Block Inc - Class A (SQ) Exchange: NYSE
Data as of April 25, 2024
$75.21 ($3.61) 5.04%
Block Inc - Class A - Daily Information
Click for more stock information on Block Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $71.87 |
| Previous Close | $75.21 |
| High | $75.28 |
| Low | $71.66 |
| Adjusted Open | $71.87 |
| Previous Adjusted Close | $75.21 |
| Adjusted High | $75.28 |
| Adjusted Low | $71.66 |
About Block Inc - Class A (SQ)
Block Inc is a leading technology company that has developed innovative solutions to power the future of commerce. Founded in 2016, the company has grown rapidly over the years and serves clients in over 50 countries. Block Inc has raised over $500 million in funding and employs nearly 1,500 people across its offices worldwide. Block Inc provides a comprehensive suite of enterprise solutions and services, including blockchain-based offerings, API-driven integrations, cloud-native applications and cyber security services for businesses of all sizes. Block Inc's platform delivers seamless payment experiences, secure financial transactions and compliance tools to empower businesses to grow and succeed in the digital economy.
Invest in Block Inc - Class A (SQ)
Historical Stock Data for Block Inc - Class A (SQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $71.87 | $75.28 | $71.66 | $75.21 | $75.21 | 7,465,790 |
| 2024-04-22 | $71.19 | $72.36 | $69.81 | $71.60 | $71.60 | 6,090,200 |
| 2024-04-19 | $70.91 | $72.54 | $69.81 | $70.42 | $70.42 | 7,071,572 |
| 2024-04-18 | $73.50 | $74.09 | $71.65 | $72.06 | $72.06 | 6,556,707 |
| 2024-04-17 | $73.57 | $74.53 | $71.89 | $73.51 | $73.51 | 5,921,785 |
| 2024-04-16 | $72.37 | $74.19 | $72.12 | $73.14 | $73.14 | 5,635,960 |
| 2024-04-15 | $77.54 | $78.00 | $73.40 | $73.50 | $73.50 | 7,972,266 |
| 2024-04-12 | $78.85 | $79.00 | $76.01 | $76.99 | $76.99 | 6,190,596 |
| 2024-04-11 | $79.40 | $80.10 | $77.63 | $80.06 | $80.06 | 4,242,849 |
| 2024-04-10 | $77.70 | $79.10 | $77.36 | $78.51 | $78.51 | 4,959,411 |
| 2024-04-09 | $78.30 | $80.00 | $77.99 | $79.98 | $79.98 | 5,457,290 |
| 2024-04-08 | $77.94 | $78.74 | $77.50 | $78.35 | $78.35 | 4,687,615 |
| 2024-04-05 | $72.90 | $77.33 | $72.77 | $77.17 | $77.17 | 8,897,863 |
| 2024-04-04 | $79.00 | $80.56 | $74.67 | $74.73 | $74.73 | 13,859,038 |
| 2024-04-03 | $78.41 | $80.31 | $77.81 | $79.65 | $79.65 | 5,098,007 |
| 2024-04-02 | $79.57 | $79.69 | $77.18 | $79.21 | $79.21 | 7,546,858 |
| 2024-04-01 | $84.92 | $84.92 | $81.05 | $81.46 | $81.46 | 6,995,896 |
| 2024-03-28 | $83.80 | $84.92 | $83.20 | $84.58 | $84.58 | 5,816,809 |
| 2024-03-27 | $84.94 | $85.67 | $82.24 | $83.18 | $83.18 | 5,742,321 |
| 2024-03-26 | $83.65 | $85.80 | $83.51 | $83.80 | $83.80 | 8,171,729 |
| 2024-03-25 | $80.61 | $83.54 | $80.58 | $82.62 | $82.62 | 6,591,500 |
| 2024-03-22 | $83.02 | $84.05 | $80.75 | $80.77 | $80.77 | 6,375,621 |
| 2024-03-21 | $82.41 | $85.00 | $82.34 | $84.05 | $84.05 | 10,383,651 |
| 2024-03-20 | $78.71 | $81.82 | $78.21 | $81.46 | $81.46 | 6,652,560 |
| 2024-03-19 | $79.74 | $80.46 | $78.00 | $79.32 | $79.32 | 6,112,526 |
| 2024-03-18 | $80.31 | $81.53 | $79.31 | $80.86 | $80.86 | 6,175,226 |
| 2024-03-15 | $80.56 | $82.09 | $79.94 | $80.17 | $80.17 | 8,467,078 |
| 2024-03-14 | $85.74 | $86.17 | $80.16 | $81.24 | $81.24 | 11,117,894 |
| 2024-03-13 | $81.34 | $87.52 | $81.20 | $85.72 | $85.72 | 15,055,138 |
| 2024-03-12 | $82.96 | $83.02 | $79.29 | $81.71 | $81.71 | 8,432,137 |
| 2024-03-11 | $81.50 | $83.83 | $80.84 | $81.53 | $81.53 | 10,277,288 |
| 2024-03-08 | $77.95 | $81.85 | $77.50 | $80.74 | $80.74 | 12,875,655 |
| 2024-03-07 | $76.82 | $77.79 | $75.67 | $77.22 | $77.22 | 6,790,972 |
| 2024-03-06 | $75.67 | $77.14 | $75.19 | $75.53 | $75.53 | 7,376,783 |
| 2024-03-05 | $76.10 | $76.55 | $73.77 | $74.43 | $74.43 | 7,143,829 |
| 2024-03-04 | $79.42 | $79.67 | $76.89 | $77.00 | $77.00 | 8,523,301 |
| 2024-03-01 | $79.79 | $80.63 | $78.11 | $79.25 | $79.25 | 9,376,886 |
| 2024-02-29 | $79.50 | $80.96 | $78.54 | $79.47 | $79.47 | 12,228,242 |
| 2024-02-28 | $77.01 | $79.93 | $76.70 | $78.42 | $78.42 | 12,598,690 |
| 2024-02-27 | $75.95 | $77.96 | $75.34 | $77.71 | $77.71 | 14,699,152 |
| 2024-02-26 | $77.52 | $77.78 | $74.56 | $74.66 | $74.66 | 23,003,243 |
| 2024-02-23 | $79.81 | $83.29 | $78.47 | $78.92 | $78.92 | 53,427,594 |
| 2024-02-22 | $65.78 | $68.44 | $65.65 | $67.96 | $67.96 | 23,963,910 |
| 2024-02-21 | $64.43 | $65.00 | $63.63 | $64.47 | $64.47 | 8,838,777 |
| 2024-02-20 | $65.58 | $66.58 | $64.84 | $65.73 | $65.73 | 10,182,080 |
| 2024-02-16 | $67.20 | $67.98 | $65.56 | $65.64 | $65.64 | 12,642,888 |
| 2024-02-15 | $68.28 | $70.10 | $68.06 | $69.48 | $69.48 | 9,284,789 |
| 2024-02-14 | $66.08 | $67.75 | $65.88 | $67.41 | $67.41 | 8,346,411 |
| 2024-02-13 | $65.82 | $66.66 | $64.38 | $64.98 | $64.98 | 11,718,160 |
| 2024-02-12 | $67.02 | $69.59 | $67.02 | $68.84 | $68.84 | 9,112,814 |
| 2024-02-09 | $69.23 | $69.90 | $66.67 | $66.88 | $66.88 | 11,316,536 |
| 2024-02-08 | $67.91 | $69.42 | $66.86 | $68.83 | $68.83 | 8,515,875 |
| 2024-02-07 | $67.09 | $68.84 | $65.58 | $68.31 | $68.31 | 7,676,846 |
| 2024-02-06 | $66.25 | $68.86 | $66.20 | $67.00 | $67.00 | 10,748,700 |
| 2024-02-05 | $67.00 | $67.23 | $65.45 | $65.85 | $65.85 | 6,646,395 |
| 2024-02-02 | $66.42 | $68.43 | $65.29 | $67.88 | $67.88 | 9,373,539 |
| 2024-02-01 | $66.05 | $67.34 | $64.97 | $66.67 | $66.67 | 9,050,596 |
| 2024-01-31 | $67.68 | $68.37 | $64.83 | $65.01 | $65.01 | 10,919,023 |
| 2024-01-30 | $70.35 | $71.41 | $67.80 | $68.22 | $68.22 | 13,270,642 |
| 2024-01-29 | $65.12 | $69.07 | $64.95 | $68.98 | $68.98 | 13,236,222 |
| 2024-01-26 | $62.00 | $65.57 | $61.94 | $64.97 | $64.97 | 11,500,921 |
| 2024-01-25 | $63.17 | $63.30 | $61.83 | $62.71 | $62.71 | 10,939,175 |
| 2024-01-24 | $67.09 | $67.30 | $62.55 | $62.57 | $62.57 | 12,006,715 |
| 2024-01-23 | $67.25 | $67.69 | $65.69 | $66.20 | $66.20 | 7,247,496 |
| 2024-01-22 | $67.13 | $69.36 | $66.26 | $66.69 | $66.69 | 10,438,374 |
| 2024-01-19 | $64.76 | $66.06 | $63.75 | $65.85 | $65.85 | 8,579,987 |
| 2024-01-18 | $64.51 | $65.23 | $63.43 | $64.47 | $64.47 | 8,226,598 |
| 2024-01-17 | $63.72 | $63.97 | $62.07 | $63.90 | $63.90 | 9,541,229 |
| 2024-01-16 | $65.48 | $65.98 | $64.20 | $65.16 | $65.16 | 9,984,057 |
| 2024-01-12 | $68.00 | $68.67 | $66.43 | $66.48 | $66.48 | 6,612,370 |
| 2024-01-11 | $68.61 | $68.80 | $66.11 | $67.87 | $67.87 | 7,617,722 |
| 2024-01-10 | $69.95 | $69.95 | $67.48 | $67.90 | $67.90 | 8,705,667 |
| 2024-01-09 | $68.76 | $70.64 | $68.76 | $69.53 | $69.53 | 8,077,134 |
| 2024-01-08 | $67.68 | $69.34 | $67.37 | $69.31 | $69.31 | 9,178,538 |
| 2024-01-05 | $67.53 | $68.57 | $66.60 | $66.96 | $66.96 | 11,121,816 |
| 2024-01-04 | $68.00 | $69.07 | $66.86 | $68.15 | $68.15 | 10,020,968 |
| 2024-01-03 | $69.00 | $70.60 | $68.14 | $68.63 | $68.63 | 15,374,149 |
| 2024-01-02 | $75.50 | $75.90 | $71.47 | $72.22 | $72.22 | 15,249,544 |
| 2023-12-29 | $79.32 | $79.77 | $76.86 | $77.35 | $77.35 | 8,244,876 |
| 2023-12-28 | $79.77 | $80.29 | $79.21 | $79.51 | $79.51 | 6,830,491 |
| 2023-12-27 | $78.00 | $79.73 | $77.96 | $79.60 | $79.60 | 7,397,451 |
| 2023-12-26 | $77.30 | $78.64 | $77.30 | $78.18 | $78.18 | 6,135,458 |
| 2023-12-22 | $77.08 | $77.55 | $76.25 | $77.14 | $77.14 | 7,045,417 |
| 2023-12-21 | $77.17 | $77.85 | $75.83 | $76.90 | $76.90 | 8,829,357 |
| 2023-12-20 | $77.03 | $79.10 | $76.00 | $76.11 | $76.11 | 12,378,232 |
| 2023-12-19 | $74.60 | $77.76 | $74.60 | $77.31 | $77.31 | 11,914,403 |
| 2023-12-18 | $74.00 | $74.87 | $73.40 | $73.88 | $73.88 | 7,546,034 |
| 2023-12-15 | $74.83 | $75.49 | $73.66 | $74.21 | $74.21 | 11,130,109 |
| 2023-12-14 | $71.80 | $75.44 | $71.78 | $74.76 | $74.76 | 20,563,594 |
| 2023-12-13 | $69.73 | $70.54 | $66.73 | $70.06 | $70.06 | 16,627,992 |
| 2023-12-12 | $69.21 | $69.57 | $68.33 | $69.57 | $69.57 | 6,414,749 |
| 2023-12-11 | $68.93 | $70.26 | $68.24 | $68.56 | $68.56 | 8,109,682 |
| 2023-12-08 | $67.85 | $70.67 | $67.60 | $69.17 | $69.17 | 11,485,275 |
| 2023-12-07 | $67.03 | $68.88 | $66.88 | $68.47 | $68.47 | 12,668,252 |
| 2023-12-06 | $65.79 | $69.95 | $65.79 | $68.00 | $68.00 | 20,104,693 |
| 2023-12-05 | $64.32 | $64.94 | $63.38 | $64.89 | $64.89 | 8,606,243 |
| 2023-12-04 | $65.00 | $65.33 | $64.19 | $65.00 | $65.00 | 8,865,226 |
| 2023-12-01 | $63.50 | $65.17 | $63.39 | $65.04 | $65.04 | 11,954,239 |
| 2023-11-30 | $64.09 | $64.20 | $62.68 | $63.43 | $63.43 | 8,891,945 |
| 2023-11-29 | $63.58 | $65.11 | $63.58 | $63.73 | $63.73 | 13,874,602 |
| 2023-11-28 | $60.50 | $64.00 | $60.39 | $63.34 | $63.34 | 15,851,184 |
| 2023-11-27 | $59.11 | $60.78 | $59.00 | $60.31 | $60.31 | 10,451,642 |
| 2023-11-24 | $58.97 | $60.04 | $58.68 | $59.65 | $59.65 | 5,162,580 |
| 2023-11-22 | $59.13 | $59.73 | $58.34 | $59.02 | $59.02 | 7,709,245 |
