 |
| 2019-08-08 | $74.21 | $75.79 | $74.15 | $75.22 | $74.77 | 942,130 |
| 2019-08-07 | $73.11 | $74.46 | $72.41 | $74.13 | $73.68 | 750,254 |
| 2019-08-06 | $73.39 | $74.18 | $73.01 | $74.12 | $73.67 | 614,641 |
| 2019-08-05 | $74.68 | $74.81 | $72.41 | $72.80 | $72.36 | 950,755 |
| 2019-08-02 | $75.47 | $76.74 | $74.67 | $76.16 | $75.70 | 1,114,447 |
| 2019-08-01 | $77.07 | $78.38 | $75.50 | $75.50 | $75.05 | 1,146,309 |
| 2019-07-31 | $75.95 | $79.18 | $75.00 | $76.84 | $76.38 | 1,699,643 |
| 2019-07-30 | $75.34 | $75.99 | $74.55 | $75.98 | $75.52 | 1,398,616 |
| 2019-07-29 | $75.48 | $75.77 | $75.09 | $75.66 | $75.20 | 913,533 |
| 2019-07-26 | $76.55 | $76.69 | $75.22 | $75.48 | $75.03 | 1,076,162 |
| 2019-07-25 | $78.84 | $78.89 | $76.43 | $76.74 | $76.28 | 920,422 |
| 2019-07-24 | $80.58 | $81.44 | $78.34 | $78.50 | $78.03 | 1,407,191 |
| 2019-07-23 | $79.68 | $81.18 | $79.50 | $80.85 | $80.36 | 1,147,005 |
| 2019-07-22 | $78.41 | $79.31 | $77.94 | $79.12 | $78.64 | 1,216,029 |
| 2019-07-19 | $77.14 | $81.51 | $77.14 | $78.54 | $78.07 | 2,377,435 |
| 2019-07-18 | $74.67 | $74.70 | $72.71 | $73.34 | $72.90 | 1,794,104 |
| 2019-07-17 | $75.29 | $75.85 | $74.84 | $74.91 | $74.46 | 1,380,428 |
| 2019-07-16 | $74.29 | $75.77 | $74.29 | $75.45 | $75.00 | 994,949 |
| 2019-07-15 | $73.75 | $74.55 | $72.18 | $74.28 | $73.83 | 1,436,610 |
| 2019-07-12 | $75.24 | $76.18 | $75.08 | $75.66 | $75.20 | 849,180 |
| 2019-07-11 | $74.31 | $75.17 | $73.39 | $75.16 | $74.71 | 1,174,912 |
| 2019-07-10 | $75.33 | $75.73 | $73.67 | $73.92 | $73.48 | 944,078 |
| 2019-07-09 | $74.55 | $75.04 | $73.74 | $74.88 | $74.43 | 2,019,167 |
| 2019-07-08 | $78.27 | $78.27 | $74.51 | $74.74 | $74.29 | 2,078,501 |
| 2019-07-05 | $78.52 | $79.11 | $77.97 | $78.80 | $78.33 | 412,622 |
| 2019-07-03 | $78.43 | $78.97 | $78.15 | $78.80 | $78.33 | 603,570 |
| 2019-07-02 | $80.00 | $80.00 | $78.27 | $78.48 | $78.01 | 1,011,897 |
| 2019-07-01 | $82.21 | $82.32 | $80.71 | $80.83 | $80.34 | 911,012 |
| 2019-06-28 | $80.37 | $81.37 | $79.58 | $81.37 | $80.88 | 2,094,948 |
| 2019-06-27 | $79.90 | $81.50 | $79.27 | $80.14 | $79.66 | 1,468,914 |
| 2019-06-26 | $80.00 | $81.83 | $79.85 | $81.19 | $80.70 | 1,306,401 |
| 2019-06-25 | $80.69 | $80.90 | $79.76 | $79.77 | $79.29 | 615,487 |
| 2019-06-24 | $81.54 | $81.79 | $80.53 | $80.53 | $80.05 | 1,124,278 |
| 2019-06-21 | $82.15 | $82.63 | $81.31 | $81.43 | $80.94 | 900,299 |
| 2019-06-20 | $82.98 | $83.07 | $81.47 | $82.58 | $82.08 | 631,787 |
| 2019-06-19 | $82.11 | $82.13 | $80.98 | $81.74 | $81.25 | 568,485 |
| 2019-06-18 | $80.02 | $82.41 | $80.02 | $82.00 | $81.51 | 806,824 |
| 2019-06-17 | $78.50 | $80.64 | $78.05 | $79.69 | $79.21 | 666,669 |
| 2019-06-14 | $82.50 | $82.50 | $78.08 | $78.53 | $78.06 | 1,403,430 |
| 2019-06-13 | $83.07 | $83.57 | $82.06 | $83.52 | $82.89 | 671,257 |
| 2019-06-12 | $82.07 | $82.64 | $81.53 | $82.52 | $81.90 | 551,928 |
| 2019-06-11 | $84.04 | $84.53 | $81.66 | $82.35 | $81.73 | 735,295 |
| 2019-06-10 | $85.01 | $85.05 | $83.52 | $83.57 | $82.94 | 493,904 |
| 2019-06-07 | $84.16 | $84.57 | $83.48 | $84.29 | $83.66 | 387,315 |
| 2019-06-06 | $82.81 | $84.22 | $82.28 | $83.83 | $83.20 | 523,658 |
| 2019-06-05 | $82.82 | $83.77 | $82.21 | $82.90 | $82.28 | 568,085 |
| 2019-06-04 | $82.00 | $83.10 | $81.61 | $82.40 | $81.78 | 769,484 |
| 2019-06-03 | $79.95 | $81.50 | $78.63 | $81.14 | $80.53 | 857,697 |
| 2019-05-31 | $80.70 | $81.69 | $80.36 | $81.04 | $80.43 | 587,461 |
| 2019-05-30 | $81.12 | $82.56 | $81.08 | $81.48 | $80.87 | 397,612 |
| 2019-05-29 | $81.70 | $81.71 | $80.20 | $80.97 | $80.36 | 599,814 |
| 2019-05-28 | $82.50 | $82.84 | $81.52 | $81.98 | $81.36 | 1,017,769 |
| 2019-05-24 | $82.11 | $83.25 | $82.11 | $82.64 | $82.02 | 974,270 |
| 2019-05-23 | $82.80 | $82.80 | $80.59 | $81.33 | $80.72 | 837,994 |
| 2019-05-22 | $84.25 | $84.50 | $83.55 | $83.64 | $83.01 | 601,210 |
| 2019-05-21 | $83.23 | $84.99 | $83.23 | $84.77 | $84.13 | 842,091 |
| 2019-05-20 | $82.42 | $82.85 | $82.00 | $82.54 | $81.92 | 522,858 |
| 2019-05-17 | $82.21 | $83.76 | $82.21 | $82.86 | $82.24 | 627,309 |
| 2019-05-16 | $82.50 | $83.22 | $82.26 | $83.10 | $82.47 | 661,101 |
| 2019-05-15 | $81.17 | $82.53 | $80.78 | $82.37 | $81.75 | 1,153,558 |
| 2019-05-14 | $81.16 | $82.84 | $81.16 | $81.89 | $81.27 | 923,112 |
| 2019-05-13 | $82.09 | $82.23 | $79.91 | $80.91 | $80.30 | 908,775 |
| 2019-05-10 | $83.76 | $84.39 | $82.48 | $84.13 | $83.50 | 710,559 |
| 2019-05-09 | $84.96 | $85.13 | $83.75 | $84.19 | $83.56 | 655,947 |
| 2019-05-08 | $84.43 | $86.23 | $84.01 | $85.76 | $85.11 | 734,032 |
| 2019-05-07 | $86.46 | $86.88 | $84.11 | $84.53 | $83.89 | 647,229 |
| 2019-05-06 | $87.21 | $87.89 | $86.92 | $87.42 | $86.76 | 605,460 |
| 2019-05-03 | $87.48 | $89.08 | $87.43 | $88.81 | $88.14 | 990,319 |
| 2019-05-02 | $86.60 | $87.43 | $86.22 | $87.15 | $86.49 | 704,896 |
| 2019-05-01 | $89.55 | $89.96 | $87.31 | $87.37 | $86.71 | 1,156,382 |
| 2019-04-30 | $87.08 | $87.30 | $85.86 | $86.90 | $86.25 | 977,029 |
| 2019-04-29 | $87.33 | $88.47 | $87.13 | $87.17 | $86.51 | 699,613 |
| 2019-04-26 | $86.85 | $87.53 | $86.71 | $87.36 | $86.70 | 401,648 |
| 2019-04-25 | $86.06 | $87.30 | $85.56 | $87.12 | $86.46 | 566,034 |
| 2019-04-24 | $87.69 | $87.93 | $86.53 | $86.53 | $85.88 | 606,176 |
| 2019-04-23 | $86.03 | $87.37 | $85.81 | $87.31 | $86.65 | 983,944 |
| 2019-04-22 | $85.24 | $86.54 | $84.65 | $85.71 | $85.06 | 849,079 |
| 2019-04-18 | $86.08 | $86.45 | $85.21 | $85.55 | $84.91 | 970,849 |
| 2019-04-17 | $87.78 | $88.20 | $85.69 | $85.75 | $85.10 | 617,117 |
| 2019-04-16 | $86.36 | $87.42 | $85.73 | $87.32 | $86.66 | 1,245,201 |
| 2019-04-15 | $87.58 | $87.81 | $86.30 | $86.41 | $85.76 | 542,387 |
| 2019-04-12 | $86.03 | $87.71 | $85.60 | $87.55 | $86.89 | 1,147,510 |
| 2019-04-11 | $84.80 | $86.13 | $84.44 | $85.28 | $84.64 | 1,132,556 |
| 2019-04-10 | $84.63 | $85.16 | $83.94 | $84.79 | $84.15 | 1,250,826 |
| 2019-04-09 | $84.35 | $84.98 | $83.48 | $84.05 | $83.42 | 1,459,832 |
| 2019-04-08 | $85.15 | $85.33 | $81.88 | $85.07 | $84.43 | 3,093,762 |
| 2019-04-05 | $91.15 | $91.52 | $89.30 | $89.64 | $88.96 | 1,253,676 |
| 2019-04-04 | $88.79 | $90.97 | $88.73 | $90.78 | $90.10 | 1,522,985 |
| 2019-04-03 | $91.01 | $91.98 | $87.37 | $88.12 | $87.46 | 1,864,158 |
| 2019-04-02 | $93.43 | $94.47 | $92.46 | $92.49 | $91.79 | 854,355 |
| 2019-04-01 | $92.50 | $93.79 | $92.50 | $93.65 | $92.94 | 822,411 |
| 2019-03-29 | $91.46 | $92.07 | $91.19 | $91.53 | $90.84 | 860,982 |
| 2019-03-28 | $90.54 | $91.31 | $90.05 | $90.90 | $90.22 | 790,309 |
| 2019-03-27 | $90.40 | $91.93 | $89.77 | $90.22 | $89.54 | 954,775 |
| 2019-03-26 | $91.23 | $91.67 | $89.63 | $90.36 | $89.68 | 997,739 |
| 2019-03-25 | $89.59 | $90.55 | $89.40 | $90.49 | $89.81 | 855,410 |
| 2019-03-22 | $92.23 | $92.23 | $88.85 | $89.40 | $88.73 | 1,155,176 |
| 2019-03-21 | $91.07 | $92.63 | $90.71 | $92.51 | $91.81 | 1,188,406 |
| 2019-03-20 | $90.91 | $92.11 | $90.50 | $91.46 | $90.77 | 1,246,818 |
| 2019-03-19 | $92.56 | $93.01 | $90.81 | $91.00 | $90.31 | 946,051 |
| 2019-03-18 | $91.15 | $92.70 | $90.52 | $92.50 | $91.80 | 1,856,711 |
| 2019-03-15 | $91.75 | $92.28 | $90.57 | $91.30 | $90.61 | 1,666,774 |
| 2019-03-14 | $93.68 | $94.00 | $91.84 | $91.91 | $91.22 | 1,485,012 |
| 2019-03-13 | $92.00 | $94.29 | $89.52 | $93.40 | $92.70 | 2,802,037 |
| 2019-03-12 | $91.70 | $92.17 | $89.93 | $91.90 | $91.21 | 2,590,569 |
| 2019-03-11 | $87.92 | $93.92 | $87.13 | $92.84 | $92.14 | 3,478,307 |
| 2019-03-08 | $95.40 | $96.62 | $94.51 | $96.46 | $95.73 | 642,264 |
| 2019-03-07 | $96.61 | $96.82 | $95.52 | $96.09 | $95.37 | 989,027 |
| 2019-03-06 | $96.55 | $97.39 | $96.24 | $96.72 | $95.99 | 849,578 |
| 2019-03-05 | $97.71 | $98.24 | $96.60 | $97.23 | $96.50 | 796,311 |
| 2019-03-04 | $99.53 | $100.34 | $98.24 | $98.64 | $97.90 | 1,418,520 |
| 2019-03-01 | $99.60 | $99.98 | $98.85 | $99.35 | $98.60 | 717,832 |
| 2019-02-28 | $97.72 | $99.33 | $97.23 | $98.80 | $98.06 | 1,252,350 |
| 2019-02-27 | $97.19 | $97.82 | $96.50 | $97.74 | $97.00 | 585,673 |
| 2019-02-26 | $97.07 | $97.70 | $96.76 | $97.26 | $96.53 | 701,388 |
| 2019-02-25 | $98.77 | $99.33 | $97.31 | $97.42 | $96.69 | 745,458 |
| 2019-02-22 | $96.53 | $98.08 | $96.53 | $98.00 | $97.26 | 899,262 |
| 2019-02-21 | $97.87 | $97.91 | $95.61 | $96.12 | $95.40 | 957,367 |
| 2019-02-20 | $96.41 | $97.98 | $96.19 | $97.98 | $97.24 | 1,761,988 |
| 2019-02-19 | $95.34 | $96.70 | $95.04 | $96.28 | $95.55 | 911,628 |
| 2019-02-15 | $94.41 | $95.84 | $94.41 | $95.71 | $94.99 | 714,256 |
| 2019-02-14 | $93.14 | $93.95 | $92.72 | $93.65 | $92.94 | 844,188 |
| 2019-02-13 | $94.52 | $94.98 | $93.25 | $93.64 | $92.93 | 1,214,742 |
| 2019-02-12 | $94.85 | $95.36 | $93.78 | $93.80 | $93.09 | 1,066,272 |