| 2023-11-21 | $58.67 | $59.34 | $58.06 | $58.67 | $58.67 | 8,125,080 |
| 2023-11-20 | $57.92 | $59.54 | $57.48 | $59.27 | $59.27 | 10,473,083 |
| 2023-11-17 | $56.44 | $58.40 | $56.40 | $58.19 | $58.19 | 11,989,730 |
| 2023-11-16 | $56.02 | $56.45 | $55.49 | $56.28 | $56.28 | 9,462,602 |
| 2023-11-15 | $55.52 | $57.27 | $55.45 | $56.30 | $56.30 | 14,683,056 |
| 2023-11-14 | $53.96 | $55.33 | $53.82 | $55.10 | $55.10 | 15,519,220 |
| 2023-11-13 | $50.95 | $52.21 | $50.86 | $52.02 | $52.02 | 9,727,524 |
| 2023-11-10 | $50.99 | $51.70 | $50.87 | $51.50 | $51.50 | 9,520,253 |
| 2023-11-09 | $52.80 | $53.35 | $50.98 | $51.05 | $51.05 | 16,380,540 |
| 2023-11-08 | $50.96 | $53.05 | $50.63 | $52.27 | $52.27 | 19,517,528 |
| 2023-11-07 | $49.71 | $51.63 | $49.71 | $51.05 | $51.05 | 22,098,671 |
| 2023-11-06 | $49.19 | $49.92 | $48.15 | $49.52 | $49.52 | 22,090,151 |
| 2023-11-03 | $50.80 | $52.13 | $48.40 | $48.68 | $48.68 | 49,424,179 |
| 2023-11-02 | $43.71 | $44.10 | $42.78 | $43.98 | $43.98 | 30,573,874 |
| 2023-11-01 | $39.95 | $41.10 | $39.34 | $40.96 | $40.96 | 11,957,107 |
| 2023-10-31 | $39.48 | $40.38 | $38.89 | $40.25 | $40.25 | 9,734,511 |
| 2023-10-30 | $40.37 | $40.86 | $38.85 | $39.22 | $39.22 | 15,531,817 |
| 2023-10-27 | $40.36 | $40.52 | $38.91 | $40.02 | $40.02 | 19,872,597 |
| 2023-10-26 | $41.66 | $42.89 | $41.54 | $41.68 | $41.68 | 11,861,548 |
| 2023-10-25 | $43.56 | $43.65 | $41.30 | $41.72 | $41.72 | 20,833,391 |
| 2023-10-24 | $44.78 | $46.15 | $44.71 | $45.35 | $45.35 | 11,482,236 |
| 2023-10-23 | $43.58 | $44.57 | $42.81 | $43.90 | $43.90 | 9,641,632 |
| 2023-10-20 | $44.52 | $44.56 | $43.70 | $43.98 | $43.98 | 9,852,456 |
| 2023-10-19 | $44.38 | $45.57 | $43.96 | $44.17 | $44.17 | 10,768,952 |
| 2023-10-18 | $45.28 | $45.88 | $44.55 | $44.58 | $44.58 | 8,206,403 |
| 2023-10-17 | $44.18 | $46.38 | $44.09 | $45.90 | $45.90 | 11,581,256 |
| 2023-10-16 | $43.84 | $44.95 | $43.60 | $44.76 | $44.76 | 9,192,184 |
| 2023-10-13 | $44.63 | $44.87 | $43.14 | $43.17 | $43.17 | 13,516,788 |
| 2023-10-12 | $47.05 | $47.23 | $45.12 | $45.45 | $45.45 | 13,842,976 |
| 2023-10-11 | $46.34 | $47.54 | $46.02 | $46.69 | $46.69 | 15,563,042 |
| 2023-10-10 | $44.30 | $46.54 | $44.30 | $46.00 | $46.00 | 15,783,367 |
| 2023-10-09 | $43.12 | $43.82 | $42.89 | $43.71 | $43.71 | 7,787,594 |
| 2023-10-06 | $42.15 | $44.05 | $42.15 | $43.83 | $43.83 | 13,244,321 |
| 2023-10-05 | $41.51 | $42.82 | $40.77 | $42.64 | $42.64 | 15,916,712 |
| 2023-10-04 | $42.00 | $42.22 | $41.24 | $41.90 | $41.90 | 10,950,451 |
| 2023-10-03 | $42.57 | $43.29 | $41.49 | $41.90 | $41.90 | 11,399,945 |
| 2023-10-02 | $44.32 | $44.72 | $42.98 | $43.19 | $43.19 | 10,433,167 |
| 2023-09-29 | $45.21 | $45.63 | $44.21 | $44.26 | $44.26 | 11,965,284 |
| 2023-09-28 | $44.03 | $44.56 | $42.77 | $44.35 | $44.35 | 16,585,056 |
| 2023-09-27 | $45.26 | $45.36 | $43.75 | $44.14 | $44.14 | 11,656,103 |
| 2023-09-26 | $44.94 | $45.74 | $44.56 | $44.81 | $44.81 | 10,168,217 |
| 2023-09-25 | $44.62 | $45.74 | $44.33 | $45.59 | $45.59 | 8,841,345 |
| 2023-09-22 | $45.89 | $46.18 | $44.60 | $44.71 | $44.71 | 11,866,500 |
| 2023-09-21 | $46.51 | $46.93 | $45.27 | $45.62 | $45.62 | 19,540,764 |
| 2023-09-20 | $49.99 | $50.06 | $47.52 | $47.57 | $47.57 | 15,313,470 |
| 2023-09-19 | $49.94 | $50.63 | $49.37 | $49.80 | $49.80 | 17,981,673 |
| 2023-09-18 | $52.81 | $52.81 | $51.24 | $51.25 | $51.25 | 11,564,036 |
| 2023-09-15 | $53.68 | $54.08 | $52.26 | $52.83 | $52.83 | 11,915,074 |
| 2023-09-14 | $54.61 | $54.73 | $53.57 | $53.85 | $53.85 | 7,938,966 |
| 2023-09-13 | $54.08 | $54.58 | $53.61 | $54.15 | $54.15 | 5,735,346 |
| 2023-09-12 | $53.79 | $55.73 | $53.65 | $54.33 | $54.33 | 10,233,084 |
| 2023-09-11 | $53.96 | $55.20 | $53.27 | $53.94 | $53.94 | 10,420,035 |
| 2023-09-08 | $56.00 | $56.00 | $52.78 | $53.08 | $53.08 | 20,720,751 |
| 2023-09-07 | $56.22 | $56.50 | $55.14 | $56.04 | $56.04 | 9,075,765 |
| 2023-09-06 | $57.68 | $59.72 | $57.49 | $57.64 | $57.64 | 10,459,675 |
| 2023-09-05 | $58.16 | $59.20 | $57.79 | $58.74 | $58.74 | 5,959,631 |
| 2023-09-01 | $58.39 | $59.04 | $57.85 | $58.17 | $58.17 | 5,752,348 |
| 2023-08-31 | $57.80 | $58.50 | $57.17 | $57.65 | $57.65 | 7,392,938 |
| 2023-08-30 | $57.33 | $58.21 | $56.98 | $57.72 | $57.72 | 6,813,238 |
| 2023-08-29 | $55.57 | $57.90 | $55.46 | $57.76 | $57.76 | 7,329,804 |
| 2023-08-28 | $56.01 | $56.45 | $55.26 | $55.87 | $55.87 | 5,333,590 |
| 2023-08-25 | $55.40 | $56.63 | $54.97 | $55.86 | $55.86 | 7,741,021 |
| 2023-08-24 | $57.57 | $57.57 | $55.31 | $55.63 | $55.63 | 7,952,746 |
| 2023-08-23 | $56.30 | $57.40 | $55.90 | $57.22 | $57.22 | 12,207,274 |
| 2023-08-22 | $57.81 | $58.00 | $55.63 | $56.07 | $56.07 | 10,465,059 |
| 2023-08-21 | $56.84 | $57.56 | $55.99 | $57.56 | $57.56 | 9,422,938 |
| 2023-08-18 | $55.03 | $57.27 | $54.73 | $56.88 | $56.88 | 9,841,116 |
| 2023-08-17 | $57.07 | $57.52 | $56.08 | $56.10 | $56.10 | 10,011,697 |
| 2023-08-16 | $58.14 | $58.95 | $57.44 | $57.49 | $57.49 | 8,309,160 |
| 2023-08-15 | $60.09 | $60.36 | $58.13 | $58.36 | $58.36 | 9,400,133 |
| 2023-08-14 | $60.06 | $60.49 | $59.64 | $60.15 | $60.15 | 7,408,116 |
| 2023-08-11 | $61.60 | $62.36 | $60.53 | $60.57 | $60.57 | 7,740,658 |
| 2023-08-10 | $63.06 | $64.26 | $61.81 | $62.24 | $62.24 | 8,642,458 |
| 2023-08-09 | $63.63 | $64.55 | $62.41 | $62.71 | $62.71 | 12,169,229 |
| 2023-08-08 | $62.80 | $63.58 | $62.32 | $62.38 | $62.38 | 11,439,272 |
| 2023-08-07 | $64.16 | $65.15 | $63.28 | $64.01 | $64.01 | 16,197,373 |
| 2023-08-04 | $67.68 | $70.40 | $63.20 | $63.52 | $63.52 | 33,381,356 |
| 2023-08-03 | $73.36 | $73.88 | $71.51 | $73.55 | $73.55 | 13,871,067 |
| 2023-08-02 | $77.14 | $77.14 | $73.87 | $74.49 | $74.49 | 10,439,823 |
| 2023-08-01 | $79.88 | $79.90 | $77.78 | $78.76 | $78.76 | 6,745,084 |
| 2023-07-31 | $79.38 | $81.47 | $79.16 | $80.53 | $80.53 | 7,815,048 |
| 2023-07-28 | $78.32 | $78.98 | $77.35 | $78.36 | $78.36 | 6,228,303 |
| 2023-07-27 | $78.83 | $79.44 | $75.40 | $75.77 | $75.77 | 5,911,856 |
| 2023-07-26 | $76.16 | $77.85 | $75.76 | $77.41 | $77.41 | 4,235,244 |
| 2023-07-25 | $77.58 | $78.25 | $76.79 | $76.87 | $76.87 | 3,362,612 |
| 2023-07-24 | $75.86 | $77.26 | $74.36 | $77.14 | $77.14 | 5,015,956 |
| 2023-07-21 | $76.88 | $77.61 | $75.08 | $76.12 | $76.12 | 5,260,141 |
| 2023-07-20 | $77.23 | $77.95 | $75.66 | $76.17 | $76.17 | 7,231,342 |
| 2023-07-19 | $79.15 | $80.60 | $78.11 | $78.19 | $78.19 | 8,320,687 |
| 2023-07-18 | $78.07 | $79.21 | $77.57 | $79.03 | $79.03 | 6,736,793 |
| 2023-07-17 | $75.31 | $78.80 | $74.31 | $78.06 | $78.06 | 10,001,947 |
| 2023-07-14 | $76.32 | $77.11 | $74.84 | $75.46 | $75.46 | 9,343,857 |
| 2023-07-13 | $72.74 | $76.65 | $72.53 | $76.20 | $76.20 | 15,648,336 |
| 2023-07-12 | $72.83 | $73.04 | $70.58 | $71.22 | $71.22 | 7,823,919 |
| 2023-07-11 | $69.75 | $72.12 | $69.06 | $71.10 | $71.10 | 9,992,119 |
| 2023-07-10 | $66.84 | $69.65 | $66.72 | $69.06 | $69.06 | 9,165,934 |
| 2023-07-07 | $64.20 | $68.42 | $64.10 | $67.27 | $67.27 | 11,732,918 |
| 2023-07-06 | $67.38 | $67.38 | $63.44 | $64.61 | $64.61 | 16,455,859 |
| 2023-07-05 | $65.73 | $69.40 | $65.14 | $68.97 | $68.97 | 12,995,781 |
| 2023-07-03 | $66.67 | $67.30 | $66.04 | $66.20 | $66.20 | 5,669,889 |
| 2023-06-30 | $65.10 | $66.90 | $64.81 | $66.57 | $66.57 | 8,721,401 |
| 2023-06-29 | $64.88 | $65.77 | $63.74 | $64.39 | $64.39 | 6,227,487 |
| 2023-06-28 | $63.70 | $65.61 | $63.33 | $64.77 | $64.77 | 6,638,505 |
| 2023-06-27 | $62.33 | $64.56 | $62.05 | $63.93 | $63.93 | 5,865,424 |
| 2023-06-26 | $62.66 | $64.15 | $61.65 | $61.75 | $61.75 | 5,506,313 |
| 2023-06-23 | $62.80 | $63.34 | $61.86 | $62.86 | $62.86 | 17,221,726 |
| 2023-06-22 | $64.89 | $65.15 | $63.14 | $64.11 | $64.11 | 7,225,469 |
| 2023-06-21 | $66.71 | $67.28 | $64.81 | $65.46 | $65.46 | 8,858,980 |
| 2023-06-20 | $65.89 | $67.52 | $65.35 | $66.80 | $66.80 | 7,460,510 |
| 2023-06-16 | $66.51 | $67.79 | $65.70 | $66.51 | $66.51 | 12,250,812 |
| 2023-06-15 | $63.65 | $66.86 | $63.56 | $66.19 | $66.19 | 9,376,136 |
| 2023-06-14 | $64.84 | $65.87 | $62.87 | $63.69 | $63.69 | 9,173,935 |
| 2023-06-13 | $65.38 | $66.40 | $64.87 | $65.52 | $65.52 | 10,102,885 |
| 2023-06-12 | $65.21 | $65.65 | $63.58 | $64.20 | $64.20 | 6,172,690 |
| 2023-06-09 | $65.26 | $66.50 | $64.57 | $64.94 | $64.94 | 6,562,157 |
| 2023-06-08 | $66.37 | $66.91 | $64.82 | $65.09 | $65.09 | 8,673,016 |
| 2023-06-07 | $66.50 | $67.61 | $65.11 | $66.24 | $66.24 | 9,236,142 |
| 2023-06-06 | $62.36 | $66.18 | $62.21 | $65.98 | $65.98 | 10,479,607 |
| 2023-06-05 | $63.71 | $64.00 | $62.57 | $63.54 | $63.54 | 5,880,665 |
| 2023-06-02 | $62.50 | $63.99 | $61.27 | $63.46 | $63.46 | 10,653,283 |
| 2023-06-01 | $59.68 | $62.41 | $59.04 | $61.50 | $61.50 | 8,765,250 |
| 2023-05-31 | $58.41 | $61.20 | $58.36 | $60.39 | $60.39 | 14,943,161 |
| 2023-05-30 | $59.76 | $60.08 | $57.78 | $58.84 | $58.84 | 9,715,759 |
| 2023-05-26 | $59.50 | $60.40 | $58.97 | $59.00 | $59.00 | 10,088,428 |
| 2023-05-25 | $62.02 | $62.17 | $59.01 | $59.30 | $59.30 | 8,927,247 |
| 2023-05-24 | $60.60 | $62.03 | $59.96 | $61.86 | $61.86 | 8,886,729 |
| 2023-05-23 | $60.33 | $62.55 | $59.82 | $61.56 | $61.56 | 12,557,132 |
| 2023-05-22 | $58.00 | $61.32 | $57.54 | $60.62 | $60.62 | 11,142,136 |
| 2023-05-19 | $59.48 | $59.60 | $58.15 | $58.65 | $58.65 | 6,615,229 |
| 2023-05-18 | $57.94 | $60.13 | $57.52 | $59.52 | $59.52 | 9,851,281 |
| 2023-05-17 | $56.07 | $57.83 | $55.46 | $57.76 | $57.76 | 9,165,901 |
| 2023-05-16 | $55.74 | $56.60 | $55.05 | $55.54 | $55.54 | 8,386,036 |
| 2023-05-15 | $55.30 | $57.12 | $55.05 | $56.87 | $56.87 | 9,421,458 |
| 2023-05-12 | $57.30 | $57.30 | $55.11 | $55.56 | $55.56 | 11,804,401 |
| 2023-05-11 | $56.65 | $58.00 | $55.70 | $57.31 | $57.31 | 11,818,535 |
| 2023-05-10 | $59.97 | $60.00 | $57.15 | $57.53 | $57.53 | 12,332,983 |
| 2023-05-09 | $58.41 | $59.72 | $57.89 | $59.32 | $59.32 | 8,384,487 |
| 2023-05-08 | $59.27 | $59.77 | $57.77 | $58.80 | $58.80 | 13,357,395 |
| 2023-05-05 | $60.64 | $62.07 | $58.80 | $59.25 | $59.25 | 25,485,616 |
| 2023-05-04 | $59.22 | $61.38 | $59.21 | $60.43 | $60.43 | 16,023,924 |
| 2023-05-03 | $57.98 | $60.82 | $57.42 | $59.32 | $59.32 | 14,798,391 |
| 2023-05-02 | $59.61 | $59.90 | $57.63 | $57.76 | $57.76 | 10,440,344 |
| 2023-05-01 | $60.69 | $61.75 | $59.75 | $60.22 | $60.22 | 9,293,612 |
| 2023-04-28 | $59.83 | $61.03 | $58.97 | $60.79 | $60.79 | 11,809,495 |
| 2023-04-27 | $61.18 | $61.41 | $58.91 | $60.58 | $60.58 | 13,630,510 |
| 2023-04-26 | $61.21 | $61.80 | $60.01 | $60.57 | $60.57 | 8,994,542 |
| 2023-04-25 | $63.92 | $64.36 | $60.97 | $61.00 | $61.00 | 10,416,168 |
| 2023-04-24 | $63.70 | $64.75 | $63.05 | $64.50 | $64.50 | 8,466,033 |
| 2023-04-21 | $62.18 | $63.57 | $62.02 | $63.48 | $63.48 | 10,855,252 |
| 2023-04-20 | $61.72 | $62.92 | $61.54 | $62.36 | $62.36 | 9,367,809 |
| 2023-04-19 | $63.00 | $63.51 | $61.43 | $62.87 | $62.87 | 13,775,715 |
| 2023-04-18 | $64.80 | $65.15 | $63.85 | $63.90 | $63.90 | 9,487,486 |
| 2023-04-17 | $63.82 | $64.36 | $63.11 | $64.19 | $64.19 | 10,469,150 |
| 2023-04-14 | $64.30 | $65.47 | $63.69 | $64.04 | $64.04 | 12,061,508 |
| 2023-04-13 | $63.29 | $65.62 | $63.20 | $64.56 | $64.56 | 12,875,849 |
| 2023-04-12 | $67.28 | $67.62 | $62.60 | $62.74 | $62.74 | 15,597,857 |
| 2023-04-11 | $67.05 | $67.89 | $65.76 | $66.42 | $66.42 | 11,471,390 |
| 2023-04-10 | $66.33 | $66.80 | $65.47 | $66.36 | $66.36 | 11,598,892 |
| 2023-04-06 | $66.80 | $69.03 | $66.16 | $68.10 | $68.10 | 11,359,782 |
| 2023-04-05 | $67.22 | $68.24 | $66.62 | $67.66 | $67.66 | 11,586,729 |
| 2023-04-04 | $68.26 | $69.74 | $67.67 | $68.84 | $68.84 | 15,229,030 |
| 2023-04-03 | $67.60 | $68.39 | $65.81 | $67.83 | $67.83 | 16,969,841 |
| 2023-03-31 | $68.59 | $70.32 | $68.05 | $68.65 | $68.65 | 17,878,468 |
| 2023-03-30 | $68.99 | $70.53 | $67.79 | $68.49 | $68.49 | 21,097,692 |
| 2023-03-29 | $64.81 | $67.21 | $64.56 | $66.49 | $66.49 | 17,574,593 |
| 2023-03-28 | $64.00 | $65.85 | $63.50 | $63.76 | $63.76 | 17,257,753 |
| 2023-03-27 | $62.46 | $65.11 | $61.55 | $64.40 | $64.40 | 33,436,715 |
| 2023-03-24 | $59.75 | $61.57 | $59.10 | $60.68 | $60.68 | 48,994,433 |
| 2023-03-23 | $60.00 | $65.75 | $56.50 | $61.88 | $61.88 | 140,313,854 |
| 2023-03-22 | $77.15 | $77.15 | $72.61 | $72.65 | $72.65 | 17,616,515 |
| 2023-03-21 | $75.84 | $77.97 | $75.72 | $77.46 | $77.46 | 10,458,733 |
| 2023-03-20 | $73.39 | $75.64 | $72.69 | $74.50 | $74.50 | 10,704,491 |
| 2023-03-17 | $74.95 | $75.23 | $73.09 | $73.98 | $73.98 | 9,756,165 |
| 2023-03-16 | $76.12 | $76.50 | $73.81 | $75.09 | $75.09 | 11,457,632 |
| 2023-03-15 | $72.44 | $74.14 | $71.67 | $74.07 | $74.07 | 9,832,228 |
| 2023-03-14 | $71.68 | $73.86 | $71.40 | $73.63 | $73.63 | 13,136,711 |
| 2023-03-13 | $70.00 | $71.10 | $67.25 | $69.46 | $69.46 | 14,058,816 |
| 2023-03-10 | $70.61 | $73.58 | $68.47 | $71.01 | $71.01 | 18,383,058 |
| 2023-03-09 | $77.82 | $79.62 | $73.50 | $73.80 | $73.80 | 12,475,188 |
| 2023-03-08 | $77.97 | $78.69 | $75.83 | $77.95 | $77.95 | 8,572,081 |
| 2023-03-07 | $80.48 | $81.40 | $77.93 | $78.04 | $78.04 | 8,082,827 |
| 2023-03-06 | $81.40 | $83.08 | $80.29 | $80.81 | $80.81 | 10,328,557 |
| 2023-03-03 | $78.67 | $81.13 | $77.65 | $80.88 | $80.88 | 11,059,712 |
| 2023-03-02 | $75.44 | $78.59 | $74.55 | $78.04 | $78.04 | 10,129,929 |
| 2023-03-01 | $76.31 | $76.73 | $74.65 | $76.63 | $76.63 | 10,075,860 |
| 2023-02-28 | $75.33 | $78.02 | $74.52 | $76.73 | $76.73 | 13,187,266 |
| 2023-02-27 | $77.29 | $77.73 | $74.86 | $75.14 | $75.14 | 18,197,369 |
| 2023-02-24 | $77.47 | $78.02 | $73.52 | $77.36 | $77.36 | 43,473,237 |
| 2023-02-23 | $74.27 | $74.89 | $71.84 | $74.15 | $74.15 | 22,855,159 |
| 2023-02-22 | $72.72 | $73.68 | $71.80 | $72.94 | $72.94 | 10,562,071 |
| 2023-02-21 | $73.09 | $74.49 | $71.92 | $71.95 | $71.95 | 7,855,159 |
| 2023-02-17 | $76.97 | $77.03 | $74.17 | $75.02 | $75.02 | 11,261,643 |
| 2023-02-16 | $80.27 | $81.33 | $78.50 | $78.63 | $78.63 | 9,541,478 |
| 2023-02-15 | $78.70 | $82.70 | $78.53 | $82.69 | $82.69 | 10,122,896 |
| 2023-02-14 | $76.04 | $79.45 | $75.55 | $78.80 | $78.80 | 9,780,864 |
| 2023-02-13 | $75.51 | $77.57 | $74.74 | $76.82 | $76.82 | 9,590,469 |
| 2023-02-10 | $75.10 | $76.01 | $74.14 | $75.23 | $75.23 | 11,274,090 |
| 2023-02-09 | $81.35 | $82.08 | $75.60 | $76.18 | $76.18 | 17,350,898 |
| 2023-02-08 | $82.90 | $84.29 | $81.12 | $81.13 | $81.13 | 7,213,392 |
| 2023-02-07 | $82.08 | $83.86 | $80.66 | $83.18 | $83.18 | 9,804,479 |
| 2023-02-06 | $82.69 | $83.70 | $81.31 | $82.55 | $82.55 | 8,593,510 |
| 2023-02-03 | $84.90 | $87.98 | $84.25 | $84.71 | $84.71 | 12,679,111 |
| 2023-02-02 | $86.80 | $89.97 | $86.22 | $88.41 | $88.41 | 13,349,943 |
| 2023-02-01 | $82.07 | $84.76 | $80.06 | $83.90 | $83.90 | 11,087,226 |
| 2023-01-31 | $80.88 | $82.32 | $80.20 | $81.72 | $81.72 | 8,801,934 |
| 2023-01-30 | $81.93 | $83.24 | $79.64 | $79.79 | $79.79 | 10,482,647 |
| 2023-01-27 | $80.69 | $85.50 | $80.67 | $83.83 | $83.83 | 15,424,753 |
| 2023-01-26 | $83.03 | $83.91 | $78.32 | $81.19 | $81.19 | 13,296,807 |
| 2023-01-25 | $77.00 | $81.04 | $74.77 | $80.77 | $80.77 | 17,119,363 |
| 2023-01-24 | $80.16 | $82.73 | $79.51 | $80.79 | $80.79 | 12,152,070 |
| 2023-01-23 | $76.84 | $81.67 | $76.72 | $81.66 | $81.66 | 16,814,099 |
| 2023-01-20 | $71.70 | $76.19 | $71.04 | $76.16 | $76.16 | 12,798,396 |
| 2023-01-19 | $70.80 | $71.79 | $69.24 | $70.94 | $70.94 | 12,051,331 |
| 2023-01-18 | $75.29 | $76.22 | $72.07 | $72.11 | $72.11 | 12,147,227 |
| 2023-01-17 | $72.36 | $75.21 | $71.73 | $75.10 | $75.10 | 14,314,409 |
| 2023-01-13 | $69.81 | $71.99 | $69.51 | $71.65 | $71.65 | 9,344,663 |
| 2023-01-12 | $71.88 | $72.11 | $68.11 | $71.80 | $71.80 | 11,852,613 |
| 2023-01-11 | $70.96 | $71.89 | $70.02 | $71.67 | $71.67 | 9,034,285 |
| 2023-01-10 | $68.68 | $70.19 | $67.66 | $70.03 | $70.03 | 9,056,284 |
| 2023-01-09 | $69.70 | $70.61 | $68.44 | $69.06 | $69.06 | 12,987,644 |
| 2023-01-06 | $65.28 | $69.50 | $63.36 | $68.99 | $68.99 | 15,529,608 |
| 2023-01-05 | $64.85 | $65.56 | $63.02 | $64.71 | $64.71 | 11,336,178 |
| 2023-01-04 | $65.79 | $68.12 | $64.78 | $66.30 | $66.30 | 11,749,526 |
| 2023-01-03 | $66.30 | $67.50 | $62.50 | $64.64 | $64.64 | 16,416,489 |
| 2022-12-30 | $61.05 | $63.10 | $60.80 | $62.84 | $62.84 | 7,917,287 |
| 2022-12-29 | $60.00 | $63.47 | $59.90 | $62.92 | $62.92 | 9,938,684 |
| 2022-12-28 | $59.00 | $60.24 | $58.40 | $59.08 | $59.08 | 7,563,243 |
| 2022-12-27 | $60.21 | $61.06 | $58.34 | $59.86 | $59.86 | 8,572,400 |
| 2022-12-23 | $59.88 | $60.94 | $58.82 | $60.89 | $60.89 | 7,281,818 |
| 2022-12-22 | $61.20 | $61.20 | $58.62 | $60.59 | $60.59 | 9,740,178 |
| 2022-12-21 | $61.74 | $63.33 | $60.63 | $62.58 | $62.58 | 7,847,515 |
| 2022-12-20 | $59.34 | $61.87 | $58.90 | $61.41 | $61.41 | 8,766,456 |
| 2022-12-19 | $62.24 | $62.40 | $59.99 | $60.44 | $60.44 | 9,310,081 |
| 2022-12-16 | $64.98 | $65.17 | $60.71 | $62.51 | $62.51 | 18,776,795 |
| 2022-12-15 | $68.49 | $69.35 | $65.43 | $65.89 | $65.89 | 9,277,797 |
| 2022-12-14 | $71.07 | $72.47 | $69.64 | $71.25 | $71.25 | 10,557,751 |
| 2022-12-13 | $70.37 | $72.37 | $68.80 | $71.03 | $71.03 | 15,385,200 |
| 2022-12-12 | $63.79 | $66.71 | $63.36 | $66.20 | $66.20 | 9,126,607 |
| 2022-12-09 | $63.10 | $65.83 | $63.10 | $64.60 | $64.60 | 8,418,142 |
| 2022-12-08 | $61.60 | $63.70 | $60.50 | $63.37 | $63.37 | 7,849,752 |
| 2022-12-07 | $60.83 | $61.85 | $59.62 | $61.07 | $61.07 | 8,734,791 |
| 2022-12-06 | $63.12 | $63.88 | $60.20 | $61.30 | $61.30 | 9,408,919 |
| 2022-12-05 | $67.40 | $67.86 | $62.40 | $63.14 | $63.14 | 12,610,909 |