| 2019-02-11 | $93.98 | $95.39 | $93.54 | $94.21 | $93.50 | 1,549,796 |
| 2019-02-08 | $92.68 | $93.72 | $91.74 | $93.58 | $92.88 | 803,726 |
| 2019-02-07 | $91.63 | $93.63 | $91.60 | $93.06 | $92.36 | 1,205,761 |
| 2019-02-06 | $92.17 | $93.27 | $91.84 | $91.99 | $91.30 | 1,285,077 |
| 2019-02-05 | $89.50 | $92.24 | $89.50 | $92.23 | $91.54 | 1,454,192 |
| 2019-02-04 | $88.21 | $89.57 | $87.52 | $89.18 | $88.51 | 1,925,179 |
| 2019-02-01 | $84.46 | $88.11 | $84.46 | $87.81 | $87.15 | 1,918,618 |
| 2019-01-31 | $82.98 | $84.27 | $82.87 | $83.40 | $82.77 | 1,113,461 |
| 2019-01-30 | $82.62 | $83.97 | $81.65 | $83.35 | $82.72 | 1,150,660 |
| 2019-01-29 | $80.48 | $81.83 | $80.48 | $81.70 | $81.08 | 868,939 |
| 2019-01-28 | $78.94 | $80.36 | $78.39 | $80.14 | $79.54 | 1,046,631 |
| 2019-01-25 | $80.12 | $80.62 | $79.59 | $79.70 | $79.10 | 564,576 |
| 2019-01-24 | $77.98 | $79.62 | $77.80 | $79.22 | $78.62 | 1,332,163 |
| 2019-01-23 | $79.20 | $80.00 | $76.88 | $77.81 | $77.22 | 625,935 |
| 2019-01-22 | $78.73 | $79.26 | $78.01 | $78.45 | $77.86 | 843,596 |
| 2019-01-18 | $78.86 | $80.17 | $78.35 | $79.47 | $78.87 | 686,482 |
| 2019-01-17 | $77.33 | $78.69 | $77.15 | $78.03 | $77.44 | 686,928 |
| 2019-01-16 | $78.01 | $78.05 | $76.92 | $77.45 | $76.87 | 605,482 |
| 2019-01-15 | $77.30 | $78.06 | $76.07 | $78.04 | $77.45 | 751,447 |
| 2019-01-14 | $76.81 | $77.43 | $76.26 | $77.09 | $76.51 | 881,044 |
| 2019-01-11 | $77.09 | $77.65 | $76.31 | $77.65 | $77.07 | 531,618 |
| 2019-01-10 | $75.90 | $77.85 | $75.82 | $77.71 | $77.12 | 650,482 |
| 2019-01-09 | $76.04 | $77.07 | $75.79 | $76.39 | $75.81 | 621,724 |
| 2019-01-08 | $74.16 | $75.95 | $73.79 | $75.55 | $74.98 | 812,431 |
| 2019-01-07 | $72.83 | $73.67 | $71.84 | $73.26 | $72.71 | 925,839 |
| 2019-01-04 | $71.21 | $72.70 | $70.84 | $72.49 | $71.94 | 694,746 |
| 2019-01-03 | $71.88 | $72.06 | $69.97 | $70.09 | $69.56 | 410,111 |
| 2019-01-02 | $71.22 | $72.68 | $70.51 | $72.42 | $71.87 | 552,272 |
| 2018-12-31 | $71.09 | $72.12 | $71.08 | $72.09 | $71.55 | 611,553 |
| 2018-12-28 | $71.16 | $71.65 | $70.27 | $70.76 | $70.23 | 749,894 |
| 2018-12-27 | $66.91 | $71.02 | $66.81 | $71.01 | $70.48 | 999,019 |
| 2018-12-26 | $65.95 | $67.71 | $64.48 | $67.63 | $67.12 | 568,155 |
| 2018-12-24 | $66.81 | $67.15 | $65.42 | $65.72 | $65.22 | 273,584 |
| 2018-12-21 | $69.72 | $70.44 | $67.49 | $67.50 | $66.99 | 1,147,957 |
| 2018-12-20 | $70.75 | $71.80 | $68.67 | $69.82 | $69.29 | 1,008,797 |
| 2018-12-19 | $73.00 | $74.20 | $70.33 | $71.11 | $70.57 | 942,420 |
| 2018-12-18 | $73.40 | $74.60 | $72.36 | $73.14 | $72.59 | 1,034,205 |
| 2018-12-17 | $72.71 | $74.11 | $71.88 | $72.80 | $72.25 | 991,909 |
| 2018-12-14 | $72.61 | $73.44 | $71.70 | $73.18 | $72.63 | 800,385 |
| 2018-12-13 | $74.25 | $74.60 | $73.13 | $73.67 | $73.00 | 841,791 |
| 2018-12-12 | $74.98 | $75.41 | $73.98 | $74.07 | $73.39 | 958,340 |
| 2018-12-11 | $76.04 | $76.59 | $73.37 | $73.82 | $73.14 | 800,213 |
| 2018-12-10 | $75.14 | $76.30 | $73.09 | $74.64 | $73.96 | 839,608 |
| 2018-12-07 | $77.36 | $78.58 | $74.97 | $75.42 | $74.73 | 644,434 |
| 2018-12-06 | $78.16 | $78.84 | $76.01 | $77.52 | $76.81 | 951,292 |
| 2018-12-04 | $81.64 | $82.12 | $79.87 | $79.92 | $79.19 | 634,398 |
| 2018-12-03 | $82.90 | $84.54 | $81.89 | $81.96 | $81.21 | 1,078,373 |
| 2018-11-30 | $81.28 | $81.95 | $80.75 | $81.88 | $81.13 | 1,611,110 |
| 2018-11-29 | $82.02 | $82.32 | $80.81 | $81.24 | $80.50 | 494,903 |
| 2018-11-28 | $80.46 | $82.00 | $79.93 | $81.99 | $81.24 | 537,355 |
| 2018-11-27 | $79.67 | $80.19 | $79.00 | $79.90 | $79.17 | 755,210 |
| 2018-11-26 | $79.05 | $80.58 | $78.98 | $80.25 | $79.52 | 681,370 |
| 2018-11-23 | $78.45 | $78.99 | $77.99 | $78.30 | $77.58 | 213,925 |
| 2018-11-21 | $79.00 | $80.58 | $78.35 | $79.12 | $78.40 | 691,309 |
| 2018-11-20 | $80.25 | $80.25 | $77.79 | $78.24 | $77.52 | 798,847 |
| 2018-11-19 | $83.18 | $83.46 | $81.32 | $81.81 | $81.06 | 897,151 |
| 2018-11-16 | $83.88 | $84.08 | $82.61 | $83.46 | $82.70 | 690,546 |
| 2018-11-15 | $84.04 | $85.52 | $83.48 | $84.40 | $83.63 | 730,058 |
| 2018-11-14 | $86.68 | $86.68 | $84.39 | $84.65 | $83.87 | 859,215 |
| 2018-11-13 | $85.97 | $87.11 | $85.19 | $85.93 | $85.14 | 643,743 |
| 2018-11-12 | $89.03 | $89.04 | $86.08 | $86.29 | $85.50 | 479,465 |
| 2018-11-09 | $88.61 | $89.71 | $88.31 | $89.24 | $88.42 | 596,969 |
| 2018-11-08 | $88.53 | $88.88 | $87.59 | $88.85 | $88.04 | 945,853 |
| 2018-11-07 | $87.35 | $87.82 | $86.32 | $87.36 | $86.56 | 785,532 |
| 2018-11-06 | $85.61 | $87.00 | $85.21 | $86.71 | $85.92 | 615,034 |
| 2018-11-05 | $86.42 | $87.13 | $85.24 | $85.91 | $85.12 | 721,620 |
| 2018-11-02 | $87.74 | $88.49 | $86.27 | $86.63 | $85.84 | 638,045 |
| 2018-11-01 | $84.53 | $87.26 | $84.31 | $87.15 | $86.35 | 1,404,597 |
| 2018-10-31 | $83.25 | $86.13 | $80.92 | $84.01 | $83.24 | 2,150,179 |
| 2018-10-30 | $79.77 | $82.90 | $79.75 | $82.50 | $81.74 | 1,582,951 |
| 2018-10-29 | $83.17 | $83.48 | $78.77 | $79.81 | $79.08 | 1,304,384 |
| 2018-10-26 | $80.88 | $83.14 | $80.70 | $82.19 | $81.44 | 727,341 |
| 2018-10-25 | $81.62 | $82.17 | $80.75 | $81.67 | $80.92 | 1,038,880 |
| 2018-10-24 | $83.33 | $83.33 | $80.73 | $80.85 | $80.11 | 1,416,517 |
| 2018-10-23 | $80.91 | $82.71 | $80.47 | $82.11 | $81.36 | 1,012,105 |
| 2018-10-22 | $82.52 | $83.00 | $81.52 | $82.39 | $81.64 | 738,795 |
| 2018-10-19 | $82.83 | $84.06 | $82.27 | $82.55 | $81.79 | 1,060,342 |
| 2018-10-18 | $84.00 | $84.40 | $81.84 | $82.84 | $82.08 | 1,081,332 |
| 2018-10-17 | $84.33 | $85.22 | $83.63 | $84.69 | $83.91 | 909,673 |
| 2018-10-16 | $83.82 | $85.00 | $83.22 | $84.84 | $84.06 | 969,646 |
| 2018-10-15 | $84.16 | $84.26 | $83.00 | $83.27 | $82.51 | 1,183,756 |
| 2018-10-12 | $84.17 | $84.69 | $82.94 | $83.84 | $83.07 | 1,033,500 |
| 2018-10-11 | $84.29 | $85.89 | $82.75 | $83.08 | $82.32 | 1,358,242 |
| 2018-10-10 | $88.08 | $88.44 | $84.69 | $84.79 | $84.01 | 1,113,548 |
| 2018-10-09 | $89.93 | $90.30 | $88.18 | $88.47 | $87.66 | 716,068 |
| 2018-10-08 | $90.33 | $90.48 | $89.24 | $90.38 | $89.55 | 643,212 |
| 2018-10-05 | $92.04 | $92.40 | $90.08 | $90.76 | $89.93 | 842,389 |
| 2018-10-04 | $92.97 | $93.02 | $91.27 | $92.01 | $91.17 | 719,302 |
| 2018-10-03 | $93.57 | $94.11 | $92.90 | $92.97 | $92.12 | 1,411,900 |
| 2018-10-02 | $92.16 | $93.14 | $92.02 | $92.90 | $92.05 | 1,005,080 |
| 2018-10-01 | $92.82 | $92.85 | $91.51 | $92.50 | $91.65 | 1,276,527 |
| 2018-09-28 | $91.62 | $92.51 | $91.18 | $91.67 | $90.83 | 1,170,511 |
| 2018-09-27 | $92.98 | $93.05 | $91.60 | $91.75 | $90.91 | 1,286,832 |
| 2018-09-26 | $92.78 | $93.40 | $92.09 | $92.51 | $91.66 | 804,241 |
| 2018-09-25 | $93.09 | $93.38 | $92.57 | $92.68 | $91.83 | 1,060,895 |
| 2018-09-24 | $93.33 | $93.44 | $92.82 | $92.86 | $92.01 | 670,234 |
| 2018-09-21 | $93.57 | $94.86 | $93.06 | $93.50 | $92.64 | 2,195,685 |
| 2018-09-20 | $93.24 | $93.67 | $92.44 | $93.11 | $92.26 | 1,085,283 |
| 2018-09-19 | $90.50 | $93.10 | $90.45 | $92.70 | $91.85 | 2,046,071 |
| 2018-09-18 | $88.54 | $90.42 | $88.01 | $90.34 | $89.51 | 950,383 |
| 2018-09-17 | $87.63 | $88.45 | $87.13 | $88.22 | $87.41 | 811,873 |
| 2018-09-14 | $86.61 | $87.70 | $86.33 | $87.51 | $86.71 | 860,161 |
| 2018-09-13 | $87.18 | $88.83 | $86.33 | $86.66 | $85.75 | 911,246 |
| 2018-09-12 | $85.66 | $87.36 | $84.36 | $87.18 | $86.26 | 1,581,653 |
| 2018-09-11 | $85.17 | $86.22 | $84.92 | $86.04 | $85.14 | 864,031 |
| 2018-09-10 | $85.23 | $85.78 | $85.17 | $85.43 | $84.53 | 610,171 |
| 2018-09-07 | $85.46 | $85.62 | $84.25 | $84.93 | $84.04 | 1,070,734 |
| 2018-09-06 | $85.06 | $86.27 | $84.69 | $85.79 | $84.89 | 898,383 |
| 2018-09-05 | $85.50 | $85.97 | $84.99 | $85.46 | $84.56 | 499,317 |
| 2018-09-04 | $85.37 | $85.81 | $84.69 | $85.56 | $84.66 | 1,019,249 |
| 2018-08-31 | $85.12 | $85.55 | $84.51 | $85.50 | $84.60 | 1,055,555 |
| 2018-08-30 | $85.50 | $86.10 | $85.25 | $85.46 | $84.56 | 1,049,565 |
| 2018-08-29 | $86.50 | $86.56 | $85.63 | $85.82 | $84.92 | 1,124,284 |
| 2018-08-28 | $87.35 | $87.39 | $86.21 | $86.58 | $85.67 | 841,815 |
| 2018-08-27 | $87.13 | $87.97 | $86.80 | $86.99 | $86.08 | 738,351 |
| 2018-08-24 | $86.78 | $87.31 | $86.18 | $86.52 | $85.61 | 564,710 |
| 2018-08-23 | $87.00 | $87.21 | $86.29 | $86.76 | $85.85 | 955,667 |
| 2018-08-22 | $87.24 | $87.70 | $86.42 | $87.08 | $86.16 | 1,275,549 |
| 2018-08-21 | $87.54 | $88.27 | $87.08 | $87.32 | $86.40 | 866,674 |
| 2018-08-20 | $87.00 | $87.76 | $86.70 | $87.29 | $86.37 | 882,476 |
| 2018-08-17 | $86.84 | $86.84 | $86.23 | $86.59 | $85.68 | 1,234,474 |
| 2018-08-16 | $85.50 | $87.14 | $85.48 | $86.84 | $85.93 | 1,365,183 |
| 2018-08-15 | $85.67 | $85.82 | $83.79 | $84.57 | $83.68 | 1,212,542 |
| 2018-08-14 | $87.10 | $87.97 | $86.11 | $86.22 | $85.31 | 974,026 |
| 2018-08-13 | $87.02 | $87.84 | $86.22 | $86.74 | $85.83 | 890,546 |