| 2022-12-02 | $67.27 | $68.94 | $66.62 | $68.18 | $68.18 | 7,721,112 |
| 2022-12-01 | $68.02 | $69.24 | $66.66 | $69.17 | $69.17 | 9,429,975 |
| 2022-11-30 | $62.10 | $68.00 | $61.85 | $67.77 | $67.77 | 14,298,550 |
| 2022-11-29 | $62.07 | $63.89 | $61.73 | $62.11 | $62.11 | 8,219,903 |
| 2022-11-28 | $61.91 | $63.83 | $61.12 | $61.37 | $61.37 | 7,250,649 |
| 2022-11-25 | $63.99 | $63.99 | $62.51 | $63.38 | $63.38 | 4,168,804 |
| 2022-11-23 | $62.64 | $64.26 | $61.92 | $63.92 | $63.92 | 8,189,976 |
| 2022-11-22 | $61.53 | $63.07 | $60.10 | $62.72 | $62.72 | 8,936,153 |
| 2022-11-21 | $64.60 | $64.94 | $60.80 | $61.85 | $61.85 | 12,201,872 |
| 2022-11-18 | $69.04 | $69.32 | $65.14 | $65.82 | $65.82 | 9,734,572 |
| 2022-11-17 | $67.02 | $68.92 | $66.29 | $67.99 | $67.99 | 9,264,381 |
| 2022-11-16 | $71.63 | $72.92 | $68.62 | $69.55 | $69.55 | 11,779,562 |
| 2022-11-15 | $74.77 | $75.77 | $72.02 | $73.38 | $73.38 | 13,335,415 |
| 2022-11-14 | $70.25 | $72.35 | $69.44 | $70.27 | $70.27 | 11,823,312 |
| 2022-11-11 | $65.09 | $72.43 | $64.37 | $71.66 | $71.66 | 21,128,130 |
| 2022-11-10 | $63.09 | $68.59 | $63.09 | $67.40 | $67.40 | 28,630,312 |
| 2022-11-09 | $60.40 | $60.48 | $57.09 | $57.21 | $57.21 | 18,952,046 |
| 2022-11-08 | $63.19 | $65.80 | $60.16 | $62.51 | $62.51 | 26,565,391 |
| 2022-11-07 | $62.17 | $64.75 | $61.37 | $62.67 | $62.67 | 22,867,907 |
| 2022-11-04 | $60.35 | $63.70 | $57.66 | $60.11 | $60.11 | 44,563,441 |
| 2022-11-03 | $53.40 | $55.10 | $51.34 | $53.91 | $53.91 | 20,802,142 |
| 2022-11-02 | $58.64 | $59.56 | $54.51 | $54.64 | $54.64 | 15,357,914 |
| 2022-11-01 | $62.28 | $62.83 | $58.63 | $59.00 | $59.00 | 12,013,887 |
| 2022-10-31 | $61.25 | $61.94 | $59.87 | $60.07 | $60.07 | 10,545,330 |
| 2022-10-28 | $59.61 | $61.33 | $58.77 | $61.29 | $61.29 | 10,612,191 |
| 2022-10-27 | $60.23 | $61.93 | $59.52 | $60.26 | $60.26 | 9,601,777 |
| 2022-10-26 | $58.24 | $62.48 | $57.97 | $59.47 | $59.47 | 12,565,071 |
| 2022-10-25 | $56.96 | $60.32 | $56.96 | $59.66 | $59.66 | 12,990,552 |
| 2022-10-24 | $55.62 | $57.71 | $53.97 | $56.99 | $56.99 | 12,593,783 |
| 2022-10-21 | $54.00 | $56.33 | $52.34 | $55.99 | $55.99 | 13,987,717 |
| 2022-10-20 | $53.95 | $57.64 | $53.66 | $55.18 | $55.18 | 12,554,759 |
| 2022-10-19 | $56.55 | $56.55 | $53.49 | $53.94 | $53.94 | 13,548,350 |
| 2022-10-18 | $58.93 | $59.74 | $55.51 | $57.27 | $57.27 | 15,018,190 |
| 2022-10-17 | $53.60 | $56.77 | $53.35 | $55.92 | $55.92 | 15,378,351 |
| 2022-10-14 | $57.00 | $58.28 | $51.45 | $51.51 | $51.51 | 16,298,551 |
| 2022-10-13 | $53.03 | $56.59 | $51.89 | $56.23 | $56.23 | 18,321,774 |
| 2022-10-12 | $53.59 | $56.55 | $52.43 | $56.14 | $56.14 | 16,651,660 |
| 2022-10-11 | $56.22 | $56.34 | $52.67 | $53.45 | $53.45 | 17,366,114 |
| 2022-10-10 | $57.42 | $57.88 | $55.52 | $56.62 | $56.62 | 9,657,384 |
| 2022-10-07 | $59.86 | $60.45 | $56.89 | $57.41 | $57.41 | 11,231,976 |
| 2022-10-06 | $61.79 | $63.44 | $61.29 | $61.93 | $61.93 | 8,298,383 |
| 2022-10-05 | $60.70 | $62.71 | $59.89 | $62.15 | $62.15 | 10,667,418 |
| 2022-10-04 | $58.28 | $63.14 | $58.15 | $62.41 | $62.41 | 22,480,768 |
| 2022-10-03 | $55.15 | $56.53 | $53.71 | $55.78 | $55.78 | 15,202,977 |
| 2022-09-30 | $55.62 | $58.02 | $54.89 | $54.99 | $54.99 | 13,401,325 |
| 2022-09-29 | $57.48 | $57.48 | $55.34 | $55.90 | $55.90 | 13,288,800 |
| 2022-09-28 | $55.06 | $59.24 | $54.87 | $59.07 | $59.07 | 14,669,532 |
| 2022-09-27 | $55.55 | $56.85 | $53.90 | $55.08 | $55.08 | 11,592,910 |
| 2022-09-26 | $56.22 | $57.74 | $54.13 | $54.14 | $54.14 | 12,472,968 |
| 2022-09-23 | $55.00 | $56.98 | $54.43 | $56.27 | $56.27 | 14,897,648 |
| 2022-09-22 | $58.47 | $58.98 | $55.02 | $55.93 | $55.93 | 20,443,029 |
| 2022-09-21 | $61.36 | $63.51 | $59.45 | $59.45 | $59.45 | 14,568,706 |
| 2022-09-20 | $62.97 | $63.70 | $61.40 | $61.47 | $61.47 | 13,407,655 |
| 2022-09-19 | $64.30 | $65.20 | $63.01 | $63.71 | $63.71 | 13,219,554 |
| 2022-09-16 | $67.09 | $67.17 | $64.75 | $64.89 | $64.89 | 15,775,339 |
| 2022-09-15 | $66.44 | $71.55 | $66.44 | $69.18 | $69.18 | 18,009,060 |
| 2022-09-14 | $66.70 | $68.71 | $65.60 | $68.56 | $68.56 | 19,270,226 |
| 2022-09-13 | $70.07 | $71.38 | $69.25 | $69.58 | $69.58 | 12,943,150 |
| 2022-09-12 | $75.21 | $76.71 | $73.91 | $75.25 | $75.25 | 10,257,403 |
| 2022-09-09 | $71.62 | $74.73 | $71.62 | $74.29 | $74.29 | 12,335,785 |
| 2022-09-08 | $66.18 | $70.63 | $65.93 | $70.59 | $70.59 | 9,406,282 |
| 2022-09-07 | $65.38 | $67.94 | $64.60 | $67.82 | $67.82 | 10,955,508 |
| 2022-09-06 | $66.06 | $66.38 | $63.65 | $65.30 | $65.30 | 12,628,472 |
| 2022-09-02 | $69.83 | $70.07 | $65.90 | $66.33 | $66.33 | 12,389,858 |
| 2022-09-01 | $67.43 | $68.79 | $65.03 | $68.75 | $68.75 | 11,949,626 |
| 2022-08-31 | $70.59 | $71.75 | $68.41 | $68.91 | $68.91 | 10,039,228 |
| 2022-08-30 | $68.60 | $70.13 | $66.69 | $69.05 | $69.05 | 11,902,023 |
| 2022-08-29 | $67.59 | $69.99 | $67.34 | $67.75 | $67.75 | 9,473,263 |
| 2022-08-26 | $74.32 | $74.35 | $68.76 | $68.87 | $68.87 | 13,750,145 |
| 2022-08-25 | $73.15 | $74.77 | $72.11 | $74.63 | $74.63 | 8,979,232 |
| 2022-08-24 | $71.54 | $74.64 | $71.37 | $72.62 | $72.62 | 9,751,396 |
| 2022-08-23 | $72.52 | $74.21 | $70.85 | $70.94 | $70.94 | 12,146,495 |
| 2022-08-22 | $72.37 | $75.52 | $71.33 | $73.01 | $73.01 | 13,297,432 |
| 2022-08-19 | $77.40 | $77.88 | $73.88 | $74.36 | $74.36 | 13,024,118 |
| 2022-08-18 | $80.44 | $80.55 | $78.27 | $79.72 | $79.72 | 11,799,695 |
| 2022-08-17 | $83.53 | $84.44 | $79.93 | $80.33 | $80.33 | 15,368,529 |
| 2022-08-16 | $86.23 | $87.10 | $82.07 | $85.88 | $85.88 | 12,197,977 |
| 2022-08-15 | $87.72 | $89.19 | $86.02 | $86.72 | $86.72 | 9,905,151 |
| 2022-08-12 | $88.01 | $88.63 | $85.01 | $87.95 | $87.95 | 10,433,157 |
| 2022-08-11 | $90.87 | $92.10 | $85.36 | $85.99 | $85.99 | 15,075,909 |
| 2022-08-10 | $86.76 | $89.03 | $84.42 | $88.84 | $88.84 | 16,527,762 |
| 2022-08-09 | $84.18 | $84.87 | $79.95 | $81.13 | $81.13 | 13,286,957 |
| 2022-08-08 | $88.05 | $91.80 | $84.87 | $85.50 | $85.50 | 19,001,542 |
| 2022-08-05 | $83.65 | $93.19 | $82.88 | $87.73 | $87.73 | 31,022,633 |
| 2022-08-04 | $88.15 | $90.67 | $86.83 | $89.70 | $89.70 | 22,719,353 |
| 2022-08-03 | $81.03 | $88.83 | $80.70 | $88.07 | $88.07 | 26,179,540 |
| 2022-08-02 | $76.62 | $80.77 | $76.36 | $79.09 | $79.09 | 12,648,892 |
| 2022-08-01 | $75.48 | $79.05 | $74.45 | $77.81 | $77.81 | 11,563,081 |
| 2022-07-29 | $73.23 | $76.09 | $72.73 | $76.06 | $76.06 | 10,554,320 |
| 2022-07-28 | $73.04 | $75.16 | $70.51 | $74.68 | $74.68 | 11,281,578 |
| 2022-07-27 | $68.46 | $72.94 | $67.60 | $72.76 | $72.76 | 13,865,445 |
| 2022-07-26 | $69.09 | $69.23 | $65.90 | $66.39 | $66.39 | 10,924,142 |
| 2022-07-25 | $72.04 | $72.47 | $69.60 | $71.43 | $71.43 | 9,267,746 |
| 2022-07-22 | $74.66 | $76.44 | $70.96 | $71.80 | $71.80 | 12,130,132 |
| 2022-07-21 | $73.31 | $75.17 | $72.17 | $74.76 | $74.76 | 14,683,040 |
| 2022-07-20 | $70.00 | $75.24 | $69.22 | $74.78 | $74.78 | 18,594,278 |
| 2022-07-19 | $66.94 | $69.31 | $64.27 | $69.25 | $69.25 | 16,120,431 |
| 2022-07-18 | $67.88 | $69.59 | $65.83 | $66.27 | $66.27 | 14,204,946 |
| 2022-07-15 | $64.19 | $66.04 | $62.70 | $65.98 | $65.98 | 12,267,151 |
| 2022-07-14 | $63.27 | $63.75 | $61.04 | $62.42 | $62.42 | 11,377,075 |
| 2022-07-13 | $62.20 | $65.61 | $60.82 | $64.15 | $64.15 | 13,548,750 |
| 2022-07-12 | $63.96 | $66.54 | $63.13 | $65.03 | $65.03 | 14,386,650 |
| 2022-07-11 | $66.15 | $66.88 | $63.05 | $63.23 | $63.23 | 11,151,344 |
| 2022-07-08 | $66.80 | $68.97 | $64.75 | $67.02 | $67.02 | 16,403,235 |
| 2022-07-07 | $65.13 | $69.58 | $64.51 | $68.63 | $68.63 | 13,885,204 |
| 2022-07-06 | $66.60 | $68.47 | $64.28 | $64.97 | $64.97 | 11,788,086 |
| 2022-07-05 | $61.84 | $66.91 | $60.35 | $66.73 | $66.73 | 14,514,957 |
| 2022-07-01 | $61.95 | $65.14 | $61.86 | $63.90 | $63.90 | 15,218,058 |
| 2022-06-30 | $62.75 | $63.00 | $59.08 | $61.46 | $61.46 | 16,793,051 |
| 2022-06-29 | $64.77 | $65.72 | $62.41 | $63.84 | $63.84 | 13,450,901 |
| 2022-06-28 | $69.10 | $70.20 | $64.81 | $65.60 | $65.60 | 14,808,176 |
| 2022-06-27 | $70.79 | $71.75 | $66.95 | $69.43 | $69.43 | 14,687,431 |
| 2022-06-24 | $68.22 | $71.01 | $66.83 | $71.00 | $71.00 | 23,357,166 |
| 2022-06-23 | $61.41 | $67.63 | $60.80 | $67.27 | $67.27 | 23,240,167 |
| 2022-06-22 | $59.43 | $62.88 | $59.24 | $60.65 | $60.65 | 15,109,397 |
| 2022-06-21 | $59.72 | $62.61 | $59.45 | $60.52 | $60.52 | 17,100,124 |
| 2022-06-17 | $56.21 | $59.45 | $56.01 | $58.51 | $58.51 | 21,814,811 |
| 2022-06-16 | $60.42 | $61.14 | $56.72 | $57.51 | $57.51 | 22,705,174 |
| 2022-06-15 | $61.17 | $64.43 | $60.47 | $62.91 | $62.91 | 24,356,706 |
| 2022-06-14 | $63.52 | $63.69 | $59.45 | $60.30 | $60.30 | 23,258,516 |
| 2022-06-13 | $66.16 | $68.78 | $62.50 | $62.76 | $62.76 | 26,455,823 |
| 2022-06-10 | $75.86 | $76.24 | $70.23 | $71.87 | $71.87 | 21,307,192 |
| 2022-06-09 | $84.63 | $84.96 | $76.49 | $76.58 | $76.58 | 19,630,720 |
| 2022-06-08 | $84.60 | $87.55 | $83.87 | $84.75 | $84.75 | 12,757,327 |
| 2022-06-07 | $81.88 | $85.20 | $80.25 | $84.60 | $84.60 | 14,313,260 |
| 2022-06-06 | $84.86 | $87.09 | $81.95 | $83.38 | $83.38 | 13,972,737 |
| 2022-06-03 | $85.36 | $86.67 | $82.66 | $83.10 | $83.10 | 13,965,948 |
| 2022-06-02 | $81.52 | $88.85 | $81.40 | $87.44 | $87.44 | 19,120,031 |
| 2022-06-01 | $87.35 | $89.21 | $81.35 | $81.91 | $81.91 | 20,519,248 |
| 2022-05-31 | $90.00 | $90.60 | $85.80 | $87.51 | $87.51 | 19,307,162 |
| 2022-05-27 | $84.29 | $90.99 | $83.50 | $90.52 | $90.52 | 19,837,495 |
| 2022-05-26 | $75.57 | $83.86 | $74.76 | $83.41 | $83.41 | 16,587,508 |
| 2022-05-25 | $75.80 | $78.95 | $74.31 | $77.95 | $77.95 | 17,738,163 |
| 2022-05-24 | $81.40 | $81.62 | $74.16 | $75.88 | $75.88 | 20,583,922 |
| 2022-05-23 | $83.82 | $84.15 | $79.05 | $83.40 | $83.40 | 19,684,109 |
| 2022-05-20 | $88.01 | $90.25 | $78.89 | $83.44 | $83.44 | 22,714,334 |
| 2022-05-19 | $82.90 | $89.92 | $82.09 | $87.14 | $87.14 | 24,086,920 |
| 2022-05-18 | $82.73 | $89.10 | $81.48 | $82.06 | $82.06 | 24,811,368 |
| 2022-05-17 | $82.50 | $85.56 | $78.88 | $84.79 | $84.79 | 21,675,564 |
| 2022-05-16 | $82.27 | $84.69 | $79.31 | $79.70 | $79.70 | 18,879,569 |
| 2022-05-13 | $80.37 | $85.23 | $80.13 | $84.15 | $84.15 | 28,356,481 |
| 2022-05-12 | $68.79 | $78.14 | $65.10 | $75.76 | $75.76 | 35,208,119 |
| 2022-05-11 | $82.97 | $85.15 | $70.33 | $71.22 | $71.22 | 39,549,291 |
| 2022-05-10 | $87.29 | $91.47 | $80.39 | $84.39 | $84.39 | 25,789,587 |
| 2022-05-09 | $93.06 | $93.97 | $80.82 | $83.86 | $83.86 | 31,319,614 |
| 2022-05-06 | $98.67 | $98.68 | $88.56 | $96.19 | $96.19 | 36,801,942 |
| 2022-05-05 | $103.51 | $104.14 | $93.12 | $95.55 | $95.55 | 22,914,529 |
| 2022-05-04 | $102.25 | $107.21 | $93.65 | $106.79 | $106.79 | 25,236,152 |
| 2022-05-03 | $104.16 | $108.00 | $100.48 | $102.33 | $102.33 | 14,675,906 |
| 2022-05-02 | $98.30 | $105.97 | $97.27 | $105.86 | $105.86 | 14,661,667 |
| 2022-04-29 | $103.64 | $110.44 | $99.32 | $99.54 | $99.54 | 13,448,815 |
| 2022-04-28 | $101.54 | $106.00 | $97.39 | $104.64 | $104.64 | 16,650,913 |
| 2022-04-27 | $98.68 | $103.97 | $98.07 | $99.93 | $99.93 | 14,308,627 |
| 2022-04-26 | $105.64 | $105.64 | $99.83 | $100.47 | $100.47 | 12,738,431 |
| 2022-04-25 | $101.87 | $108.30 | $101.87 | $107.38 | $107.38 | 14,059,482 |
| 2022-04-22 | $108.11 | $109.95 | $102.02 | $102.67 | $102.67 | 12,495,261 |
| 2022-04-21 | $117.10 | $119.48 | $106.45 | $107.71 | $107.71 | 14,430,402 |
| 2022-04-20 | $125.21 | $125.21 | $114.50 | $114.52 | $114.52 | 13,200,908 |
| 2022-04-19 | $119.00 | $127.15 | $118.69 | $125.62 | $125.62 | 10,900,432 |
| 2022-04-18 | $120.79 | $121.27 | $115.85 | $119.39 | $119.39 | 10,364,988 |
| 2022-04-14 | $126.03 | $126.46 | $121.13 | $121.31 | $121.31 | 9,447,543 |
| 2022-04-13 | $121.40 | $126.66 | $120.50 | $126.05 | $126.05 | 10,789,101 |
| 2022-04-12 | $126.02 | $130.89 | $121.50 | $122.89 | $122.89 | 15,351,351 |
| 2022-04-11 | $120.28 | $125.73 | $118.92 | $123.08 | $123.08 | 12,964,961 |
| 2022-04-08 | $124.53 | $127.50 | $122.12 | $123.22 | $123.22 | 13,654,105 |
| 2022-04-07 | $128.00 | $132.80 | $120.11 | $125.93 | $125.93 | 19,030,561 |
| 2022-04-06 | $133.73 | $133.95 | $124.60 | $128.77 | $128.77 | 21,077,238 |
| 2022-04-05 | $145.00 | $145.00 | $134.70 | $135.92 | $135.92 | 15,728,076 |
| 2022-04-04 | $136.85 | $145.58 | $135.75 | $145.19 | $145.19 | 15,678,255 |
| 2022-04-01 | $136.50 | $138.41 | $131.73 | $133.62 | $133.62 | 15,216,100 |
| 2022-03-31 | $139.52 | $140.50 | $135.48 | $135.60 | $135.60 | 13,569,578 |
| 2022-03-30 | $147.01 | $147.62 | $137.68 | $140.10 | $140.10 | 20,231,845 |
| 2022-03-29 | $141.00 | $149.00 | $137.91 | $146.84 | $146.84 | 21,939,472 |
| 2022-03-28 | $132.00 | $138.88 | $131.74 | $138.12 | $138.12 | 19,074,011 |
| 2022-03-25 | $135.51 | $136.20 | $127.23 | $130.33 | $130.33 | 13,390,575 |
| 2022-03-24 | $136.43 | $137.73 | $129.81 | $135.06 | $135.06 | 16,790,059 |
| 2022-03-23 | $138.83 | $142.89 | $134.35 | $135.40 | $135.40 | 18,069,895 |
| 2022-03-22 | $133.66 | $146.79 | $133.57 | $141.79 | $141.79 | 27,717,287 |
| 2022-03-21 | $138.36 | $139.73 | $129.64 | $134.82 | $134.82 | 30,406,205 |
| 2022-03-18 | $126.69 | $142.94 | $125.60 | $140.64 | $140.64 | 38,984,517 |
| 2022-03-17 | $114.78 | $128.32 | $113.30 | $127.96 | $127.96 | 31,316,944 |
| 2022-03-16 | $105.56 | $116.38 | $105.26 | $116.05 | $116.05 | 25,527,236 |
| 2022-03-15 | $95.71 | $103.89 | $94.87 | $103.09 | $103.09 | 17,524,040 |
| 2022-03-14 | $100.03 | $102.07 | $92.72 | $94.85 | $94.85 | 22,494,573 |
| 2022-03-11 | $109.88 | $110.68 | $101.70 | $101.93 | $101.93 | 13,636,538 |
| 2022-03-10 | $110.35 | $110.58 | $104.64 | $108.87 | $108.87 | 15,651,077 |
| 2022-03-09 | $103.99 | $113.82 | $103.39 | $111.92 | $111.92 | 27,721,852 |
| 2022-03-08 | $96.71 | $105.15 | $93.30 | $100.62 | $100.62 | 25,280,923 |
| 2022-03-07 | $107.17 | $108.08 | $95.42 | $97.51 | $97.51 | 29,481,409 |
| 2022-03-04 | $116.68 | $119.71 | $105.07 | $106.52 | $106.52 | 23,149,283 |
| 2022-03-03 | $123.13 | $123.64 | $113.08 | $114.22 | $114.22 | 18,089,145 |
| 2022-03-02 | $124.93 | $125.53 | $118.76 | $124.26 | $124.26 | 18,998,514 |
| 2022-03-01 | $126.55 | $131.49 | $124.36 | $126.06 | $126.06 | 25,688,200 |
| 2022-02-28 | $118.31 | $131.95 | $118.31 | $127.50 | $127.50 | 52,481,677 |
| 2022-02-25 | $114.90 | $120.70 | $109.30 | $119.82 | $119.82 | 64,569,095 |
| 2022-02-24 | $83.08 | $96.16 | $82.72 | $94.99 | $94.99 | 31,915,048 |
| 2022-02-23 | $94.66 | $95.20 | $88.57 | $88.72 | $88.72 | 18,330,806 |
| 2022-02-22 | $95.77 | $99.45 | $93.13 | $93.91 | $93.91 | 16,301,485 |
| 2022-02-18 | $103.62 | $103.89 | $96.83 | $97.72 | $97.72 | 20,520,495 |
| 2022-02-17 | $110.24 | $110.78 | $103.36 | $104.02 | $104.02 | 12,975,371 |
| 2022-02-16 | $113.95 | $113.95 | $108.87 | $109.00 | $109.00 | 17,971,462 |
| 2022-02-15 | $113.02 | $115.37 | $110.27 | $115.21 | $115.21 | 16,898,989 |
| 2022-02-14 | $107.79 | $116.36 | $106.63 | $111.64 | $111.64 | 22,821,530 |
| 2022-02-11 | $112.59 | $118.04 | $106.87 | $107.88 | $107.88 | 31,484,587 |
| 2022-02-10 | $109.25 | $119.00 | $107.30 | $108.94 | $108.94 | 26,289,571 |
| 2022-02-09 | $104.81 | $112.90 | $104.61 | $112.84 | $112.84 | 24,064,648 |
| 2022-02-08 | $101.91 | $103.77 | $99.50 | $102.29 | $102.29 | 20,091,486 |
| 2022-02-07 | $106.86 | $108.99 | $101.81 | $102.81 | $102.81 | 24,622,303 |
| 2022-02-04 | $102.49 | $110.20 | $99.81 | $108.87 | $108.87 | 18,824,687 |
| 2022-02-03 | $107.00 | $109.65 | $100.04 | $101.50 | $101.50 | 29,660,717 |
| 2022-02-02 | $118.63 | $120.61 | $111.53 | $114.04 | $114.04 | 26,703,215 |
| 2022-02-01 | $128.50 | $130.73 | $121.05 | $127.61 | $127.61 | 17,461,853 |
| 2022-01-31 | $112.86 | $122.32 | $112.68 | $122.29 | $122.29 | 14,373,973 |
| 2022-01-28 | $104.95 | $111.18 | $101.75 | $110.38 | $110.38 | 16,820,256 |
| 2022-01-27 | $107.84 | $111.12 | $103.73 | $105.64 | $105.64 | 21,500,675 |
| 2022-01-26 | $119.01 | $121.91 | $110.60 | $111.00 | $111.00 | 15,188,048 |
| 2022-01-25 | $114.05 | $118.99 | $109.56 | $115.30 | $115.30 | 16,983,695 |
| 2022-01-24 | $113.50 | $117.46 | $102.00 | $117.30 | $117.30 | 30,492,948 |
| 2022-01-21 | $125.89 | $127.61 | $117.81 | $118.10 | $118.10 | 14,992,614 |
| 2022-01-20 | $128.22 | $135.70 | $127.08 | $127.58 | $127.58 | 13,835,498 |
| 2022-01-19 | $129.01 | $132.74 | $127.25 | $128.14 | $128.14 | 25,518,663 |
| 2022-01-18 | $130.03 | $137.09 | $128.23 | $130.00 | $130.00 | 14,104,349 |
| 2022-01-14 | $135.00 | $138.66 | $129.31 | $133.29 | $133.29 | 19,694,021 |
| 2022-01-13 | $147.47 | $148.35 | $136.10 | $136.95 | $136.95 | 10,133,101 |
| 2022-01-12 | $150.70 | $152.70 | $145.34 | $145.47 | $145.47 | 9,341,606 |
| 2022-01-11 | $142.19 | $151.50 | $141.84 | $148.43 | $148.43 | 10,764,706 |
| 2022-01-10 | $139.65 | $144.62 | $133.13 | $144.48 | $144.48 | 15,594,383 |
| 2022-01-07 | $143.25 | $148.52 | $141.19 | $141.54 | $141.54 | 9,426,004 |
| 2022-01-06 | $140.62 | $148.36 | $138.09 | $144.66 | $144.66 | 16,244,220 |
| 2022-01-05 | $155.00 | $156.45 | $143.31 | $143.49 | $143.49 | 17,546,227 |
| 2022-01-04 | $163.50 | $163.89 | $151.02 | $156.33 | $156.33 | 14,768,493 |
| 2022-01-03 | $162.87 | $165.20 | $159.31 | $164.03 | $164.03 | 7,323,995 |
| 2021-12-31 | $164.00 | $165.33 | $161.39 | $161.51 | $161.51 | 6,298,118 |
| 2021-12-30 | $161.56 | $168.63 | $161.27 | $165.34 | $165.34 | 6,656,720 |
| 2021-12-29 | $164.10 | $164.90 | $158.50 | $161.85 | $161.85 | 7,021,935 |
| 2021-12-28 | $168.50 | $169.24 | $162.88 | $163.67 | $163.67 | 6,570,549 |