| 2018-08-10 | $87.59 | $87.83 | $86.83 | $86.92 | $86.01 | 718,743 |
| 2018-08-09 | $87.42 | $88.43 | $87.42 | $87.74 | $86.82 | 649,953 |
| 2018-08-08 | $87.85 | $88.22 | $86.49 | $87.18 | $86.26 | 558,755 |
| 2018-08-07 | $87.05 | $89.42 | $87.05 | $87.83 | $86.91 | 799,512 |
| 2018-08-06 | $85.89 | $86.93 | $85.05 | $86.87 | $85.96 | 1,207,501 |
| 2018-08-03 | $86.54 | $86.90 | $84.82 | $85.86 | $84.96 | 984,113 |
| 2018-08-02 | $87.55 | $88.22 | $85.73 | $86.37 | $85.46 | 1,395,287 |
| 2018-08-01 | $93.60 | $96.77 | $87.83 | $88.43 | $87.50 | 1,748,096 |
| 2018-07-31 | $91.85 | $94.65 | $91.51 | $93.25 | $92.27 | 1,505,884 |
| 2018-07-30 | $92.37 | $92.78 | $90.75 | $90.87 | $89.91 | 1,045,921 |
| 2018-07-27 | $91.50 | $92.41 | $91.21 | $91.85 | $90.88 | 923,924 |
| 2018-07-26 | $90.08 | $92.20 | $89.53 | $91.55 | $90.59 | 837,967 |
| 2018-07-25 | $88.70 | $90.33 | $88.04 | $90.27 | $89.32 | 1,306,174 |
| 2018-07-24 | $88.98 | $90.20 | $88.26 | $89.19 | $88.25 | 928,554 |
| 2018-07-23 | $89.44 | $89.87 | $88.04 | $88.24 | $87.31 | 1,106,612 |
| 2018-07-20 | $89.76 | $90.43 | $89.29 | $89.75 | $88.81 | 902,300 |
| 2018-07-19 | $89.78 | $90.78 | $88.94 | $90.10 | $89.15 | 1,277,278 |
| 2018-07-18 | $89.51 | $91.00 | $89.42 | $90.41 | $89.46 | 1,053,664 |
| 2018-07-17 | $87.85 | $89.66 | $87.73 | $89.31 | $88.37 | 1,208,461 |
| 2018-07-16 | $86.40 | $88.03 | $86.37 | $87.76 | $86.84 | 872,043 |
| 2018-07-13 | $85.37 | $87.32 | $85.18 | $86.55 | $85.64 | 877,900 |
| 2018-07-12 | $84.21 | $85.47 | $83.51 | $85.30 | $84.40 | 1,074,974 |
| 2018-07-11 | $85.29 | $85.29 | $84.13 | $84.25 | $83.36 | 799,096 |
| 2018-07-10 | $86.19 | $87.56 | $85.20 | $85.82 | $84.92 | 753,393 |
| 2018-07-09 | $85.40 | $86.55 | $85.16 | $86.16 | $85.25 | 1,106,022 |
| 2018-07-06 | $85.16 | $85.75 | $84.40 | $84.82 | $83.93 | 1,149,114 |
| 2018-07-05 | $86.01 | $87.23 | $84.89 | $85.53 | $84.63 | 821,163 |
| 2018-07-03 | $85.99 | $86.39 | $84.89 | $84.93 | $84.04 | 377,462 |
| 2018-07-02 | $85.04 | $85.88 | $84.14 | $85.68 | $84.78 | 743,250 |
| 2018-06-29 | $85.14 | $86.90 | $85.12 | $85.91 | $85.01 | 1,070,595 |
| 2018-06-28 | $84.85 | $85.54 | $83.09 | $84.72 | $83.83 | 1,074,344 |
| 2018-06-27 | $84.44 | $86.96 | $84.44 | $85.28 | $84.38 | 1,736,285 |
| 2018-06-26 | $84.16 | $85.15 | $84.10 | $84.49 | $83.60 | 772,943 |
| 2018-06-25 | $85.16 | $85.26 | $83.46 | $84.07 | $83.19 | 1,010,174 |
| 2018-06-22 | $86.23 | $86.33 | $85.23 | $85.28 | $84.38 | 3,238,290 |
| 2018-06-21 | $85.64 | $86.06 | $84.83 | $85.50 | $84.60 | 799,076 |
| 2018-06-20 | $86.00 | $86.97 | $85.54 | $85.77 | $84.87 | 772,386 |
| 2018-06-19 | $87.10 | $87.10 | $85.30 | $86.00 | $85.10 | 1,303,180 |
| 2018-06-18 | $87.09 | $88.23 | $86.54 | $88.20 | $87.27 | 1,228,379 |
| 2018-06-15 | $87.75 | $88.30 | $86.70 | $88.10 | $87.17 | 963,563 |
| 2018-06-14 | $89.38 | $90.23 | $87.85 | $88.28 | $87.23 | 853,809 |
| 2018-06-13 | $89.68 | $90.41 | $88.89 | $89.18 | $88.12 | 1,388,308 |
| 2018-06-12 | $89.58 | $89.85 | $88.83 | $89.37 | $88.31 | 1,466,430 |
| 2018-06-11 | $89.25 | $90.32 | $89.04 | $89.40 | $88.34 | 818,739 |
| 2018-06-08 | $87.98 | $89.54 | $87.49 | $89.49 | $88.43 | 1,776,611 |
| 2018-06-07 | $88.03 | $90.07 | $87.56 | $88.42 | $87.37 | 1,276,511 |
| 2018-06-06 | $85.90 | $88.86 | $85.88 | $87.93 | $86.89 | 1,444,963 |
| 2018-06-05 | $86.43 | $86.48 | $85.06 | $85.56 | $84.55 | 1,201,498 |
| 2018-06-04 | $86.70 | $87.58 | $86.11 | $86.33 | $85.31 | 1,045,105 |
| 2018-06-01 | $85.00 | $87.06 | $85.00 | $86.52 | $85.49 | 1,238,502 |
| 2018-05-31 | $85.40 | $86.00 | $84.55 | $84.71 | $83.71 | 1,059,506 |
| 2018-05-30 | $84.80 | $85.82 | $83.50 | $85.35 | $84.34 | 860,537 |
| 2018-05-29 | $86.27 | $86.27 | $83.72 | $84.52 | $83.52 | 910,515 |
| 2018-05-25 | $86.86 | $87.30 | $86.27 | $86.65 | $85.62 | 463,211 |
| 2018-05-24 | $86.67 | $87.88 | $86.67 | $87.37 | $86.33 | 594,917 |
| 2018-05-23 | $86.30 | $87.24 | $86.02 | $87.04 | $86.01 | 449,529 |
| 2018-05-22 | $88.25 | $88.30 | $87.10 | $87.12 | $86.09 | 609,290 |
| 2018-05-21 | $87.66 | $88.45 | $87.21 | $87.86 | $86.82 | 664,284 |
| 2018-05-18 | $85.37 | $87.10 | $84.93 | $86.83 | $85.80 | 610,354 |
| 2018-05-17 | $83.79 | $85.88 | $83.79 | $85.62 | $84.60 | 781,164 |
| 2018-05-16 | $84.82 | $85.62 | $83.76 | $83.87 | $82.88 | 989,413 |
| 2018-05-15 | $83.51 | $84.56 | $83.49 | $84.02 | $83.02 | 1,086,031 |
| 2018-05-14 | $84.45 | $85.00 | $84.02 | $84.09 | $83.09 | 1,398,070 |
| 2018-05-11 | $84.15 | $84.59 | $83.52 | $84.27 | $83.27 | 1,421,782 |
| 2018-05-10 | $84.81 | $85.08 | $83.81 | $84.15 | $83.15 | 722,128 |
| 2018-05-09 | $85.40 | $85.93 | $84.51 | $84.92 | $83.91 | 863,896 |
| 2018-05-08 | $84.02 | $85.38 | $83.77 | $84.96 | $83.95 | 1,801,022 |
| 2018-05-07 | $83.97 | $84.76 | $83.05 | $83.52 | $82.53 | 2,002,639 |
| 2018-05-04 | $81.66 | $84.01 | $81.66 | $83.55 | $82.56 | 725,511 |
| 2018-05-03 | $83.39 | $83.42 | $80.59 | $82.20 | $81.23 | 1,592,247 |
| 2018-05-02 | $80.15 | $86.44 | $80.15 | $83.89 | $82.90 | 2,272,194 |
| 2018-05-01 | $79.93 | $79.93 | $77.92 | $79.35 | $78.41 | 1,422,164 |
| 2018-04-30 | $80.00 | $80.79 | $79.29 | $80.37 | $79.42 | 1,547,210 |
| 2018-04-27 | $79.87 | $80.24 | $78.86 | $80.02 | $79.07 | 1,410,949 |
| 2018-04-26 | $79.26 | $80.80 | $78.33 | $80.00 | $79.05 | 1,411,692 |
| 2018-04-25 | $79.00 | $79.35 | $77.79 | $78.86 | $77.92 | 1,013,818 |
| 2018-04-24 | $81.23 | $81.38 | $77.54 | $78.97 | $78.03 | 1,014,560 |
| 2018-04-23 | $80.97 | $81.34 | $80.08 | $80.58 | $79.62 | 445,046 |
| 2018-04-20 | $81.15 | $81.56 | $80.23 | $80.51 | $79.56 | 519,118 |
| 2018-04-19 | $80.61 | $81.67 | $80.18 | $81.31 | $80.35 | 940,195 |
| 2018-04-18 | $80.48 | $81.58 | $79.67 | $80.60 | $79.64 | 1,490,390 |
| 2018-04-17 | $79.62 | $80.86 | $79.37 | $79.84 | $78.89 | 853,958 |
| 2018-04-16 | $79.16 | $79.72 | $78.39 | $78.88 | $77.94 | 1,230,879 |
| 2018-04-13 | $80.32 | $80.37 | $78.55 | $78.68 | $77.75 | 1,192,897 |
| 2018-04-12 | $79.51 | $80.45 | $79.05 | $79.95 | $79.00 | 1,093,271 |
| 2018-04-11 | $79.12 | $80.45 | $78.58 | $79.17 | $78.23 | 1,054,543 |
| 2018-04-10 | $80.52 | $81.13 | $79.05 | $79.59 | $78.65 | 2,196,199 |
| 2018-04-09 | $81.43 | $81.99 | $79.20 | $79.35 | $78.41 | 832,928 |
| 2018-04-06 | $82.95 | $83.16 | $79.54 | $80.57 | $79.61 | 1,156,813 |
| 2018-04-05 | $83.30 | $84.26 | $82.84 | $83.99 | $82.99 | 927,180 |
| 2018-04-04 | $80.75 | $82.57 | $79.69 | $82.54 | $81.56 | 1,333,079 |
| 2018-04-03 | $82.02 | $83.64 | $81.62 | $82.92 | $81.94 | 1,315,612 |
| 2018-04-02 | $83.47 | $83.48 | $79.55 | $81.38 | $80.41 | 906,701 |
| 2018-03-29 | $83.37 | $85.24 | $82.74 | $83.70 | $82.71 | 1,030,946 |
| 2018-03-28 | $83.24 | $83.75 | $81.74 | $82.57 | $81.59 | 689,628 |
| 2018-03-27 | $85.57 | $86.05 | $82.87 | $83.37 | $82.38 | 662,017 |
| 2018-03-26 | $84.68 | $85.73 | $83.97 | $85.40 | $84.39 | 506,282 |
| 2018-03-23 | $83.16 | $85.40 | $82.89 | $83.18 | $82.19 | 682,984 |
| 2018-03-22 | $85.48 | $86.83 | $83.23 | $83.46 | $82.47 | 909,666 |
| 2018-03-21 | $85.96 | $87.31 | $85.40 | $86.35 | $85.33 | 883,502 |
| 2018-03-20 | $85.86 | $86.78 | $85.51 | $86.00 | $84.98 | 696,301 |
| 2018-03-19 | $85.66 | $87.38 | $84.80 | $85.66 | $84.64 | 972,583 |
| 2018-03-16 | $86.08 | $87.22 | $84.19 | $85.47 | $84.46 | 1,441,468 |
| 2018-03-15 | $86.42 | $87.38 | $84.83 | $86.40 | $85.28 | 1,044,290 |
| 2018-03-14 | $91.24 | $91.55 | $86.17 | $86.28 | $85.16 | 1,616,653 |
| 2018-03-13 | $91.23 | $91.43 | $90.43 | $91.02 | $89.84 | 1,004,616 |
| 2018-03-12 | $91.28 | $91.44 | $89.65 | $90.84 | $89.66 | 1,411,138 |
| 2018-03-09 | $89.41 | $91.14 | $88.50 | $91.01 | $89.83 | 838,886 |
| 2018-03-08 | $88.78 | $89.00 | $87.58 | $88.70 | $87.55 | 485,708 |
| 2018-03-07 | $86.78 | $88.81 | $86.01 | $88.50 | $87.35 | 534,861 |
| 2018-03-06 | $87.86 | $88.23 | $87.09 | $87.84 | $86.70 | 1,538,460 |
| 2018-03-05 | $87.85 | $88.57 | $86.34 | $87.57 | $86.43 | 1,132,297 |
| 2018-03-02 | $87.87 | $89.01 | $87.60 | $88.54 | $87.39 | 1,452,228 |
| 2018-03-01 | $91.41 | $91.46 | $87.67 | $88.96 | $87.80 | 1,542,791 |
| 2018-02-28 | $91.43 | $93.28 | $91.12 | $91.29 | $90.10 | 1,526,651 |
| 2018-02-27 | $91.97 | $92.93 | $90.61 | $90.73 | $89.55 | 1,207,408 |
| 2018-02-26 | $92.70 | $92.82 | $91.60 | $92.11 | $90.91 | 663,929 |
| 2018-02-23 | $92.06 | $92.64 | $91.54 | $92.39 | $91.19 | 609,327 |
| 2018-02-22 | $92.27 | $92.75 | $91.08 | $91.29 | $90.10 | 714,138 |
| 2018-02-21 | $90.72 | $93.56 | $90.49 | $92.03 | $90.83 | 854,702 |
| 2018-02-20 | $91.60 | $93.15 | $90.43 | $90.66 | $89.48 | 864,213 |
| 2018-02-16 | $92.65 | $93.35 | $91.87 | $92.35 | $91.15 | 744,685 |
| 2018-02-15 | $92.97 | $93.59 | $91.75 | $92.64 | $91.43 | 780,963 |
| 2018-02-14 | $89.94 | $92.40 | $89.75 | $92.09 | $90.89 | 977,908 |
| 2018-02-13 | $89.09 | $91.19 | $88.74 | $90.70 | $89.52 | 1,667,240 |
| 2018-02-12 | $87.43 | $90.55 | $87.43 | $89.49 | $88.33 | 1,527,514 |
| 2018-02-09 | $86.88 | $87.52 | $84.38 | $86.84 | $85.71 | 1,144,295 |
| 2018-02-08 | $91.00 | $91.15 | $85.82 | $85.85 | $84.73 | 1,792,146 |
| 2018-02-07 | $88.30 | $91.29 | $88.29 | $90.34 | $89.16 | 1,536,003 |
| 2018-02-06 | $87.05 | $89.73 | $85.65 | $88.32 | $87.17 | 2,172,330 |
| 2018-02-05 | $93.00 | $94.08 | $87.12 | $88.56 | $87.41 | 1,856,432 |
| 2018-02-02 | $103.18 | $103.18 | $93.01 | $93.87 | $92.65 | 2,696,950 |
| 2018-02-01 | $102.08 | $103.82 | $101.42 | $102.93 | $101.59 | 1,536,524 |
| 2018-01-31 | $103.33 | $105.20 | $102.30 | $102.36 | $101.03 | 1,521,891 |
| 2018-01-30 | $101.44 | $102.18 | $100.67 | $101.95 | $100.62 | 1,046,028 |
| 2018-01-29 | $101.71 | $103.45 | $101.71 | $102.25 | $100.92 | 890,914 |
| 2018-01-26 | $100.71 | $101.53 | $99.95 | $101.41 | $100.09 | 847,406 |
| 2018-01-25 | $100.29 | $100.83 | $99.67 | $100.52 | $99.21 | 655,616 |
| 2018-01-24 | $99.78 | $100.58 | $99.19 | $99.84 | $98.54 | 832,669 |
| 2018-01-23 | $100.35 | $100.63 | $98.92 | $99.59 | $98.29 | 717,171 |
| 2018-01-22 | $98.72 | $100.08 | $98.18 | $100.05 | $98.75 | 550,638 |
| 2018-01-19 | $98.41 | $99.42 | $98.05 | $98.61 | $97.33 | 1,259,256 |
| 2018-01-18 | $99.34 | $99.34 | $97.58 | $97.66 | $96.39 | 1,100,541 |
| 2018-01-17 | $97.91 | $99.03 | $97.63 | $98.75 | $97.46 | 1,308,407 |
| 2018-01-16 | $97.49 | $99.17 | $96.89 | $97.26 | $95.99 | 1,475,217 |
| 2018-01-12 | $94.57 | $96.70 | $94.30 | $96.55 | $95.29 | 812,299 |
| 2018-01-11 | $93.17 | $94.15 | $92.71 | $94.15 | $92.92 | 1,392,484 |
| 2018-01-10 | $92.51 | $93.12 | $92.23 | $92.71 | $91.50 | 883,115 |
| 2018-01-09 | $92.28 | $93.17 | $92.09 | $92.65 | $91.44 | 967,089 |
| 2018-01-08 | $90.25 | $92.20 | $89.85 | $92.08 | $90.88 | 777,509 |
| 2018-01-05 | $88.66 | $89.93 | $88.07 | $89.91 | $88.74 | 989,250 |
| 2018-01-04 | $87.33 | $88.53 | $87.08 | $88.22 | $87.07 | 860,443 |
| 2018-01-03 | $87.28 | $87.63 | $86.63 | $87.04 | $85.91 | 568,212 |
| 2018-01-02 | $87.43 | $87.68 | $86.93 | $87.38 | $86.24 | 570,476 |
| 2017-12-29 | $87.42 | $87.89 | $86.94 | $87.25 | $86.11 | 579,639 |
| 2017-12-28 | $87.18 | $87.29 | $86.68 | $87.23 | $86.09 | 549,132 |
| 2017-12-27 | $87.09 | $87.23 | $86.58 | $87.22 | $86.08 | 391,653 |
| 2017-12-26 | $86.70 | $87.61 | $86.45 | $86.78 | $85.65 | 643,647 |
| 2017-12-22 | $86.36 | $86.77 | $85.71 | $86.72 | $85.59 | 593,239 |
| 2017-12-21 | $85.93 | $86.63 | $85.50 | $86.37 | $85.25 | 720,175 |
| 2017-12-20 | $85.59 | $85.86 | $85.28 | $85.74 | $84.62 | 670,167 |
| 2017-12-19 | $85.40 | $85.82 | $85.25 | $85.38 | $84.27 | 723,810 |
| 2017-12-18 | $85.98 | $85.98 | $85.24 | $85.40 | $84.29 | 622,323 |
| 2017-12-15 | $84.87 | $85.75 | $84.87 | $85.39 | $84.28 | 1,066,674 |
| 2017-12-14 | $84.57 | $85.39 | $84.34 | $84.72 | $83.52 | 783,362 |
| 2017-12-13 | $84.61 | $85.77 | $84.29 | $84.67 | $83.47 | 1,259,364 |
| 2017-12-12 | $84.13 | $84.81 | $83.67 | $84.59 | $83.39 | 964,692 |
| 2017-12-11 | $84.68 | $84.88 | $83.50 | $83.82 | $82.63 | 795,785 |
| 2017-12-08 | $84.41 | $84.95 | $83.86 | $84.95 | $83.75 | 505,100 |
| 2017-12-07 | $83.79 | $84.57 | $83.73 | $84.16 | $82.97 | 951,753 |
| 2017-12-06 | $82.20 | $83.94 | $82.16 | $83.64 | $82.45 | 1,058,624 |
| 2017-12-05 | $83.93 | $84.25 | $81.98 | $82.24 | $81.07 | 932,785 |
| 2017-12-04 | $83.71 | $84.91 | $83.58 | $84.00 | $82.81 | 1,339,584 |
| 2017-12-01 | $84.13 | $84.40 | $81.58 | $82.97 | $81.79 | 1,153,683 |
| 2017-11-30 | $84.11 | $84.96 | $83.77 | $84.25 | $83.06 | 5,590,572 |
| 2017-11-29 | $83.24 | $83.58 | $82.59 | $83.51 | $82.33 | 1,051,237 |
| 2017-11-28 | $82.42 | $83.19 | $81.92 | $83.17 | $81.99 | 965,102 |
| 2017-11-27 | $82.40 | $82.66 | $81.67 | $82.32 | $81.15 | 903,182 |
| 2017-11-24 | $82.85 | $83.46 | $82.25 | $82.34 | $81.17 | 607,649 |
| 2017-11-22 | $83.10 | $83.10 | $82.31 | $82.87 | $81.70 | 726,352 |
| 2017-11-21 | $81.87 | $82.79 | $81.14 | $82.71 | $81.54 | 1,405,825 |
| 2017-11-20 | $81.13 | $82.10 | $81.02 | $81.28 | $80.13 | 903,354 |
| 2017-11-17 | $80.46 | $81.01 | $80.05 | $80.73 | $79.59 | 1,042,709 |
| 2017-11-16 | $80.20 | $80.84 | $79.95 | $80.74 | $79.60 | 734,325 |
| 2017-11-15 | $80.44 | $80.87 | $79.60 | $79.90 | $78.77 | 722,854 |
| 2017-11-14 | $80.57 | $81.84 | $80.24 | $80.85 | $79.70 | 1,181,718 |
| 2017-11-13 | $80.26 | $80.44 | $79.68 | $80.25 | $79.11 | 652,747 |
| 2017-11-10 | $80.29 | $81.40 | $79.95 | $80.70 | $79.56 | 518,260 |
| 2017-11-09 | $82.27 | $82.45 | $79.94 | $80.20 | $79.06 | 778,932 |
| 2017-11-08 | $82.70 | $82.78 | $81.88 | $82.38 | $81.21 | 631,859 |
| 2017-11-07 | $84.15 | $84.75 | $82.28 | $82.50 | $81.33 | 1,029,631 |
| 2017-11-06 | $82.20 | $83.41 | $82.19 | $83.22 | $82.04 | 602,737 |
| 2017-11-03 | $82.81 | $83.13 | $82.21 | $82.40 | $81.23 | 1,313,340 |
| 2017-11-02 | $79.56 | $83.05 | $79.11 | $82.62 | $81.45 | 1,340,027 |
| 2017-11-01 | $76.90 | $80.19 | $76.00 | $79.21 | $78.09 | 2,082,151 |
| 2017-10-31 | $80.69 | $81.33 | $80.03 | $80.10 | $78.96 | 1,550,801 |
| 2017-10-30 | $79.78 | $80.50 | $79.10 | $80.41 | $79.27 | 842,716 |
| 2017-10-27 | $79.59 | $80.22 | $78.81 | $80.13 | $78.99 | 738,773 |
| 2017-10-26 | $80.72 | $80.94 | $79.50 | $79.67 | $78.54 | 629,453 |
| 2017-10-25 | $80.94 | $81.03 | $80.16 | $80.67 | $79.53 | 707,356 |
| 2017-10-24 | $80.29 | $80.96 | $80.11 | $80.87 | $79.72 | 505,529 |
| 2017-10-23 | $80.90 | $81.07 | $80.05 | $80.10 | $78.96 | 551,451 |
| 2017-10-20 | $79.01 | $81.05 | $78.84 | $80.96 | $79.81 | 667,050 |
| 2017-10-19 | $79.02 | $79.12 | $77.88 | $78.77 | $77.65 | 585,640 |
| 2017-10-18 | $79.55 | $79.74 | $79.10 | $79.48 | $78.35 | 620,927 |
| 2017-10-17 | $79.56 | $79.57 | $78.85 | $79.07 | $77.95 | 723,646 |
| 2017-10-16 | $79.50 | $79.95 | $79.14 | $79.60 | $78.47 | 721,901 |
| 2017-10-13 | $79.35 | $80.20 | $79.00 | $79.54 | $78.41 | 904,356 |
| 2017-10-12 | $78.72 | $79.57 | $78.70 | $79.19 | $78.07 | 581,325 |
| 2017-10-11 | $79.55 | $79.58 | $78.52 | $78.73 | $77.61 | 909,807 |
| 2017-10-10 | $79.48 | $79.84 | $79.18 | $79.58 | $78.45 | 745,752 |
| 2017-10-09 | $78.86 | $79.82 | $78.86 | $79.30 | $78.18 | 884,082 |
| 2017-10-06 | $78.30 | $78.85 | $78.19 | $78.62 | $77.51 | 488,210 |
| 2017-10-05 | $78.96 | $79.71 | $78.57 | $78.68 | $77.57 | 684,719 |
| 2017-10-04 | $77.83 | $78.96 | $77.81 | $78.90 | $77.78 | 1,739,771 |
| 2017-10-03 | $78.85 | $79.03 | $77.38 | $77.67 | $76.57 | 974,193 |
| 2017-10-02 | $78.25 | $78.59 | $77.29 | $78.59 | $77.48 | 877,293 |
| 2017-09-29 | $77.84 | $77.89 | $77.07 | $77.72 | $76.62 | 968,556 |
| 2017-09-28 | $78.51 | $79.29 | $77.55 | $77.60 | $76.50 | 967,818 |
| 2017-09-27 | $77.98 | $78.56 | $77.54 | $78.14 | $77.03 | 885,282 |
| 2017-09-26 | $78.65 | $79.26 | $77.19 | $77.67 | $76.57 | 1,057,216 |
| 2017-09-25 | $78.43 | $78.47 | $77.43 | $78.07 | $76.96 | 605,944 |
| 2017-09-22 | $78.96 | $79.07 | $78.31 | $78.45 | $77.34 | 478,756 |
| 2017-09-21 | $78.31 | $79.21 | $78.25 | $78.90 | $77.78 | 541,105 |
| 2017-09-20 | $78.11 | $78.20 | $77.58 | $78.14 | $77.03 | 719,124 |
| 2017-09-19 | $77.77 | $78.14 | $77.44 | $77.98 | $76.88 | 561,904 |
| 2017-09-18 | $77.50 | $77.84 | $76.95 | $77.75 | $76.65 | 904,630 |
| 2017-09-15 | $76.49 | $77.17 | $76.28 | $77.12 | $76.03 | 1,424,428 |
| 2017-09-14 | $75.21 | $76.90 | $75.17 | $76.44 | $75.26 | 1,909,352 |
| 2017-09-13 | $74.53 | $75.97 | $74.05 | $75.32 | $74.16 | 1,312,442 |
| 2017-09-12 | $75.46 | $75.46 | $74.44 | $74.71 | $73.56 | 1,184,736 |
| 2017-09-11 | $75.81 | $76.00 | $75.18 | $75.27 | $74.11 | 1,242,456 |
| 2017-09-08 | $75.10 | $76.15 | $75.07 | $75.55 | $74.38 | 903,804 |
| 2017-09-07 | $74.27 | $75.62 | $73.76 | $75.51 | $74.34 | 920,167 |
| 2017-09-06 | $74.75 | $74.99 | $73.95 | $74.37 | $73.22 | 1,178,387 |
| 2017-09-05 | $74.29 | $74.86 | $73.90 | $74.43 | $73.28 | 921,107 |
| 2017-09-01 | $74.57 | $74.74 | $74.30 | $74.44 | $73.29 | 499,922 |
| 2017-08-31 | $73.61 | $74.57 | $73.49 | $74.50 | $73.35 | 949,763 |
| 2017-08-30 | $72.62 | $73.67 | $72.29 | $73.45 | $72.32 | 745,564 |
| 2017-08-29 | $71.47 | $72.68 | $71.22 | $72.65 | $71.53 | 872,356 |
| 2017-08-28 | $71.87 | $71.94 | $71.11 | $71.71 | $70.60 | 911,624 |
| 2017-08-25 | $70.87 | $72.11 | $70.72 | $71.65 | $70.54 | 1,201,578 |
| 2017-08-24 | $70.94 | $71.34 | $70.48 | $70.58 | $69.49 | 506,781 |
| 2017-08-23 | $70.64 | $71.16 | $70.15 | $70.69 | $69.60 | 648,680 |
| 2017-08-22 | $70.64 | $71.10 | $70.57 | $70.95 | $69.85 | 561,759 |
| 2017-08-21 | $70.34 | $70.72 | $69.97 | $70.38 | $69.29 | 834,014 |
| 2017-08-18 | $69.77 | $70.43 | $69.55 | $70.15 | $69.07 | 840,032 |
| 2017-08-17 | $70.00 | $70.67 | $69.86 | $70.03 | $68.95 | 1,138,498 |