| 2021-12-27 | $168.15 | $171.40 | $167.50 | $168.48 | $168.48 | 5,477,234 |
| 2021-12-23 | $166.36 | $168.80 | $164.59 | $167.71 | $167.71 | 6,668,618 |
| 2021-12-22 | $167.08 | $171.84 | $164.76 | $167.38 | $167.38 | 7,471,031 |
| 2021-12-21 | $160.87 | $171.89 | $159.41 | $170.47 | $170.47 | 10,771,035 |
| 2021-12-20 | $162.99 | $163.57 | $157.57 | $158.30 | $158.30 | 9,387,784 |
| 2021-12-17 | $161.07 | $168.87 | $158.38 | $167.06 | $167.06 | 12,713,744 |
| 2021-12-16 | $175.26 | $176.91 | $163.85 | $165.88 | $165.88 | 10,913,698 |
| 2021-12-15 | $169.95 | $174.96 | $162.96 | $173.80 | $173.80 | 11,626,537 |
| 2021-12-14 | $170.30 | $175.90 | $168.61 | $170.72 | $170.72 | 8,982,805 |
| 2021-12-13 | $179.11 | $181.10 | $171.81 | $175.44 | $175.44 | 10,548,028 |
| 2021-12-10 | $187.51 | $189.87 | $179.69 | $181.32 | $181.32 | 7,956,449 |
| 2021-12-09 | $191.51 | $194.53 | $185.40 | $186.75 | $186.75 | 6,251,253 |
| 2021-12-08 | $190.00 | $195.28 | $185.80 | $194.78 | $194.78 | 8,883,664 |
| 2021-12-07 | $187.98 | $192.89 | $187.17 | $189.51 | $189.51 | 10,652,871 |
| 2021-12-06 | $176.87 | $180.17 | $170.75 | $179.72 | $179.72 | 11,654,102 |
| 2021-12-03 | $192.66 | $192.89 | $174.34 | $181.31 | $181.31 | 19,166,046 |
| 2021-12-02 | $191.18 | $195.52 | $185.28 | $192.15 | $192.15 | 16,858,564 |
| 2021-12-01 | $210.19 | $211.61 | $193.93 | $194.50 | $194.50 | 13,430,430 |
| 2021-11-30 | $214.88 | $217.75 | $206.00 | $208.33 | $208.33 | 10,092,548 |
| 2021-11-29 | $220.46 | $220.60 | $209.05 | $212.87 | $212.87 | 5,575,358 |
| 2021-11-26 | $211.01 | $215.65 | $209.27 | $212.08 | $212.08 | 3,687,232 |
| 2021-11-24 | $207.31 | $217.09 | $207.31 | $215.65 | $215.65 | 6,910,333 |
| 2021-11-23 | $209.86 | $214.70 | $205.41 | $210.55 | $210.55 | 9,836,508 |
| 2021-11-22 | $222.71 | $224.57 | $205.28 | $211.31 | $211.31 | 15,737,621 |
| 2021-11-19 | $228.63 | $229.99 | $224.09 | $225.14 | $225.14 | 7,451,097 |
| 2021-11-18 | $234.69 | $237.82 | $228.11 | $230.35 | $230.35 | 5,396,129 |
| 2021-11-17 | $238.85 | $241.50 | $229.69 | $231.85 | $231.85 | 5,185,119 |
| 2021-11-16 | $231.30 | $238.90 | $230.40 | $238.47 | $238.47 | 5,690,782 |
| 2021-11-15 | $229.00 | $238.60 | $228.80 | $233.02 | $233.02 | 6,501,806 |
| 2021-11-12 | $228.20 | $229.76 | $226.51 | $227.30 | $227.30 | 5,628,588 |
| 2021-11-11 | $231.01 | $231.22 | $225.65 | $226.51 | $226.51 | 4,699,475 |
| 2021-11-10 | $230.00 | $234.69 | $225.25 | $227.21 | $227.21 | 7,326,827 |
| 2021-11-09 | $238.40 | $240.90 | $229.72 | $230.78 | $230.78 | 7,210,651 |
| 2021-11-08 | $237.99 | $241.42 | $234.15 | $236.77 | $236.77 | 7,458,695 |
| 2021-11-05 | $247.64 | $255.95 | $237.08 | $237.38 | $237.38 | 15,227,987 |
| 2021-11-04 | $252.64 | $253.32 | $244.55 | $247.46 | $247.46 | 10,195,338 |
| 2021-11-03 | $249.40 | $252.82 | $248.23 | $252.48 | $252.48 | 4,205,636 |
| 2021-11-02 | $253.04 | $255.22 | $247.40 | $249.01 | $249.01 | 5,432,245 |
| 2021-11-01 | $255.12 | $255.54 | $251.12 | $255.04 | $255.04 | 4,384,413 |
| 2021-10-29 | $258.16 | $258.75 | $253.98 | $254.50 | $254.50 | 4,093,759 |
| 2021-10-28 | $257.19 | $261.61 | $254.67 | $261.33 | $261.33 | 4,912,935 |
| 2021-10-27 | $261.92 | $262.31 | $252.28 | $253.02 | $253.02 | 6,305,703 |
| 2021-10-26 | $263.03 | $270.16 | $259.06 | $263.39 | $263.39 | 7,089,469 |
| 2021-10-25 | $252.55 | $262.41 | $252.53 | $262.00 | $262.00 | 5,747,711 |
| 2021-10-22 | $259.88 | $262.00 | $251.94 | $253.06 | $253.06 | 7,656,210 |
| 2021-10-21 | $255.54 | $265.65 | $253.60 | $265.08 | $265.08 | 7,003,131 |
| 2021-10-20 | $257.89 | $260.38 | $253.02 | $255.35 | $255.35 | 4,695,141 |
| 2021-10-19 | $253.94 | $256.97 | $251.81 | $254.41 | $254.41 | 5,248,578 |
| 2021-10-18 | $247.45 | $253.60 | $244.16 | $252.20 | $252.20 | 6,911,138 |
| 2021-10-15 | $250.00 | $250.46 | $246.51 | $249.00 | $249.00 | 4,673,527 |
| 2021-10-14 | $248.12 | $251.34 | $247.10 | $247.41 | $247.41 | 6,756,603 |
| 2021-10-13 | $239.30 | $243.53 | $238.67 | $242.73 | $242.73 | 5,422,801 |
| 2021-10-12 | $237.75 | $240.32 | $234.08 | $237.41 | $237.41 | 5,800,287 |
| 2021-10-11 | $238.49 | $240.72 | $232.00 | $232.33 | $232.33 | 7,632,272 |
| 2021-10-08 | $249.30 | $251.44 | $238.12 | $238.49 | $238.49 | 8,488,297 |
| 2021-10-07 | $246.09 | $251.65 | $244.92 | $249.16 | $249.16 | 9,170,897 |
| 2021-10-06 | $231.97 | $241.00 | $231.33 | $239.12 | $239.12 | 7,079,553 |
| 2021-10-05 | $226.91 | $239.14 | $226.26 | $235.98 | $235.98 | 9,928,190 |
| 2021-10-04 | $235.61 | $236.29 | $222.92 | $226.25 | $226.25 | 12,376,667 |
| 2021-10-01 | $239.44 | $242.05 | $236.88 | $239.29 | $239.29 | 5,934,560 |
| 2021-09-30 | $236.69 | $243.27 | $236.27 | $239.84 | $239.84 | 5,474,019 |
| 2021-09-29 | $245.52 | $246.24 | $235.22 | $236.04 | $236.04 | 7,323,712 |
| 2021-09-28 | $252.51 | $252.85 | $241.62 | $242.70 | $242.70 | 11,052,230 |
| 2021-09-27 | $258.10 | $259.86 | $255.79 | $258.11 | $258.11 | 4,683,153 |
| 2021-09-24 | $263.99 | $264.97 | $257.91 | $262.50 | $262.50 | 6,958,900 |
| 2021-09-23 | $263.49 | $268.17 | $262.70 | $266.72 | $266.72 | 7,837,891 |
| 2021-09-22 | $253.00 | $261.79 | $252.29 | $261.07 | $261.07 | 6,270,964 |
| 2021-09-21 | $252.82 | $254.10 | $249.83 | $251.30 | $251.30 | 4,658,653 |
| 2021-09-20 | $245.33 | $251.72 | $244.61 | $250.23 | $250.23 | 5,861,465 |
| 2021-09-17 | $256.06 | $257.27 | $252.38 | $255.79 | $255.79 | 5,893,621 |
| 2021-09-16 | $248.80 | $255.49 | $247.48 | $255.09 | $255.09 | 5,795,078 |
| 2021-09-15 | $247.73 | $248.90 | $245.07 | $248.80 | $248.80 | 4,092,159 |
| 2021-09-14 | $249.10 | $253.42 | $245.68 | $247.05 | $247.05 | 4,940,366 |
| 2021-09-13 | $248.74 | $248.84 | $237.91 | $246.68 | $246.68 | 7,879,068 |
| 2021-09-10 | $253.01 | $254.75 | $247.38 | $247.90 | $247.90 | 6,509,321 |
| 2021-09-09 | $256.00 | $258.63 | $251.38 | $251.54 | $251.54 | 5,606,223 |
| 2021-09-08 | $264.76 | $265.00 | $251.73 | $254.72 | $254.72 | 10,481,768 |
| 2021-09-07 | $270.08 | $270.45 | $263.75 | $265.83 | $265.83 | 5,679,829 |
| 2021-09-03 | $266.54 | $270.63 | $263.68 | $269.74 | $269.74 | 4,908,525 |
| 2021-09-02 | $272.37 | $274.37 | $265.47 | $265.94 | $265.94 | 5,224,640 |
| 2021-09-01 | $269.01 | $273.15 | $267.94 | $268.25 | $268.25 | 3,941,962 |
| 2021-08-31 | $273.50 | $276.14 | $266.26 | $268.07 | $268.07 | 6,309,250 |
| 2021-08-30 | $271.00 | $273.87 | $268.50 | $271.92 | $271.92 | 6,348,103 |
| 2021-08-27 | $262.00 | $270.48 | $261.62 | $268.01 | $268.01 | 4,646,212 |
| 2021-08-26 | $268.00 | $268.00 | $260.94 | $262.13 | $262.13 | 4,314,383 |
| 2021-08-25 | $269.53 | $270.33 | $266.22 | $267.57 | $267.57 | 3,428,707 |
| 2021-08-24 | $272.40 | $274.19 | $269.13 | $270.17 | $270.17 | 4,258,055 |
| 2021-08-23 | $267.71 | $273.50 | $267.07 | $270.44 | $270.44 | 6,071,292 |
| 2021-08-20 | $257.14 | $263.50 | $257.09 | $263.05 | $263.05 | 4,749,643 |
| 2021-08-19 | $256.84 | $260.48 | $254.14 | $257.35 | $257.35 | 5,121,004 |
| 2021-08-18 | $261.54 | $266.67 | $259.08 | $259.66 | $259.66 | 4,705,093 |
| 2021-08-17 | $260.98 | $264.25 | $257.91 | $260.88 | $260.88 | 5,707,835 |
| 2021-08-16 | $266.35 | $267.38 | $257.60 | $263.40 | $263.40 | 6,550,548 |
| 2021-08-13 | $269.95 | $271.91 | $266.46 | $267.88 | $267.88 | 4,246,145 |
| 2021-08-12 | $270.45 | $272.84 | $265.55 | $268.59 | $268.59 | 5,215,901 |
| 2021-08-11 | $277.76 | $281.34 | $269.62 | $271.09 | $271.09 | 8,018,190 |
| 2021-08-10 | $280.01 | $283.59 | $272.64 | $273.08 | $273.08 | 6,694,815 |
| 2021-08-09 | $272.99 | $286.52 | $270.63 | $279.73 | $279.73 | 10,561,694 |
| 2021-08-06 | $279.51 | $285.86 | $273.10 | $275.10 | $275.10 | 9,490,663 |
| 2021-08-05 | $265.60 | $289.23 | $264.77 | $281.81 | $281.81 | 19,413,650 |
| 2021-08-04 | $268.00 | $268.39 | $261.00 | $266.42 | $266.42 | 10,241,437 |
| 2021-08-03 | $270.43 | $274.95 | $261.75 | $269.49 | $269.49 | 21,445,072 |
| 2021-08-02 | $247.93 | $280.88 | $247.01 | $272.38 | $272.38 | 45,730,624 |
| 2021-07-30 | $249.28 | $254.36 | $244.35 | $247.26 | $247.26 | 7,566,513 |
| 2021-07-29 | $255.51 | $261.83 | $254.53 | $255.28 | $255.28 | 4,615,810 |
| 2021-07-28 | $254.03 | $259.87 | $250.77 | $258.61 | $258.61 | 4,698,860 |
| 2021-07-27 | $261.28 | $261.86 | $245.06 | $251.73 | $251.73 | 7,828,102 |
| 2021-07-26 | $264.97 | $265.74 | $260.40 | $261.99 | $261.99 | 5,928,282 |
| 2021-07-23 | $261.85 | $267.77 | $261.28 | $264.00 | $264.00 | 6,374,083 |
| 2021-07-22 | $256.93 | $262.57 | $256.50 | $260.59 | $260.59 | 6,660,077 |
| 2021-07-21 | $246.28 | $258.50 | $244.80 | $257.25 | $257.25 | 9,068,901 |
| 2021-07-20 | $234.61 | $247.69 | $232.20 | $246.47 | $246.47 | 8,851,602 |
| 2021-07-19 | $231.91 | $234.02 | $225.28 | $233.69 | $233.69 | 7,309,999 |
| 2021-07-16 | $238.70 | $241.77 | $234.40 | $237.52 | $237.52 | 7,879,883 |