| 2017-08-16 | $70.64 | $70.99 | $70.01 | $70.19 | $69.11 | 655,486 |
| 2017-08-15 | $69.89 | $70.50 | $68.92 | $70.30 | $69.21 | 1,663,960 |
| 2017-08-14 | $69.58 | $70.32 | $69.40 | $69.81 | $68.73 | 1,799,545 |
| 2017-08-11 | $68.59 | $69.08 | $68.35 | $68.91 | $67.85 | 1,976,177 |
| 2017-08-10 | $70.53 | $70.60 | $68.80 | $68.81 | $67.75 | 880,514 |
| 2017-08-09 | $70.64 | $70.79 | $69.53 | $69.74 | $68.66 | 1,141,428 |
| 2017-08-08 | $71.23 | $71.72 | $70.58 | $70.75 | $69.66 | 1,190,399 |
| 2017-08-07 | $71.61 | $72.26 | $71.07 | $71.30 | $70.20 | 1,253,451 |
| 2017-08-04 | $72.40 | $72.43 | $71.19 | $71.38 | $70.28 | 1,836,295 |
| 2017-08-03 | $72.59 | $73.86 | $71.30 | $72.00 | $70.89 | 3,121,929 |
| 2017-08-02 | $68.99 | $72.89 | $67.01 | $71.72 | $70.61 | 8,097,800 |
| 2017-08-01 | $60.62 | $61.15 | $59.77 | $61.01 | $60.07 | 1,467,217 |
| 2017-07-31 | $61.04 | $61.22 | $60.26 | $60.43 | $59.50 | 550,374 |
| 2017-07-28 | $59.98 | $60.96 | $59.87 | $60.89 | $59.95 | 574,486 |
| 2017-07-27 | $60.78 | $60.78 | $59.68 | $60.04 | $59.11 | 417,204 |
| 2017-07-26 | $61.39 | $61.39 | $60.34 | $60.61 | $59.67 | 586,361 |
| 2017-07-25 | $61.28 | $61.42 | $60.60 | $60.83 | $59.89 | 683,630 |
| 2017-07-24 | $60.85 | $61.02 | $60.73 | $60.93 | $59.99 | 572,378 |
| 2017-07-21 | $60.54 | $61.09 | $60.36 | $60.84 | $59.90 | 370,019 |
| 2017-07-20 | $61.15 | $61.33 | $60.66 | $60.80 | $59.86 | 569,691 |
| 2017-07-19 | $60.70 | $61.32 | $60.60 | $60.99 | $60.05 | 981,247 |
| 2017-07-18 | $60.44 | $60.70 | $60.15 | $60.41 | $59.48 | 651,932 |
| 2017-07-17 | $60.81 | $60.83 | $60.25 | $60.48 | $59.55 | 759,797 |
| 2017-07-14 | $60.19 | $60.96 | $60.04 | $60.56 | $59.62 | 1,085,327 |
| 2017-07-13 | $60.24 | $60.34 | $59.78 | $60.03 | $59.10 | 895,845 |
| 2017-07-12 | $60.00 | $60.45 | $59.52 | $59.97 | $59.04 | 1,130,193 |
| 2017-07-11 | $59.17 | $59.88 | $58.89 | $59.70 | $58.78 | 790,565 |
| 2017-07-10 | $58.75 | $59.21 | $58.40 | $58.98 | $58.07 | 599,462 |
| 2017-07-07 | $58.45 | $59.07 | $58.24 | $58.94 | $58.03 | 500,788 |
| 2017-07-06 | $59.02 | $59.25 | $58.22 | $58.28 | $57.38 | 885,923 |
| 2017-07-05 | $58.40 | $59.28 | $58.27 | $59.15 | $58.24 | 678,136 |
| 2017-07-03 | $58.01 | $58.84 | $58.00 | $58.39 | $57.49 | 440,822 |
| 2017-06-30 | $57.52 | $58.13 | $57.36 | $57.94 | $57.05 | 741,883 |
| 2017-06-29 | $57.95 | $58.00 | $56.75 | $57.27 | $56.39 | 854,942 |
| 2017-06-28 | $57.05 | $58.13 | $57.05 | $57.90 | $57.01 | 1,010,457 |
| 2017-06-27 | $56.08 | $56.95 | $56.00 | $56.71 | $55.83 | 882,933 |
| 2017-06-26 | $56.17 | $56.72 | $55.92 | $56.10 | $55.23 | 913,449 |
| 2017-06-23 | $56.42 | $56.61 | $55.46 | $56.08 | $55.21 | 2,842,119 |
| 2017-06-22 | $57.18 | $57.39 | $56.49 | $56.69 | $55.81 | 665,090 |
| 2017-06-21 | $57.62 | $57.99 | $57.05 | $57.22 | $56.34 | 638,366 |
| 2017-06-20 | $57.82 | $58.20 | $57.48 | $57.60 | $56.71 | 898,727 |
| 2017-06-19 | $57.98 | $58.22 | $57.39 | $57.89 | $57.00 | 1,005,465 |
| 2017-06-16 | $57.92 | $58.01 | $57.30 | $57.82 | $56.93 | 1,022,693 |
| 2017-06-15 | $56.90 | $57.83 | $56.49 | $57.82 | $56.93 | 745,693 |
| 2017-06-14 | $57.53 | $57.71 | $56.82 | $57.36 | $56.38 | 921,807 |
| 2017-06-13 | $56.86 | $57.72 | $56.69 | $57.43 | $56.45 | 810,482 |
| 2017-06-12 | $57.91 | $58.19 | $56.11 | $56.81 | $55.84 | 1,673,440 |
| 2017-06-09 | $57.93 | $58.30 | $57.66 | $57.89 | $56.90 | 1,000,735 |
| 2017-06-08 | $57.39 | $57.85 | $57.25 | $57.59 | $56.60 | 1,052,674 |
| 2017-06-07 | $57.15 | $57.67 | $57.07 | $57.27 | $56.29 | 1,704,982 |
| 2017-06-06 | $56.49 | $57.55 | $56.19 | $57.04 | $56.06 | 1,359,953 |
| 2017-06-05 | $57.10 | $57.79 | $56.65 | $56.67 | $55.70 | 1,474,418 |
| 2017-06-02 | $55.85 | $57.20 | $55.64 | $56.99 | $56.01 | 855,319 |
| 2017-06-01 | $54.62 | $56.72 | $54.24 | $55.93 | $54.97 | 1,843,069 |
| 2017-05-31 | $53.83 | $54.60 | $53.61 | $54.49 | $53.56 | 750,820 |
| 2017-05-30 | $54.64 | $54.75 | $53.94 | $54.28 | $53.35 | 661,966 |
| 2017-05-26 | $54.71 | $55.00 | $54.61 | $54.66 | $53.72 | 721,092 |
| 2017-05-25 | $54.41 | $54.89 | $54.07 | $54.75 | $53.81 | 753,919 |
| 2017-05-24 | $54.09 | $54.44 | $53.93 | $54.29 | $53.36 | 1,108,134 |
| 2017-05-23 | $54.00 | $54.12 | $53.47 | $54.04 | $53.11 | 520,842 |
| 2017-05-22 | $53.81 | $54.37 | $53.49 | $53.91 | $52.99 | 613,296 |
| 2017-05-19 | $53.03 | $53.84 | $53.03 | $53.38 | $52.46 | 644,166 |
| 2017-05-18 | $52.80 | $53.46 | $51.85 | $52.96 | $52.05 | 758,551 |
| 2017-05-17 | $53.47 | $53.80 | $52.96 | $52.99 | $52.08 | 1,318,060 |
| 2017-05-16 | $54.27 | $54.30 | $53.88 | $54.26 | $53.33 | 779,141 |
| 2017-05-15 | $54.09 | $54.31 | $53.93 | $54.07 | $53.14 | 983,376 |
| 2017-05-12 | $53.74 | $54.23 | $53.74 | $54.11 | $53.18 | 899,100 |
| 2017-05-11 | $54.33 | $54.44 | $53.51 | $54.00 | $53.07 | 822,418 |
| 2017-05-10 | $54.96 | $55.05 | $53.87 | $54.60 | $53.66 | 2,103,669 |
| 2017-05-09 | $53.98 | $55.08 | $53.63 | $54.80 | $53.86 | 1,797,199 |
| 2017-05-08 | $53.94 | $53.99 | $52.94 | $52.99 | $52.08 | 833,508 |
| 2017-05-05 | $54.19 | $54.25 | $53.36 | $53.93 | $53.01 | 1,141,636 |
| 2017-05-04 | $53.16 | $54.44 | $52.77 | $53.95 | $53.02 | 1,978,761 |
| 2017-05-03 | $58.34 | $59.08 | $53.02 | $53.31 | $52.40 | 37,235 |
| 2017-05-02 | $57.24 | $58.38 | $57.22 | $58.29 | $57.29 | 1,348,567 |
| 2017-05-01 | $57.26 | $57.88 | $57.06 | $57.25 | $56.27 | 962,872 |
| 2017-04-28 | $57.40 | $57.40 | $56.95 | $57.16 | $56.18 | 476,819 |
| 2017-04-27 | $57.23 | $57.77 | $57.12 | $57.43 | $56.45 | 683,162 |
| 2017-04-26 | $57.42 | $57.70 | $56.82 | $57.27 | $56.29 | 666,623 |
| 2017-04-25 | $57.91 | $58.14 | $57.50 | $57.62 | $56.63 | 597,788 |
| 2017-04-24 | $57.49 | $57.79 | $57.32 | $57.72 | $56.73 | 613,073 |
| 2017-04-21 | $56.75 | $57.29 | $56.46 | $56.55 | $55.58 | 752,086 |
| 2017-04-20 | $56.60 | $56.97 | $55.49 | $56.71 | $55.74 | 1,348,851 |
| 2017-04-19 | $56.75 | $57.94 | $56.46 | $56.60 | $55.63 | 1,169,921 |
| 2017-04-18 | $56.70 | $57.22 | $56.07 | $56.45 | $55.48 | 557,271 |
| 2017-04-17 | $56.10 | $57.00 | $56.03 | $56.92 | $55.94 | 605,410 |
| 2017-04-13 | $56.36 | $56.70 | $55.90 | $55.90 | $54.94 | 661,097 |
| 2017-04-12 | $57.96 | $57.96 | $56.42 | $56.54 | $55.57 | 653,597 |
| 2017-04-11 | $57.76 | $57.94 | $57.17 | $57.84 | $56.85 | 512,649 |
| 2017-04-10 | $57.49 | $57.87 | $57.37 | $57.62 | $56.63 | 444,412 |
| 2017-04-07 | $57.47 | $57.88 | $57.23 | $57.49 | $56.50 | 428,686 |
| 2017-04-06 | $56.63 | $57.54 | $56.42 | $57.41 | $56.43 | 564,860 |
| 2017-04-05 | $57.98 | $58.24 | $56.45 | $56.53 | $55.56 | 979,670 |
| 2017-04-04 | $57.50 | $58.01 | $57.34 | $57.69 | $56.70 | 473,383 |
| 2017-04-03 | $58.07 | $58.27 | $57.19 | $57.48 | $56.49 | 658,668 |
| 2017-03-31 | $59.22 | $59.22 | $57.89 | $57.92 | $56.93 | 657,032 |
| 2017-03-30 | $57.78 | $59.06 | $57.34 | $58.96 | $57.95 | 889,653 |
| 2017-03-29 | $57.60 | $57.65 | $57.22 | $57.59 | $56.60 | 469,636 |
| 2017-03-28 | $56.68 | $57.60 | $56.32 | $57.57 | $56.58 | 585,568 |
| 2017-03-27 | $55.99 | $56.90 | $55.49 | $56.75 | $55.78 | 494,914 |
| 2017-03-24 | $57.35 | $57.42 | $56.38 | $56.47 | $55.50 | 588,810 |
| 2017-03-23 | $57.01 | $57.28 | $56.61 | $57.21 | $56.23 | 441,959 |
| 2017-03-22 | $56.68 | $57.41 | $56.68 | $57.21 | $56.23 | 385,278 |
| 2017-03-21 | $59.02 | $59.02 | $56.78 | $56.81 | $55.84 | 612,252 |
| 2017-03-20 | $59.10 | $59.55 | $58.67 | $58.73 | $57.72 | 646,161 |
| 2017-03-17 | $58.86 | $59.79 | $58.77 | $59.38 | $58.36 | 954,031 |
| 2017-03-16 | $59.07 | $59.15 | $58.43 | $58.73 | $57.72 | 523,896 |
| 2017-03-15 | $58.84 | $59.16 | $58.68 | $58.96 | $57.85 | 704,727 |
| 2017-03-14 | $59.59 | $59.68 | $58.50 | $58.74 | $57.63 | 940,644 |
| 2017-03-13 | $59.67 | $60.06 | $59.61 | $59.85 | $58.72 | 903,203 |
| 2017-03-10 | $60.54 | $60.86 | $59.55 | $59.76 | $58.64 | 921,480 |
| 2017-03-09 | $60.70 | $61.00 | $60.23 | $60.43 | $59.29 | 593,429 |
| 2017-03-08 | $61.32 | $61.39 | $60.54 | $60.61 | $59.47 | 989,291 |
| 2017-03-07 | $60.89 | $61.52 | $60.88 | $61.04 | $59.89 | 593,024 |
| 2017-03-06 | $60.83 | $61.49 | $60.83 | $61.19 | $60.04 | 885,138 |
| 2017-03-03 | $61.11 | $61.61 | $61.00 | $61.22 | $60.07 | 963,707 |
| 2017-03-02 | $61.69 | $61.88 | $60.99 | $61.10 | $59.95 | 1,260,098 |
| 2017-03-01 | $62.16 | $62.90 | $61.93 | $61.98 | $60.81 | 1,476,482 |
| 2017-02-28 | $61.94 | $62.46 | $61.47 | $61.61 | $60.45 | 1,450,280 |
| 2017-02-27 | $61.15 | $61.99 | $60.94 | $61.79 | $60.63 | 966,776 |
| 2017-02-24 | $59.53 | $61.11 | $59.36 | $60.93 | $59.78 | 1,334,227 |
| 2017-02-23 | $58.98 | $60.25 | $58.96 | $59.91 | $58.78 | 1,275,402 |
| 2017-02-22 | $58.78 | $59.02 | $58.56 | $58.99 | $57.88 | 439,887 |
| 2017-02-21 | $58.16 | $59.39 | $58.16 | $59.11 | $58.00 | 1,275,281 |
| 2017-02-17 | $57.72 | $58.18 | $57.44 | $58.14 | $57.05 | 631,683 |