| 2021-07-15 | $239.83 | $241.62 | $233.11 | $235.16 | $235.16 | 7,143,467 |
| 2021-07-14 | $244.35 | $246.19 | $238.48 | $239.00 | $239.00 | 6,188,270 |
| 2021-07-13 | $243.35 | $247.49 | $239.84 | $241.43 | $241.43 | 6,304,526 |
| 2021-07-12 | $243.58 | $247.22 | $241.78 | $243.35 | $243.35 | 5,722,683 |
| 2021-07-09 | $239.00 | $241.96 | $235.56 | $241.89 | $241.89 | 5,404,636 |
| 2021-07-08 | $238.75 | $239.00 | $230.60 | $235.90 | $235.90 | 7,683,000 |
| 2021-07-07 | $250.00 | $254.78 | $244.31 | $244.64 | $244.64 | 7,238,276 |
| 2021-07-06 | $241.31 | $249.37 | $241.31 | $246.70 | $246.70 | 6,252,170 |
| 2021-07-02 | $243.00 | $245.41 | $239.36 | $241.08 | $241.08 | 4,403,474 |
| 2021-07-01 | $242.82 | $245.05 | $237.80 | $241.85 | $241.85 | 5,627,948 |
| 2021-06-30 | $248.08 | $248.79 | $243.34 | $243.80 | $243.80 | 6,655,458 |
| 2021-06-29 | $247.84 | $251.91 | $246.14 | $248.87 | $248.87 | 6,186,846 |
| 2021-06-28 | $241.70 | $247.73 | $241.70 | $246.60 | $246.60 | 7,372,311 |
| 2021-06-25 | $243.19 | $244.87 | $237.15 | $239.94 | $239.94 | 7,614,834 |
| 2021-06-24 | $244.30 | $248.90 | $243.01 | $244.15 | $244.15 | 8,165,694 |
| 2021-06-23 | $236.90 | $243.00 | $236.86 | $238.70 | $238.70 | 8,165,471 |
| 2021-06-22 | $232.89 | $236.28 | $229.81 | $235.97 | $235.97 | 6,748,942 |
| 2021-06-21 | $234.91 | $235.66 | $228.82 | $233.89 | $233.89 | 6,628,926 |
| 2021-06-18 | $235.03 | $239.96 | $233.00 | $237.05 | $237.05 | 8,518,347 |
| 2021-06-17 | $223.79 | $237.84 | $223.59 | $236.13 | $236.13 | 10,830,215 |
| 2021-06-16 | $226.15 | $229.12 | $220.11 | $225.11 | $225.11 | 9,088,948 |
| 2021-06-15 | $231.15 | $233.21 | $226.00 | $227.75 | $227.75 | 9,437,416 |
| 2021-06-14 | $223.05 | $231.45 | $221.64 | $230.95 | $230.95 | 11,591,734 |
| 2021-06-11 | $218.10 | $222.79 | $218.00 | $219.34 | $219.34 | 7,533,159 |
| 2021-06-10 | $211.01 | $217.63 | $209.80 | $217.14 | $217.14 | 7,575,807 |
| 2021-06-09 | $216.93 | $217.95 | $210.06 | $210.21 | $210.21 | 6,817,943 |
| 2021-06-08 | $218.00 | $221.41 | $212.21 | $214.12 | $214.12 | 6,074,024 |
| 2021-06-07 | $214.25 | $217.31 | $211.65 | $216.95 | $216.95 | 5,770,770 |
| 2021-06-04 | $212.51 | $218.28 | $211.74 | $213.69 | $213.69 | 8,988,498 |
| 2021-06-03 | $218.87 | $219.94 | $211.25 | $211.43 | $211.43 | 7,255,738 |
| 2021-06-02 | $221.33 | $224.88 | $219.49 | $220.41 | $220.41 | 7,147,510 |
| 2021-06-01 | $223.54 | $227.07 | $218.58 | $221.95 | $221.95 | 6,902,884 |
| 2021-05-28 | $221.88 | $225.90 | $221.65 | $222.52 | $222.52 | 6,779,787 |
| 2021-05-27 | $222.38 | $223.39 | $217.66 | $220.90 | $220.90 | 8,555,693 |
| 2021-05-26 | $218.04 | $223.83 | $215.80 | $222.34 | $222.34 | 11,914,389 |
| 2021-05-25 | $212.07 | $219.09 | $211.77 | $216.20 | $216.20 | 14,778,974 |
| 2021-05-24 | $202.17 | $212.80 | $197.30 | $210.95 | $210.95 | 13,214,987 |
| 2021-05-21 | $207.00 | $208.90 | $199.62 | $200.01 | $200.01 | 9,250,344 |
| 2021-05-20 | $202.59 | $206.69 | $202.20 | $204.91 | $204.91 | 8,336,519 |
| 2021-05-19 | $193.80 | $200.85 | $192.21 | $200.11 | $200.11 | 16,413,293 |
| 2021-05-18 | $202.50 | $209.73 | $199.73 | $203.16 | $203.16 | 10,087,957 |
| 2021-05-17 | $205.00 | $205.00 | $195.55 | $202.92 | $202.92 | 12,133,751 |
| 2021-05-14 | $200.28 | $208.30 | $198.17 | $207.85 | $207.85 | 11,497,776 |
| 2021-05-13 | $208.20 | $211.50 | $192.29 | $197.13 | $197.13 | 21,397,114 |
| 2021-05-12 | $215.30 | $218.76 | $205.60 | $206.67 | $206.67 | 11,778,333 |
| 2021-05-11 | $205.89 | $221.78 | $205.69 | $220.65 | $220.65 | 13,676,089 |
| 2021-05-10 | $229.62 | $230.00 | $216.01 | $216.43 | $216.43 | 13,256,919 |
| 2021-05-07 | $240.09 | $241.70 | $231.18 | $233.35 | $233.35 | 14,836,327 |
| 2021-05-06 | $235.21 | $235.35 | $216.70 | $223.96 | $223.96 | 14,759,100 |
| 2021-05-05 | $237.50 | $239.14 | $229.80 | $231.87 | $231.87 | 3,792,871 |
| 2021-05-04 | $238.83 | $240.19 | $228.62 | $231.19 | $231.19 | 9,123,591 |
| 2021-05-03 | $246.60 | $249.42 | $241.79 | $243.68 | $243.68 | 5,268,790 |
| 2021-04-30 | $244.24 | $249.96 | $243.39 | $244.82 | $244.82 | 6,188,255 |
| 2021-04-29 | $257.36 | $259.88 | $245.01 | $247.76 | $247.76 | 6,592,836 |
| 2021-04-28 | $253.00 | $258.97 | $249.40 | $254.20 | $254.20 | 6,140,714 |
| 2021-04-27 | $256.96 | $260.81 | $253.40 | $253.79 | $253.79 | 6,791,542 |
| 2021-04-26 | $248.27 | $256.97 | $246.30 | $255.77 | $255.77 | 8,494,373 |
| 2021-04-23 | $243.39 | $247.57 | $240.34 | $246.43 | $246.43 | 8,467,380 |
| 2021-04-22 | $246.46 | $255.81 | $242.71 | $245.11 | $245.11 | 12,730,803 |
| 2021-04-21 | $243.11 | $251.48 | $240.34 | $245.25 | $245.25 | 9,965,195 |
| 2021-04-20 | $247.59 | $253.00 | $243.68 | $245.50 | $245.50 | 12,580,005 |
| 2021-04-19 | $250.22 | $253.30 | $242.58 | $245.33 | $245.33 | 10,735,492 |
| 2021-04-16 | $263.24 | $263.44 | $254.67 | $256.10 | $256.10 | 8,549,254 |
| 2021-04-15 | $262.85 | $268.41 | $260.74 | $263.08 | $263.08 | 8,944,424 |
| 2021-04-14 | $274.13 | $278.13 | $256.58 | $258.40 | $258.40 | 12,486,381 |
| 2021-04-13 | $267.48 | $275.45 | $266.90 | $273.23 | $273.23 | 10,561,683 |
| 2021-04-12 | $258.19 | $266.96 | $255.85 | $265.20 | $265.20 | 9,051,274 |
| 2021-04-09 | $255.89 | $265.30 | $253.68 | $261.65 | $261.65 | 14,969,047 |
| 2021-04-08 | $248.83 | $258.59 | $248.82 | $258.37 | $258.37 | 15,728,207 |
| 2021-04-07 | $237.51 | $249.90 | $236.00 | $245.12 | $245.12 | 17,012,173 |
| 2021-04-06 | $230.49 | $238.50 | $228.08 | $236.50 | $236.50 | 8,768,483 |
| 2021-04-05 | $231.62 | $233.32 | $224.10 | $229.95 | $229.95 | 7,534,968 |
| 2021-04-01 | $231.26 | $236.46 | $227.57 | $229.51 | $229.51 | 9,260,798 |
| 2021-03-31 | $218.41 | $232.76 | $218.41 | $227.05 | $227.05 | 14,453,736 |
| 2021-03-30 | $204.49 | $214.30 | $202.83 | $212.83 | $212.83 | 9,735,707 |
| 2021-03-29 | $212.00 | $214.39 | $202.93 | $207.18 | $207.18 | 9,695,810 |
| 2021-03-26 | $209.32 | $216.79 | $203.96 | $213.60 | $213.60 | 9,196,199 |
| 2021-03-25 | $204.60 | $211.96 | $202.10 | $208.47 | $208.47 | 12,878,863 |
| 2021-03-24 | $224.30 | $225.90 | $212.16 | $213.51 | $213.51 | 9,262,534 |
| 2021-03-23 | $226.39 | $228.38 | $221.49 | $223.20 | $223.20 | 5,591,488 |
| 2021-03-22 | $225.24 | $230.18 | $221.74 | $226.13 | $226.13 | 6,386,095 |
| 2021-03-19 | $227.19 | $229.40 | $219.52 | $224.84 | $224.84 | 10,480,756 |
| 2021-03-18 | $242.80 | $243.40 | $222.56 | $224.30 | $224.30 | 12,481,349 |
| 2021-03-17 | $235.00 | $248.68 | $232.75 | $246.47 | $246.47 | 10,154,044 |
| 2021-03-16 | $252.26 | $252.50 | $238.67 | $243.36 | $243.36 | 7,491,649 |
| 2021-03-15 | $243.52 | $251.26 | $239.62 | $251.23 | $251.23 | 8,889,573 |
| 2021-03-12 | $232.00 | $242.22 | $230.05 | $242.11 | $242.11 | 8,850,054 |
| 2021-03-11 | $234.97 | $243.49 | $231.01 | $241.72 | $241.72 | 11,727,987 |
| 2021-03-10 | $231.61 | $237.92 | $223.21 | $226.73 | $226.73 | 12,973,062 |
| 2021-03-09 | $215.37 | $226.49 | $211.50 | $225.09 | $225.09 | 14,495,532 |
| 2021-03-08 | $217.71 | $221.63 | $201.00 | $201.87 | $201.87 | 13,488,132 |
| 2021-03-05 | $221.27 | $222.01 | $191.36 | $216.44 | $216.44 | 24,773,606 |
| 2021-03-04 | $228.76 | $232.63 | $210.00 | $218.41 | $218.41 | 18,495,966 |
| 2021-03-03 | $249.00 | $250.95 | $232.01 | $234.20 | $234.20 | 12,151,695 |
| 2021-03-02 | $251.90 | $258.49 | $246.47 | $252.20 | $252.20 | 17,345,760 |
| 2021-03-01 | $238.11 | $241.72 | $232.10 | $241.00 | $241.00 | 8,989,220 |
| 2021-02-26 | $226.32 | $232.78 | $217.40 | $230.03 | $230.03 | 14,800,035 |
| 2021-02-25 | $244.87 | $245.84 | $223.66 | $227.11 | $227.11 | 15,714,320 |
| 2021-02-24 | $243.11 | $246.00 | $230.68 | $237.32 | $237.32 | 26,123,119 |
| 2021-02-23 | $247.55 | $261.30 | $232.50 | $256.59 | $256.59 | 18,971,868 |
| 2021-02-22 | $271.85 | $278.10 | $266.36 | $268.08 | $268.08 | 9,630,581 |
| 2021-02-19 | $275.12 | $280.94 | $273.59 | $276.57 | $276.57 | 7,373,362 |
| 2021-02-18 | $265.49 | $272.79 | $261.85 | $270.85 | $270.85 | 7,236,412 |
| 2021-02-17 | $274.37 | $274.47 | $260.76 | $270.94 | $270.94 | 11,015,498 |
| 2021-02-16 | $277.12 | $283.19 | $272.32 | $276.02 | $276.02 | 9,193,550 |
| 2021-02-12 | $265.15 | $273.84 | $262.53 | $272.75 | $272.75 | 6,780,809 |
| 2021-02-11 | $262.00 | $269.67 | $258.50 | $265.93 | $265.93 | 10,214,068 |
| 2021-02-10 | $259.77 | $263.15 | $252.75 | $257.49 | $257.49 | 8,581,649 |
| 2021-02-09 | $256.58 | $262.57 | $250.55 | $258.12 | $258.12 | 10,758,233 |
| 2021-02-08 | $245.08 | $264.27 | $244.00 | $259.97 | $259.97 | 17,149,920 |
| 2021-02-05 | $238.00 | $240.57 | $235.27 | $240.38 | $240.38 | 5,090,772 |
| 2021-02-04 | $233.53 | $239.31 | $231.07 | $237.72 | $237.72 | 8,893,436 |
| 2021-02-03 | $228.50 | $234.57 | $221.88 | $227.94 | $227.94 | 5,193,375 |
| 2021-02-02 | $225.19 | $230.22 | $221.99 | $227.63 | $227.63 | 6,469,855 |