| 2017-02-16 | $57.67 | $57.98 | $57.37 | $57.83 | $56.74 | 962,081 |
| 2017-02-15 | $57.20 | $57.75 | $57.00 | $57.67 | $56.58 | 949,582 |
| 2017-02-14 | $57.52 | $57.75 | $56.93 | $57.32 | $56.24 | 709,990 |
| 2017-02-13 | $57.00 | $57.74 | $56.86 | $57.57 | $56.49 | 1,136,031 |
| 2017-02-10 | $56.39 | $56.92 | $56.04 | $56.84 | $55.77 | 501,928 |
| 2017-02-09 | $56.46 | $56.67 | $55.91 | $55.91 | $54.86 | 948,760 |
| 2017-02-08 | $56.31 | $56.54 | $55.13 | $56.41 | $55.35 | 849,196 |
| 2017-02-07 | $55.99 | $57.37 | $55.89 | $56.35 | $55.29 | 1,742,210 |
| 2017-02-06 | $56.03 | $56.74 | $55.88 | $56.12 | $55.06 | 1,125,058 |
| 2017-02-03 | $54.88 | $56.63 | $54.87 | $56.05 | $55.00 | 1,599,631 |
| 2017-02-02 | $55.24 | $55.79 | $54.36 | $54.70 | $53.67 | 2,038,065 |
| 2017-02-01 | $59.01 | $59.01 | $55.73 | $55.80 | $54.75 | 3,304,297 |
| 2017-01-31 | $59.40 | $60.08 | $58.44 | $60.05 | $58.92 | 1,669,448 |
| 2017-01-30 | $58.92 | $59.56 | $58.58 | $59.55 | $58.43 | 903,673 |
| 2017-01-27 | $59.27 | $59.90 | $59.15 | $59.41 | $58.29 | 891,136 |
| 2017-01-26 | $59.28 | $59.90 | $59.21 | $59.68 | $58.56 | 1,299,244 |
| 2017-01-25 | $58.09 | $59.29 | $58.09 | $59.22 | $58.11 | 1,258,838 |
| 2017-01-24 | $57.02 | $57.88 | $56.98 | $57.87 | $56.78 | 1,162,347 |
| 2017-01-23 | $56.36 | $57.11 | $56.07 | $57.02 | $55.95 | 936,732 |
| 2017-01-20 | $57.55 | $57.55 | $56.42 | $56.64 | $55.57 | 688,012 |
| 2017-01-19 | $56.65 | $57.60 | $56.40 | $57.25 | $56.17 | 1,200,831 |
| 2017-01-18 | $55.41 | $56.89 | $55.21 | $56.64 | $55.57 | 1,111,314 |
| 2017-01-17 | $57.92 | $57.92 | $55.48 | $55.49 | $54.45 | 1,905,681 |
| 2017-01-13 | $58.17 | $58.42 | $57.90 | $58.11 | $57.02 | 654,366 |
| 2017-01-12 | $58.97 | $58.97 | $57.48 | $57.91 | $56.82 | 786,765 |
| 2017-01-11 | $58.89 | $59.03 | $58.37 | $58.89 | $57.78 | 677,471 |
| 2017-01-10 | $58.91 | $59.02 | $58.58 | $58.71 | $57.61 | 560,099 |
| 2017-01-09 | $59.64 | $59.68 | $58.64 | $58.66 | $57.56 | 1,229,177 |
| 2017-01-06 | $59.78 | $60.12 | $59.47 | $59.78 | $58.66 | 850,931 |
| 2017-01-05 | $59.85 | $60.92 | $59.64 | $60.04 | $58.91 | 1,133,927 |
| 2017-01-04 | $58.96 | $60.11 | $58.80 | $59.66 | $58.54 | 1,326,963 |
| 2017-01-03 | $58.92 | $58.92 | $58.13 | $58.78 | $57.67 | 909,104 |
| 2016-12-30 | $58.82 | $58.91 | $58.24 | $58.35 | $57.25 | 474,166 |
| 2016-12-29 | $58.68 | $59.15 | $58.46 | $58.61 | $57.51 | 306,688 |
| 2016-12-28 | $59.47 | $59.52 | $58.57 | $58.64 | $57.54 | 328,910 |
| 2016-12-27 | $59.27 | $59.60 | $58.94 | $59.51 | $58.39 | 375,197 |
| 2016-12-23 | $58.87 | $59.19 | $58.64 | $59.15 | $58.04 | 611,156 |
| 2016-12-22 | $58.94 | $58.96 | $58.31 | $58.71 | $57.61 | 743,979 |
| 2016-12-21 | $58.76 | $59.06 | $57.17 | $58.78 | $57.67 | 986,225 |
| 2016-12-20 | $59.45 | $59.59 | $58.96 | $59.21 | $58.10 | 578,735 |
| 2016-12-19 | $58.83 | $59.80 | $58.83 | $59.37 | $58.25 | 745,854 |
| 2016-12-16 | $58.99 | $59.39 | $58.44 | $58.66 | $57.56 | 2,368,765 |
| 2016-12-15 | $58.55 | $59.48 | $58.21 | $59.08 | $57.97 | 1,069,690 |
| 2016-12-14 | $58.88 | $59.78 | $58.48 | $58.63 | $57.43 | 2,350,229 |
| 2016-12-13 | $60.00 | $60.59 | $59.01 | $59.09 | $57.88 | 1,423,539 |
| 2016-12-12 | $60.18 | $60.65 | $59.51 | $60.31 | $59.08 | 2,171,301 |
| 2016-12-09 | $60.06 | $61.03 | $60.06 | $61.02 | $59.77 | 1,511,858 |
| 2016-12-08 | $60.63 | $61.55 | $60.61 | $61.26 | $60.01 | 1,606,359 |
| 2016-12-07 | $59.95 | $60.63 | $59.82 | $60.61 | $59.37 | 987,846 |
| 2016-12-06 | $59.03 | $60.05 | $58.95 | $59.95 | $58.72 | 1,193,911 |
| 2016-12-05 | $59.14 | $59.38 | $58.88 | $59.37 | $58.15 | 1,151,150 |
| 2016-12-02 | $58.49 | $58.86 | $58.15 | $58.73 | $57.53 | 1,140,500 |
| 2016-12-01 | $58.16 | $58.86 | $57.99 | $58.47 | $57.27 | 1,106,222 |
| 2016-11-30 | $58.82 | $58.89 | $58.05 | $58.25 | $57.06 | 1,026,290 |
| 2016-11-29 | $58.89 | $59.32 | $58.59 | $58.63 | $57.43 | 1,000,971 |
| 2016-11-28 | $58.50 | $59.20 | $58.35 | $59.02 | $57.81 | 1,465,269 |
| 2016-11-25 | $58.36 | $58.80 | $58.01 | $58.70 | $57.50 | 458,164 |
| 2016-11-23 | $57.58 | $58.18 | $57.31 | $58.12 | $56.93 | 987,472 |
| 2016-11-22 | $56.08 | $57.57 | $55.88 | $57.51 | $56.33 | 1,535,276 |
| 2016-11-21 | $55.59 | $56.12 | $55.33 | $55.91 | $54.77 | 922,351 |
| 2016-11-18 | $55.92 | $55.99 | $55.35 | $55.51 | $54.37 | 732,318 |
| 2016-11-17 | $55.61 | $56.57 | $55.49 | $55.98 | $54.83 | 1,167,519 |
| 2016-11-16 | $55.90 | $56.02 | $55.60 | $55.63 | $54.49 | 1,006,756 |
| 2016-11-15 | $55.90 | $56.04 | $54.79 | $55.89 | $54.75 | 1,644,410 |
| 2016-11-14 | $55.05 | $55.89 | $55.05 | $55.73 | $54.59 | 1,456,179 |
| 2016-11-11 | $54.52 | $55.14 | $54.50 | $55.02 | $53.89 | 1,466,604 |
| 2016-11-10 | $54.89 | $55.32 | $54.04 | $54.50 | $53.38 | 2,260,278 |
| 2016-11-09 | $53.52 | $55.16 | $53.40 | $54.58 | $53.46 | 2,670,440 |
| 2016-11-08 | $53.48 | $53.98 | $52.96 | $53.61 | $52.51 | 1,615,652 |
| 2016-11-07 | $54.00 | $54.45 | $53.61 | $53.75 | $52.65 | 1,580,311 |
| 2016-11-04 | $53.57 | $53.92 | $53.29 | $53.40 | $52.31 | 1,628,903 |
| 2016-11-03 | $53.65 | $54.18 | $53.50 | $53.74 | $52.64 | 1,756,983 |
| 2016-11-02 | $54.36 | $54.87 | $53.43 | $53.50 | $52.40 | 2,449,200 |
| 2016-11-01 | $53.25 | $54.84 | $53.25 | $53.99 | $52.88 | 5,662,770 |
| 2016-10-31 | $50.46 | $50.94 | $50.10 | $50.36 | $49.33 | 1,606,204 |
| 2016-10-28 | $50.47 | $50.72 | $49.98 | $50.19 | $49.16 | 1,301,732 |
| 2016-10-27 | $50.47 | $50.78 | $49.95 | $50.47 | $49.44 | 2,279,154 |
| 2016-10-26 | $48.48 | $50.46 | $48.37 | $50.42 | $49.39 | 2,223,125 |
| 2016-10-25 | $48.52 | $48.95 | $48.45 | $48.46 | $47.47 | 987,798 |
| 2016-10-24 | $48.72 | $48.90 | $48.36 | $48.50 | $47.51 | 467,279 |
| 2016-10-21 | $47.94 | $48.31 | $47.73 | $48.17 | $47.18 | 750,610 |
| 2016-10-20 | $48.57 | $49.10 | $47.91 | $48.24 | $47.25 | 1,020,574 |
| 2016-10-19 | $48.13 | $48.71 | $47.72 | $48.57 | $47.58 | 1,396,861 |
| 2016-10-18 | $46.51 | $47.97 | $46.51 | $47.92 | $46.94 | 1,561,162 |
| 2016-10-17 | $45.65 | $46.25 | $45.65 | $46.14 | $45.20 | 826,652 |
| 2016-10-14 | $46.16 | $46.32 | $45.75 | $45.75 | $44.81 | 1,089,230 |
| 2016-10-13 | $45.49 | $46.02 | $45.04 | $45.87 | $44.93 | 732,258 |
| 2016-10-12 | $46.16 | $46.35 | $45.82 | $45.85 | $44.91 | 777,078 |
| 2016-10-11 | $46.51 | $46.73 | $45.70 | $46.21 | $45.26 | 1,122,789 |
| 2016-10-10 | $46.45 | $46.89 | $46.37 | $46.54 | $45.59 | 534,816 |
| 2016-10-07 | $46.57 | $46.76 | $45.77 | $46.37 | $45.42 | 1,062,952 |
| 2016-10-06 | $47.19 | $47.50 | $46.71 | $47.11 | $46.15 | 1,137,323 |
| 2016-10-05 | $45.61 | $47.25 | $45.61 | $47.21 | $46.24 | 1,553,405 |
| 2016-10-04 | $45.74 | $46.06 | $45.38 | $45.79 | $44.85 | 856,424 |
| 2016-10-03 | $44.54 | $45.90 | $44.35 | $45.72 | $44.78 | 1,781,124 |
| 2016-09-30 | $44.21 | $44.75 | $43.94 | $44.54 | $43.63 | 1,447,321 |
| 2016-09-29 | $44.29 | $44.58 | $43.56 | $44.08 | $43.18 | 1,215,848 |
| 2016-09-28 | $44.17 | $44.64 | $43.96 | $44.50 | $43.59 | 622,949 |
| 2016-09-27 | $43.95 | $44.41 | $43.81 | $44.14 | $43.24 | 592,465 |
| 2016-09-26 | $43.91 | $44.12 | $43.62 | $43.88 | $42.98 | 581,560 |
| 2016-09-23 | $43.40 | $44.25 | $43.30 | $44.00 | $43.10 | 1,060,326 |
| 2016-09-22 | $43.29 | $43.78 | $43.16 | $43.62 | $42.73 | 635,946 |
| 2016-09-21 | $42.48 | $43.10 | $42.37 | $43.04 | $42.16 | 794,840 |
| 2016-09-20 | $42.77 | $43.00 | $42.26 | $42.38 | $41.51 | 811,381 |
| 2016-09-19 | $43.46 | $43.50 | $42.76 | $42.87 | $41.99 | 822,625 |
| 2016-09-16 | $44.50 | $44.62 | $43.15 | $43.22 | $42.34 | 1,526,706 |
| 2016-09-15 | $44.27 | $44.94 | $44.03 | $44.68 | $43.77 | 1,004,508 |
| 2016-09-14 | $45.51 | $45.61 | $44.46 | $44.57 | $43.66 | 683,797 |
| 2016-09-13 | $45.40 | $45.69 | $45.10 | $45.29 | $44.36 | 875,503 |
| 2016-09-12 | $45.19 | $45.97 | $44.80 | $45.73 | $44.79 | 1,048,169 |
| 2016-09-09 | $45.73 | $46.07 | $45.44 | $45.44 | $44.51 | 1,346,425 |
| 2016-09-08 | $45.76 | $46.12 | $45.40 | $46.07 | $45.13 | 726,494 |
| 2016-09-07 | $45.83 | $46.13 | $45.39 | $45.80 | $44.86 | 872,077 |
| 2016-09-06 | $46.13 | $46.25 | $45.85 | $46.05 | $45.11 | 764,095 |
| 2016-09-02 | $45.89 | $46.20 | $45.63 | $46.13 | $45.19 | 571,942 |
| 2016-09-01 | $45.76 | $45.78 | $45.01 | $45.70 | $44.76 | 928,878 |
| 2016-08-31 | $45.55 | $45.92 | $45.42 | $45.82 | $44.88 | 1,305,254 |
| 2016-08-30 | $45.41 | $45.78 | $45.28 | $45.67 | $44.73 | 752,089 |
| 2016-08-29 | $45.24 | $45.72 | $45.24 | $45.52 | $44.59 | 713,808 |
| 2016-08-26 | $45.38 | $45.59 | $44.86 | $45.22 | $44.29 | 982,111 |
| 2016-08-25 | $45.45 | $45.54 | $45.23 | $45.32 | $44.39 | 595,802 |
| 2016-08-24 | $45.55 | $45.76 | $45.36 | $45.45 | $44.52 | 928,049 |
| 2016-08-23 | $45.90 | $45.99 | $45.39 | $45.65 | $44.72 | 971,232 |
| 2016-08-22 | $45.36 | $45.98 | $45.28 | $45.78 | $44.84 | 1,213,446 |
| 2016-08-19 | $45.05 | $45.66 | $44.85 | $45.52 | $44.59 | 930,516 |
| 2016-08-18 | $44.85 | $45.40 | $44.71 | $45.27 | $44.34 | 1,182,928 |
| 2016-08-17 | $44.66 | $44.92 | $44.36 | $44.87 | $43.95 | 978,546 |
| 2016-08-16 | $44.93 | $45.25 | $44.77 | $44.78 | $43.86 | 1,155,060 |
| 2016-08-15 | $44.30 | $45.24 | $44.30 | $45.16 | $44.24 | 1,108,853 |
| 2016-08-12 | $44.25 | $44.42 | $43.77 | $44.33 | $43.42 | 1,224,053 |
| 2016-08-11 | $43.79 | $44.43 | $43.79 | $44.28 | $43.37 | 1,317,484 |
| 2016-08-10 | $44.00 | $44.11 | $43.56 | $43.84 | $42.94 | 1,308,949 |
| 2016-08-09 | $43.84 | $44.27 | $43.65 | $43.88 | $42.98 | 1,196,081 |
| 2016-08-08 | $43.60 | $43.99 | $43.55 | $43.85 | $42.95 | 1,347,624 |
| 2016-08-05 | $44.25 | $44.39 | $43.05 | $43.53 | $42.64 | 1,808,535 |
| 2016-08-04 | $46.03 | $46.12 | $44.20 | $44.20 | $43.30 | 1,521,548 |
| 2016-08-03 | $44.75 | $46.44 | $44.72 | $46.01 | $45.07 | 2,590,992 |
| 2016-08-02 | $43.36 | $43.37 | $42.70 | $42.96 | $42.08 | 1,728,137 |
| 2016-08-01 | $43.29 | $43.66 | $43.14 | $43.45 | $42.56 | 1,158,646 |
| 2016-07-29 | $43.10 | $43.41 | $42.65 | $43.38 | $42.49 | 966,784 |
| 2016-07-28 | $43.51 | $43.51 | $42.62 | $43.17 | $42.29 | 857,967 |
| 2016-07-27 | $43.26 | $43.88 | $43.26 | $43.57 | $42.68 | 884,297 |
| 2016-07-26 | $42.82 | $43.33 | $42.64 | $43.25 | $42.36 | 1,349,286 |
| 2016-07-25 | $43.42 | $43.45 | $42.71 | $42.75 | $41.87 | 985,191 |
| 2016-07-22 | $43.86 | $43.98 | $43.19 | $43.61 | $42.72 | 1,520,763 |
| 2016-07-21 | $44.41 | $44.48 | $43.61 | $43.97 | $43.07 | 690,825 |
| 2016-07-20 | $43.81 | $44.32 | $43.75 | $44.16 | $43.26 | 898,281 |
| 2016-07-19 | $43.32 | $44.21 | $43.26 | $43.72 | $42.82 | 786,787 |
| 2016-07-18 | $43.41 | $43.85 | $43.28 | $43.32 | $42.43 | 854,877 |
| 2016-07-15 | $43.92 | $43.99 | $43.38 | $43.41 | $42.52 | 931,512 |
| 2016-07-14 | $44.05 | $44.19 | $43.57 | $43.59 | $42.70 | 1,158,393 |
| 2016-07-13 | $43.37 | $44.04 | $43.32 | $43.76 | $42.86 | 1,443,796 |
| 2016-07-12 | $43.10 | $43.34 | $42.58 | $43.24 | $42.35 | 1,171,778 |
| 2016-07-11 | $42.56 | $42.98 | $42.25 | $42.67 | $41.80 | 950,978 |
| 2016-07-08 | $41.87 | $42.47 | $41.67 | $42.18 | $41.32 | 1,551,155 |
| 2016-07-07 | $41.86 | $42.35 | $41.39 | $41.61 | $40.76 | 1,645,440 |
| 2016-07-06 | $42.09 | $42.13 | $41.27 | $42.12 | $41.26 | 1,396,879 |
| 2016-07-05 | $42.72 | $42.84 | $42.01 | $42.15 | $41.29 | 820,302 |
| 2016-07-01 | $43.10 | $43.37 | $42.26 | $42.88 | $42.00 | 1,606,817 |
| 2016-06-30 | $42.27 | $43.09 | $42.12 | $43.00 | $42.12 | 1,385,896 |
| 2016-06-29 | $43.12 | $43.19 | $42.47 | $42.53 | $41.66 | 1,356,502 |
| 2016-06-28 | $42.50 | $42.70 | $41.91 | $42.62 | $41.75 | 1,269,659 |
| 2016-06-27 | $42.76 | $42.95 | $41.57 | $41.74 | $40.89 | 1,299,256 |
| 2016-06-24 | $43.61 | $44.38 | $43.16 | $43.20 | $42.32 | 2,119,916 |
| 2016-06-23 | $45.48 | $45.77 | $45.23 | $45.40 | $44.47 | 899,161 |
| 2016-06-22 | $44.45 | $45.40 | $44.35 | $44.98 | $44.06 | 1,346,148 |
| 2016-06-21 | $45.37 | $45.54 | $44.38 | $44.40 | $43.49 | 1,277,276 |
| 2016-06-20 | $45.01 | $45.61 | $44.97 | $45.08 | $44.16 | 888,673 |
| 2016-06-17 | $44.21 | $44.83 | $43.98 | $44.43 | $43.52 | 1,593,522 |
| 2016-06-16 | $44.12 | $44.38 | $43.78 | $44.22 | $43.31 | 1,022,248 |
| 2016-06-15 | $44.74 | $44.97 | $44.17 | $44.22 | $43.31 | 857,962 |
| 2016-06-14 | $44.25 | $44.63 | $43.80 | $44.56 | $43.65 | 1,563,299 |
| 2016-06-13 | $45.31 | $45.85 | $44.42 | $44.43 | $43.52 | 1,369,374 |
| 2016-06-10 | $45.92 | $46.03 | $45.35 | $45.56 | $44.63 | 1,529,227 |
| 2016-06-09 | $46.24 | $46.61 | $45.77 | $46.23 | $45.28 | 1,641,995 |
| 2016-06-08 | $46.54 | $46.67 | $45.24 | $45.66 | $44.73 | 3,680,133 |
| 2016-06-07 | $47.35 | $47.70 | $47.31 | $47.45 | $46.48 | 618,364 |
| 2016-06-06 | $46.77 | $47.33 | $46.47 | $47.31 | $46.34 | 863,997 |
| 2016-06-03 | $46.87 | $46.87 | $46.13 | $46.50 | $45.55 | 809,405 |
| 2016-06-02 | $46.69 | $46.95 | $46.31 | $46.85 | $45.89 | 723,788 |
| 2016-06-01 | $46.40 | $46.98 | $46.18 | $46.79 | $45.83 | 1,008,441 |
| 2016-05-31 | $47.13 | $47.20 | $46.31 | $46.78 | $45.82 | 1,397,775 |
| 2016-05-27 | $46.90 | $47.14 | $46.61 | $47.08 | $46.12 | 904,335 |
| 2016-05-26 | $46.38 | $47.08 | $46.23 | $46.98 | $46.02 | 1,611,301 |
| 2016-05-25 | $45.97 | $46.18 | $45.48 | $46.10 | $45.16 | 1,187,308 |
| 2016-05-24 | $46.52 | $47.07 | $45.86 | $45.90 | $44.96 | 1,508,075 |
| 2016-05-23 | $46.55 | $46.64 | $45.88 | $46.32 | $45.37 | 816,125 |
| 2016-05-20 | $46.53 | $46.91 | $46.35 | $46.57 | $45.62 | 707,886 |
| 2016-05-19 | $46.65 | $46.99 | $45.47 | $46.32 | $45.37 | 1,447,150 |
| 2016-05-18 | $46.37 | $47.42 | $46.26 | $46.72 | $45.76 | 919,551 |
| 2016-05-17 | $46.38 | $47.13 | $46.24 | $46.61 | $45.66 | 1,527,816 |
| 2016-05-16 | $47.02 | $47.20 | $46.29 | $46.76 | $45.80 | 1,470,019 |
| 2016-05-13 | $47.05 | $47.86 | $46.38 | $46.66 | $45.70 | 1,731,064 |
| 2016-05-12 | $46.95 | $47.58 | $46.92 | $47.26 | $46.29 | 1,532,269 |
| 2016-05-11 | $47.30 | $47.67 | $46.78 | $46.88 | $45.92 | 1,479,468 |
| 2016-05-10 | $46.46 | $47.37 | $46.26 | $47.32 | $46.35 | 2,348,420 |
| 2016-05-09 | $46.04 | $46.62 | $46.04 | $46.19 | $45.24 | 1,456,491 |
| 2016-05-06 | $45.40 | $46.34 | $45.32 | $46.22 | $45.27 | 1,219,327 |
| 2016-05-05 | $45.75 | $46.13 | $45.30 | $45.41 | $44.48 | 1,315,597 |
| 2016-05-04 | $46.30 | $46.57 | $45.34 | $45.54 | $44.61 | 1,418,194 |
| 2016-05-03 | $46.92 | $47.03 | $45.62 | $46.62 | $45.67 | 2,111,902 |
| 2016-05-02 | $47.49 | $48.06 | $46.98 | $47.23 | $46.26 | 2,733,265 |
| 2016-04-29 | $47.04 | $48.50 | $46.00 | $47.15 | $46.18 | 3,572,772 |
| 2016-04-28 | $48.63 | $49.31 | $48.18 | $48.98 | $47.98 | 2,390,840 |
| 2016-04-27 | $47.43 | $48.89 | $47.37 | $48.88 | $47.88 | 1,861,522 |
| 2016-04-26 | $46.90 | $47.74 | $46.86 | $47.61 | $46.64 | 1,026,033 |
| 2016-04-25 | $46.79 | $46.93 | $46.44 | $46.73 | $45.77 | 619,258 |
| 2016-04-22 | $46.75 | $47.25 | $46.55 | $46.96 | $46.00 | 593,891 |
| 2016-04-21 | $46.72 | $47.18 | $46.68 | $46.73 | $45.77 | 751,931 |
| 2016-04-20 | $46.23 | $47.23 | $45.82 | $46.67 | $45.71 | 1,861,247 |
| 2016-04-19 | $47.55 | $47.55 | $46.78 | $47.02 | $46.06 | 1,208,374 |
| 2016-04-18 | $47.05 | $47.31 | $46.64 | $47.17 | $46.20 | 1,122,427 |
| 2016-04-15 | $47.18 | $47.50 | $47.06 | $47.21 | $46.24 | 696,945 |
| 2016-04-14 | $47.59 | $47.66 | $46.88 | $47.04 | $46.08 | 811,871 |
| 2016-04-13 | $46.75 | $47.53 | $46.55 | $47.45 | $46.48 | 760,333 |
| 2016-04-12 | $45.97 | $46.80 | $45.78 | $46.53 | $45.58 | 1,529,786 |
| 2016-04-11 | $45.95 | $46.66 | $45.89 | $46.12 | $45.18 | 1,771,018 |
| 2016-04-08 | $46.51 | $47.06 | $45.72 | $45.86 | $44.92 | 1,001,605 |
| 2016-04-07 | $45.70 | $46.66 | $45.58 | $46.08 | $45.14 | 1,565,682 |
| 2016-04-06 | $45.35 | $45.95 | $44.70 | $45.92 | $44.98 | 974,815 |
| 2016-04-05 | $44.90 | $45.91 | $44.67 | $45.33 | $44.40 | 1,152,818 |
| 2016-04-04 | $45.36 | $45.78 | $45.04 | $45.12 | $44.20 | 1,085,670 |
| 2016-04-01 | $43.53 | $45.44 | $42.54 | $45.37 | $44.44 | 4,504,228 |
| 2016-03-31 | $46.30 | $46.30 | $44.32 | $45.36 | $44.43 | 2,170,407 |
| 2016-03-30 | $47.21 | $47.65 | $46.31 | $46.35 | $45.40 | 1,354,623 |
| 2016-03-29 | $45.78 | $46.91 | $45.44 | $46.75 | $45.79 | 1,557,902 |
| 2016-03-28 | $47.59 | $47.59 | $46.56 | $46.70 | $45.74 | 688,497 |
| 2016-03-24 | $47.21 | $47.73 | $46.66 | $47.33 | $46.36 | 1,730,225 |
| 2016-03-23 | $47.33 | $47.88 | $47.08 | $47.40 | $46.43 | 1,101,029 |
| 2016-03-22 | $47.15 | $47.78 | $46.92 | $47.43 | $46.46 | 1,404,309 |
| 2016-03-21 | $46.84 | $47.40 | $46.84 | $47.25 | $46.28 | 1,061,756 |
| 2016-03-18 | $46.97 | $47.95 | $46.73 | $47.08 | $46.12 | 2,307,924 |
| 2016-03-17 | $45.94 | $47.08 | $45.57 | $46.97 | $46.01 | 1,213,808 |
| 2016-03-16 | $45.77 | $46.30 | $45.62 | $46.05 | $45.11 | 1,003,140 |
| 2016-03-15 | $46.28 | $46.34 | $45.88 | $45.99 | $45.05 | 1,151,474 |
| 2016-03-14 | $46.59 | $47.02 | $46.29 | $46.74 | $45.78 | 1,320,448 |
| 2016-03-11 | $46.31 | $47.25 | $46.21 | $46.88 | $45.92 | 995,105 |
| 2016-03-10 | $46.18 | $46.46 | $45.41 | $46.01 | $45.07 | 1,400,458 |
| 2016-03-09 | $45.69 | $46.07 | $45.44 | $46.03 | $45.09 | 880,436 |
| 2016-03-08 | $45.21 | $45.80 | $44.99 | $45.42 | $44.49 | 1,680,778 |
| 2016-03-07 | $46.51 | $46.65 | $45.39 | $45.63 | $44.70 | 1,304,707 |
| 2016-03-04 | $46.31 | $47.05 | $45.76 | $46.90 | $45.94 | 1,396,776 |
| 2016-03-03 | $46.06 | $46.22 | $45.72 | $46.18 | $45.23 | 1,711,108 |
| 2016-03-02 | $46.08 | $46.33 | $45.55 | $46.08 | $45.14 | 1,069,266 |
| 2016-03-01 | $46.45 | $46.48 | $45.63 | $46.05 | $45.11 | 1,372,041 |
| 2016-02-29 | $46.15 | $46.34 | $45.67 | $46.00 | $45.06 | 1,267,277 |
| 2016-02-26 | $45.68 | $46.43 | $45.59 | $46.08 | $45.14 | 1,251,487 |