| 2021-02-01 | $215.81 | $223.01 | $213.44 | $221.94 | $221.94 | 7,849,340 |
| 2021-01-29 | $224.97 | $225.90 | $212.58 | $215.96 | $215.96 | 9,383,862 |
| 2021-01-28 | $208.72 | $222.58 | $206.56 | $219.91 | $219.91 | 12,500,800 |
| 2021-01-27 | $204.01 | $209.35 | $197.70 | $202.46 | $202.46 | 10,892,749 |
| 2021-01-26 | $217.09 | $219.00 | $208.71 | $209.17 | $209.17 | 10,039,511 |
| 2021-01-25 | $225.00 | $225.94 | $209.75 | $216.64 | $216.64 | 11,328,134 |
| 2021-01-22 | $219.00 | $222.91 | $217.71 | $222.88 | $222.88 | 6,867,511 |
| 2021-01-21 | $227.00 | $227.50 | $218.20 | $219.62 | $219.62 | 10,472,442 |
| 2021-01-20 | $230.12 | $230.88 | $225.50 | $226.65 | $226.65 | 6,012,419 |
| 2021-01-19 | $231.07 | $231.59 | $223.25 | $227.26 | $227.26 | 6,505,627 |
| 2021-01-15 | $233.63 | $236.43 | $225.58 | $227.75 | $227.75 | 7,049,176 |
| 2021-01-14 | $233.90 | $238.76 | $229.59 | $232.79 | $232.79 | 6,706,528 |
| 2021-01-13 | $228.95 | $234.82 | $226.80 | $230.92 | $230.92 | 7,601,353 |
| 2021-01-12 | $228.51 | $229.33 | $223.72 | $227.52 | $227.52 | 8,414,034 |
| 2021-01-11 | $231.61 | $232.74 | $225.30 | $225.50 | $225.50 | 14,107,525 |
| 2021-01-08 | $244.35 | $246.49 | $237.18 | $241.45 | $241.45 | 9,102,059 |
| 2021-01-07 | $232.52 | $240.40 | $231.50 | $239.48 | $239.48 | 10,214,207 |
| 2021-01-06 | $223.41 | $233.50 | $223.16 | $226.89 | $226.89 | 12,003,503 |
| 2021-01-05 | $219.42 | $230.34 | $219.00 | $229.75 | $229.75 | 9,699,380 |
| 2021-01-04 | $222.50 | $225.98 | $216.00 | $221.16 | $221.16 | 9,838,438 |
| 2020-12-31 | $217.71 | $219.45 | $214.42 | $217.64 | $217.64 | 6,872,354 |
| 2020-12-30 | $215.94 | $221.51 | $214.07 | $221.04 | $221.04 | 9,836,969 |
| 2020-12-29 | $223.88 | $224.59 | $208.81 | $214.00 | $214.00 | 15,453,083 |
| 2020-12-28 | $232.38 | $232.95 | $219.65 | $223.34 | $223.34 | 11,586,764 |
| 2020-12-24 | $234.23 | $236.00 | $225.90 | $228.28 | $228.28 | 8,411,200 |
| 2020-12-23 | $241.36 | $241.82 | $230.58 | $230.68 | $230.68 | 13,482,696 |
| 2020-12-22 | $236.50 | $243.38 | $236.00 | $241.58 | $241.58 | 9,440,011 |
| 2020-12-21 | $236.09 | $241.85 | $232.26 | $233.50 | $233.50 | 11,155,405 |
| 2020-12-18 | $235.00 | $236.37 | $231.10 | $235.45 | $235.45 | 8,099,521 |
| 2020-12-17 | $230.00 | $237.09 | $227.70 | $230.74 | $230.74 | 10,440,067 |
| 2020-12-16 | $223.86 | $227.96 | $220.03 | $227.08 | $227.08 | 8,216,471 |
| 2020-12-15 | $218.42 | $221.72 | $216.73 | $219.99 | $219.99 | 5,713,631 |
| 2020-12-14 | $218.01 | $220.43 | $214.50 | $215.86 | $215.86 | 7,379,020 |
| 2020-12-11 | $218.26 | $222.20 | $213.17 | $216.59 | $216.59 | 7,914,599 |
| 2020-12-10 | $205.39 | $217.61 | $203.57 | $217.25 | $217.25 | 7,919,206 |
| 2020-12-09 | $213.96 | $220.50 | $205.01 | $207.04 | $207.04 | 11,133,017 |
| 2020-12-08 | $213.33 | $213.90 | $208.25 | $213.01 | $213.01 | 5,373,248 |
| 2020-12-07 | $209.79 | $213.66 | $208.25 | $212.58 | $212.58 | 5,895,304 |
| 2020-12-04 | $206.29 | $209.75 | $203.58 | $208.15 | $208.15 | 6,566,152 |
| 2020-12-03 | $207.00 | $208.69 | $204.05 | $205.53 | $205.53 | 6,918,231 |
| 2020-12-02 | $200.13 | $204.06 | $195.13 | $202.00 | $202.00 | 10,483,654 |
| 2020-12-01 | $212.56 | $212.95 | $200.50 | $203.00 | $203.00 | 10,678,782 |
| 2020-11-30 | $213.00 | $213.54 | $200.23 | $210.96 | $210.96 | 14,091,108 |
| 2020-11-27 | $215.00 | $215.00 | $205.90 | $212.52 | $212.52 | 6,525,960 |
| 2020-11-25 | $207.45 | $214.52 | $204.57 | $212.92 | $212.92 | 12,948,072 |
| 2020-11-24 | $208.00 | $208.04 | $199.55 | $202.90 | $202.90 | 12,094,823 |
| 2020-11-23 | $200.11 | $209.36 | $199.27 | $207.78 | $207.78 | 12,509,644 |
| 2020-11-20 | $193.69 | $200.99 | $191.55 | $195.97 | $195.97 | 10,935,076 |
| 2020-11-19 | $190.78 | $194.01 | $185.74 | $191.66 | $191.66 | 12,280,087 |
| 2020-11-18 | $187.49 | $187.50 | $182.27 | $185.54 | $185.54 | 5,627,316 |
| 2020-11-17 | $180.12 | $190.74 | $180.12 | $187.90 | $187.90 | 11,140,670 |
| 2020-11-16 | $175.83 | $179.22 | $173.01 | $179.16 | $179.16 | 7,428,200 |
| 2020-11-13 | $180.60 | $180.90 | $175.50 | $177.19 | $177.19 | 6,965,709 |
| 2020-11-12 | $184.26 | $185.19 | $177.00 | $178.51 | $178.51 | 9,151,584 |
| 2020-11-11 | $179.65 | $184.00 | $177.70 | $183.42 | $183.42 | 9,040,818 |
| 2020-11-10 | $182.37 | $183.46 | $167.11 | $172.00 | $172.00 | 14,840,004 |
| 2020-11-09 | $191.31 | $197.00 | $181.83 | $184.08 | $184.08 | 14,985,958 |
| 2020-11-06 | $185.24 | $201.33 | $182.99 | $198.08 | $198.08 | 27,088,286 |
| 2020-11-05 | $177.10 | $177.29 | $172.65 | $175.23 | $175.23 | 15,519,726 |
| 2020-11-04 | $166.38 | $171.36 | $162.15 | $171.29 | $171.29 | 7,760,592 |
| 2020-11-03 | $153.22 | $161.05 | $151.10 | $158.21 | $158.21 | 8,001,436 |
| 2020-11-02 | $158.00 | $161.24 | $152.10 | $155.23 | $155.23 | 8,753,566 |
| 2020-10-30 | $166.49 | $167.40 | $152.43 | $154.88 | $154.88 | 14,948,427 |
| 2020-10-29 | $170.08 | $172.08 | $168.11 | $169.86 | $169.86 | 4,431,756 |
| 2020-10-28 | $166.59 | $168.94 | $164.45 | $167.13 | $167.13 | 5,420,308 |
| 2020-10-27 | $175.31 | $176.26 | $169.26 | $171.02 | $171.02 | 6,937,558 |
| 2020-10-26 | $175.01 | $176.86 | $166.77 | $169.89 | $169.89 | 6,489,402 |
| 2020-10-23 | $177.50 | $177.79 | $173.34 | $176.77 | $176.77 | 4,167,570 |
| 2020-10-22 | $178.50 | $181.98 | $173.61 | $175.93 | $175.93 | 6,681,642 |
| 2020-10-21 | $183.55 | $184.74 | $175.59 | $177.82 | $177.82 | 10,477,235 |
| 2020-10-20 | $188.10 | $189.70 | $184.33 | $185.74 | $185.74 | 4,875,972 |
| 2020-10-19 | $188.11 | $191.40 | $185.91 | $186.96 | $186.96 | 5,454,020 |
| 2020-10-16 | $191.68 | $192.84 | $184.70 | $186.35 | $186.35 | 5,299,708 |
| 2020-10-15 | $182.60 | $188.68 | $181.20 | $188.60 | $188.60 | 6,818,697 |
| 2020-10-14 | $191.59 | $193.44 | $185.11 | $187.49 | $187.49 | 6,176,616 |
| 2020-10-13 | $186.81 | $191.36 | $186.00 | $190.47 | $190.47 | 6,399,879 |
| 2020-10-12 | $190.68 | $191.94 | $184.26 | $185.17 | $185.17 | 7,964,706 |
| 2020-10-09 | $185.12 | $188.74 | $183.73 | $187.28 | $187.28 | 6,719,664 |
| 2020-10-08 | $183.18 | $185.37 | $181.72 | $183.50 | $183.50 | 7,133,438 |
| 2020-10-07 | $180.61 | $182.75 | $179.02 | $180.18 | $180.18 | 7,119,275 |
| 2020-10-06 | $180.13 | $182.24 | $172.61 | $175.34 | $175.34 | 12,543,957 |
| 2020-10-05 | $172.43 | $181.89 | $171.50 | $180.92 | $180.92 | 16,666,741 |
| 2020-10-02 | $164.05 | $171.24 | $163.80 | $169.61 | $169.61 | 11,160,161 |
| 2020-10-01 | $166.14 | $168.61 | $164.58 | $168.49 | $168.49 | 6,723,499 |
| 2020-09-30 | $164.47 | $166.19 | $161.23 | $162.55 | $162.55 | 6,561,202 |
| 2020-09-29 | $164.00 | $167.56 | $163.13 | $164.81 | $164.81 | 12,088,373 |
| 2020-09-28 | $160.49 | $164.50 | $158.23 | $160.76 | $160.76 | 10,287,141 |
| 2020-09-25 | $153.06 | $158.98 | $151.75 | $157.72 | $157.72 | 8,782,784 |
| 2020-09-24 | $151.01 | $155.92 | $148.00 | $152.31 | $152.31 | 13,213,853 |
| 2020-09-23 | $155.87 | $157.98 | $147.80 | $149.59 | $149.59 | 8,866,980 |
| 2020-09-22 | $152.82 | $156.34 | $148.59 | $155.59 | $155.59 | 11,189,711 |
| 2020-09-21 | $140.42 | $151.98 | $139.31 | $151.12 | $151.12 | 12,662,663 |
| 2020-09-18 | $147.37 | $149.13 | $141.64 | $145.01 | $145.01 | 8,886,573 |
| 2020-09-17 | $146.27 | $147.69 | $142.24 | $145.64 | $145.64 | 11,972,190 |
| 2020-09-16 | $155.20 | $159.00 | $149.88 | $151.05 | $151.05 | 10,207,732 |
| 2020-09-15 | $146.13 | $158.50 | $146.13 | $154.50 | $154.50 | 18,549,994 |
| 2020-09-14 | $140.07 | $145.40 | $138.81 | $144.40 | $144.40 | 7,754,847 |
| 2020-09-11 | $143.91 | $143.91 | $134.26 | $137.45 | $137.45 | 8,428,436 |
| 2020-09-10 | $147.02 | $148.55 | $139.82 | $141.07 | $141.07 | 6,711,455 |
| 2020-09-09 | $145.65 | $145.65 | $139.25 | $144.21 | $144.21 | 9,463,558 |
| 2020-09-08 | $137.01 | $146.14 | $136.89 | $139.11 | $139.11 | 10,681,379 |
| 2020-09-04 | $149.63 | $152.22 | $134.00 | $146.39 | $146.39 | 17,995,164 |
| 2020-09-03 | $157.00 | $157.23 | $149.51 | $152.86 | $152.86 | 16,421,239 |
| 2020-09-02 | $170.60 | $170.61 | $158.11 | $162.88 | $162.88 | 11,214,784 |
| 2020-09-01 | $164.81 | $170.46 | $162.00 | $166.66 | $166.66 | 12,318,671 |
| 2020-08-31 | $157.00 | $160.77 | $156.02 | $159.56 | $159.56 | 7,630,240 |
| 2020-08-28 | $159.15 | $159.15 | $154.06 | $155.93 | $155.93 | 6,296,358 |
| 2020-08-27 | $156.87 | $161.54 | $155.50 | $155.61 | $155.61 | 11,617,224 |
| 2020-08-26 | $156.09 | $158.69 | $151.73 | $153.74 | $153.74 | 7,689,908 |
| 2020-08-25 | $151.80 | $155.74 | $149.00 | $155.00 | $155.00 | 6,429,420 |
| 2020-08-24 | $159.00 | $159.00 | $150.98 | $151.79 | $151.79 | 8,807,667 |
| 2020-08-21 | $156.40 | $159.47 | $153.12 | $155.10 | $155.10 | 8,630,546 |
| 2020-08-20 | $150.17 | $158.10 | $149.82 | $155.86 | $155.86 | 12,428,092 |
| 2020-08-19 | $151.22 | $152.36 | $148