| 2016-02-25 | $45.43 | $45.69 | $44.74 | $45.30 | $44.37 | 1,383,877 |
| 2016-02-24 | $44.94 | $45.12 | $43.91 | $45.04 | $44.12 | 1,651,956 |
| 2016-02-23 | $46.00 | $46.56 | $45.23 | $45.44 | $44.51 | 1,637,616 |
| 2016-02-22 | $45.06 | $46.38 | $44.82 | $46.13 | $45.19 | 1,529,659 |
| 2016-02-19 | $45.05 | $45.35 | $43.86 | $44.75 | $43.83 | 1,772,624 |
| 2016-02-18 | $46.11 | $46.87 | $45.76 | $46.05 | $45.11 | 1,853,337 |
| 2016-02-17 | $45.87 | $46.05 | $45.11 | $45.42 | $44.49 | 1,187,183 |
| 2016-02-16 | $44.49 | $45.38 | $43.85 | $45.29 | $44.36 | 2,122,499 |
| 2016-02-12 | $43.08 | $44.32 | $42.91 | $43.81 | $42.91 | 2,323,981 |
| 2016-02-11 | $44.14 | $44.25 | $40.30 | $42.87 | $41.99 | 4,858,255 |
| 2016-02-10 | $45.45 | $45.55 | $44.27 | $44.93 | $44.01 | 1,976,069 |
| 2016-02-09 | $43.85 | $45.96 | $43.53 | $45.25 | $44.32 | 3,373,224 |
| 2016-02-08 | $42.90 | $44.09 | $42.54 | $43.85 | $42.95 | 2,609,225 |
| 2016-02-05 | $44.52 | $44.79 | $42.59 | $43.00 | $42.12 | 1,821,676 |
| 2016-02-04 | $42.39 | $46.07 | $42.25 | $44.01 | $43.11 | 3,055,905 |
| 2016-02-03 | $42.96 | $43.29 | $40.03 | $42.08 | $41.22 | 5,889,053 |
| 2016-02-02 | $42.64 | $42.88 | $40.48 | $40.50 | $39.67 | 3,714,214 |
| 2016-02-01 | $41.97 | $43.53 | $41.53 | $43.23 | $42.34 | 2,394,212 |
| 2016-01-29 | $41.20 | $42.54 | $40.86 | $42.40 | $41.53 | 2,823,894 |
| 2016-01-28 | $42.80 | $43.05 | $42.10 | $42.25 | $41.38 | 1,182,157 |
| 2016-01-27 | $44.93 | $44.96 | $42.09 | $42.40 | $41.53 | 3,157,014 |
| 2016-01-26 | $44.48 | $45.99 | $44.44 | $45.99 | $45.05 | 1,411,968 |
| 2016-01-25 | $44.74 | $44.95 | $44.20 | $44.35 | $43.44 | 1,253,336 |
| 2016-01-22 | $43.56 | $44.85 | $43.53 | $44.75 | $43.83 | 1,473,652 |
| 2016-01-21 | $43.43 | $43.93 | $42.79 | $43.03 | $42.15 | 1,496,601 |
| 2016-01-20 | $43.25 | $43.71 | $41.80 | $43.15 | $42.27 | 1,682,921 |
| 2016-01-19 | $45.00 | $45.37 | $43.79 | $43.98 | $43.08 | 1,459,010 |
| 2016-01-15 | $45.00 | $45.42 | $44.28 | $44.69 | $43.77 | 1,285,977 |
| 2016-01-14 | $45.34 | $45.89 | $44.20 | $45.44 | $44.51 | 895,227 |
| 2016-01-13 | $47.35 | $47.47 | $45.09 | $45.30 | $44.37 | 1,205,382 |
| 2016-01-12 | $47.49 | $47.53 | $45.98 | $47.15 | $46.18 | 1,086,596 |
| 2016-01-11 | $47.41 | $47.60 | $46.44 | $47.01 | $46.05 | 845,740 |
| 2016-01-08 | $49.00 | $49.19 | $46.97 | $47.03 | $46.07 | 1,186,132 |
| 2016-01-07 | $48.93 | $49.78 | $48.49 | $48.67 | $47.67 | 1,226,157 |
| 2016-01-06 | $50.12 | $50.71 | $49.30 | $49.89 | $48.87 | 1,358,587 |
| 2016-01-05 | $50.70 | $52.00 | $50.38 | $50.70 | $49.66 | 2,443,251 |
| 2016-01-04 | $49.30 | $49.74 | $48.63 | $49.02 | $48.02 | 1,704,830 |
| 2015-12-31 | $48.63 | $50.21 | $48.60 | $50.07 | $49.04 | 1,816,333 |
| 2015-12-30 | $48.67 | $49.18 | $48.67 | $48.97 | $47.97 | 820,301 |
| 2015-12-29 | $48.66 | $48.97 | $48.35 | $48.89 | $47.89 | 498,321 |
| 2015-12-28 | $48.08 | $48.34 | $47.83 | $48.26 | $47.27 | 459,919 |
| 2015-12-24 | $47.95 | $48.54 | $47.81 | $48.38 | $47.39 | 276,617 |
| 2015-12-23 | $48.22 | $48.36 | $47.74 | $47.89 | $46.91 | 447,896 |
| 2015-12-22 | $48.50 | $48.66 | $47.45 | $48.02 | $47.04 | 794,269 |
| 2015-12-21 | $47.89 | $48.59 | $47.69 | $48.38 | $47.39 | 612,765 |
| 2015-12-18 | $48.03 | $48.27 | $47.48 | $47.68 | $46.70 | 961,518 |
| 2015-12-17 | $49.77 | $49.80 | $48.44 | $48.44 | $47.45 | 860,617 |
| 2015-12-16 | $48.55 | $49.76 | $48.49 | $49.68 | $48.66 | 879,501 |
| 2015-12-15 | $48.58 | $48.65 | $47.82 | $48.33 | $47.34 | 884,060 |
| 2015-12-14 | $48.53 | $48.72 | $47.71 | $48.01 | $47.03 | 1,134,106 |
| 2015-12-11 | $49.13 | $49.32 | $48.32 | $48.43 | $47.44 | 1,638,942 |
| 2015-12-10 | $50.01 | $50.46 | $49.60 | $49.70 | $48.68 | 950,812 |
| 2015-12-09 | $50.48 | $50.93 | $49.45 | $49.76 | $48.74 | 997,416 |
| 2015-12-08 | $50.93 | $51.09 | $50.11 | $50.64 | $49.60 | 1,272,242 |
| 2015-12-07 | $52.27 | $52.27 | $51.28 | $51.40 | $50.35 | 1,718,603 |
| 2015-12-04 | $51.63 | $52.39 | $51.33 | $52.32 | $51.25 | 738,321 |
| 2015-12-03 | $52.59 | $52.59 | $51.19 | $51.50 | $50.45 | 1,001,657 |
| 2015-12-02 | $52.82 | $52.91 | $52.19 | $52.30 | $51.23 | 725,747 |
| 2015-12-01 | $52.55 | $53.04 | $52.39 | $52.97 | $51.89 | 776,447 |
| 2015-11-30 | $53.10 | $53.10 | $52.39 | $52.45 | $51.38 | 733,104 |
| 2015-11-27 | $53.14 | $53.18 | $52.53 | $53.10 | $52.01 | 230,147 |
| 2015-11-25 | $52.97 | $53.27 | $52.74 | $53.04 | $51.95 | 403,877 |
| 2015-11-24 | $52.98 | $53.07 | $52.52 | $52.99 | $51.91 | 818,896 |
| 2015-11-23 | $53.46 | $53.58 | $52.95 | $53.20 | $52.11 | 376,048 |
| 2015-11-20 | $53.61 | $54.19 | $53.38 | $53.57 | $52.47 | 566,166 |
| 2015-11-19 | $53.31 | $53.57 | $53.01 | $53.37 | $52.28 | 498,757 |
| 2015-11-18 | $52.64 | $53.29 | $52.49 | $53.21 | $52.12 | 619,465 |
| 2015-11-17 | $52.81 | $52.98 | $52.27 | $52.52 | $51.44 | 783,757 |
| 2015-11-16 | $52.10 | $52.56 | $51.88 | $52.55 | $51.47 | 1,170,970 |
| 2015-11-13 | $52.13 | $52.63 | $52.00 | $52.19 | $51.12 | 1,350,399 |
| 2015-11-12 | $53.01 | $53.32 | $52.40 | $52.43 | $51.36 | 2,034,057 |
| 2015-11-11 | $54.48 | $54.83 | $53.68 | $53.72 | $52.62 | 738,860 |
| 2015-11-10 | $53.78 | $54.46 | $53.39 | $54.42 | $53.31 | 1,241,335 |
| 2015-11-09 | $54.82 | $54.82 | $53.50 | $53.98 | $52.87 | 1,124,212 |
| 2015-11-06 | $55.69 | $56.20 | $54.76 | $54.87 | $53.75 | 1,241,457 |
| 2015-11-05 | $55.48 | $56.10 | $55.24 | $55.67 | $54.53 | 951,164 |
| 2015-11-04 | $55.56 | $56.04 | $54.71 | $55.33 | $54.20 | 2,902,008 |
| 2015-11-03 | $55.05 | $55.98 | $54.94 | $55.49 | $54.35 | 1,797,657 |
| 2015-11-02 | $52.94 | $55.54 | $52.86 | $55.22 | $54.09 | 2,061,779 |
| 2015-10-30 | $53.36 | $53.41 | $52.73 | $52.74 | $51.66 | 1,235,287 |
| 2015-10-29 | $53.19 | $53.69 | $52.99 | $53.08 | $51.99 | 1,353,672 |
| 2015-10-28 | $52.18 | $53.69 | $51.42 | $53.56 | $52.46 | 1,326,439 |
| 2015-10-27 | $51.19 | $52.09 | $50.18 | $51.93 | $50.87 | 2,125,785 |
| 2015-10-26 | $51.54 | $51.74 | $50.80 | $51.68 | $50.62 | 1,367,162 |
| 2015-10-23 | $51.63 | $51.85 | $51.05 | $51.51 | $50.46 | 1,538,001 |
| 2015-10-22 | $48.72 | $51.06 | $48.67 | $50.99 | $49.95 | 1,303,894 |
| 2015-10-21 | $48.90 | $49.53 | $48.20 | $48.55 | $47.56 | 1,223,390 |
| 2015-10-20 | $48.30 | $49.00 | $48.06 | $48.18 | $47.19 | 962,659 |
| 2015-10-19 | $48.76 | $48.81 | $48.12 | $48.56 | $47.57 | 1,360,117 |
| 2015-10-16 | $48.37 | $48.94 | $47.88 | $48.83 | $47.83 | 916,959 |
| 2015-10-15 | $48.25 | $48.94 | $47.76 | $48.38 | $47.39 | 1,700,860 |
| 2015-10-14 | $50.57 | $51.22 | $47.09 | $47.76 | $46.78 | 2,420,420 |
| 2015-10-13 | $50.55 | $50.95 | $50.47 | $50.52 | $49.49 | 839,771 |
| 2015-10-12 | $50.75 | $50.98 | $50.31 | $50.75 | $49.71 | 685,584 |
| 2015-10-09 | $50.22 | $51.11 | $50.10 | $50.75 | $49.71 | 1,033,235 |
| 2015-10-08 | $50.00 | $50.44 | $49.74 | $50.14 | $49.11 | 1,233,793 |
| 2015-10-07 | $49.86 | $50.37 | $49.70 | $50.15 | $49.12 | 911,137 |
| 2015-10-06 | $49.44 | $49.93 | $49.25 | $49.53 | $48.52 | 1,000,824 |
| 2015-10-05 | $49.62 | $50.01 | $49.32 | $49.45 | $48.44 | 1,115,800 |
| 2015-10-02 | $48.07 | $49.63 | $47.89 | $49.60 | $48.58 | 776,471 |
| 2015-10-01 | $48.29 | $48.76 | $47.61 | $48.76 | $47.76 | 1,291,488 |
| 2015-09-30 | $48.22 | $48.45 | $47.75 | $48.34 | $47.35 | 1,488,580 |
| 2015-09-29 | $47.99 | $48.14 | $47.11 | $47.62 | $46.64 | 735,171 |
| 2015-09-28 | $49.52 | $49.52 | $48.04 | $48.11 | $47.12 | 948,986 |
| 2015-09-25 | $50.15 | $50.15 | $49.40 | $49.81 | $48.79 | 1,373,475 |
| 2015-09-24 | $49.13 | $49.92 | $48.43 | $49.81 | $48.79 | 1,061,995 |
| 2015-09-23 | $49.97 | $49.98 | $49.23 | $49.70 | $48.68 | 790,901 |
| 2015-09-22 | $50.38 | $50.44 | $49.11 | $49.81 | $48.79 | 1,000,638 |
| 2015-09-21 | $50.60 | $51.43 | $50.35 | $51.11 | $50.06 | 985,208 |
| 2015-09-18 | $50.81 | $51.19 | $50.19 | $50.29 | $49.26 | 987,487 |
| 2015-09-17 | $51.67 | $52.30 | $51.27 | $51.48 | $50.43 | 579,938 |
| 2015-09-16 | $51.35 | $51.78 | $51.15 | $51.75 | $50.69 | 524,825 |
| 2015-09-15 | $50.95 | $51.51 | $50.41 | $51.36 | $50.31 | 577,927 |
| 2015-09-14 | $51.11 | $51.22 | $50.35 | $50.74 | $49.70 | 551,941 |
| 2015-09-11 | $51.36 | $51.43 | $50.59 | $50.99 | $49.95 | 881,135 |
| 2015-09-10 | $51.40 | $52.03 | $51.21 | $51.57 | $50.51 | 702,308 |
| 2015-09-09 | $52.37 | $52.39 | $51.37 | $51.46 | $50.41 | 758,077 |
| 2015-09-08 | $51.29 | $52.00 | $51.13 | $51.84 | $50.78 | 527,994 |
Spirit Aerosystems Holdings Inc - Class A (SPR) News Headlines
.jpg)
.jpg)
Spirit Airlines appoints Sun Country executive Dave Davis as new CEO
None
reuters.com April 17, 2025.jpg)
Recent Spirit Aerosystems Holdings Inc - Class A (SPR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Spirit Aerosystems Holdings Inc - Class A (SPR) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |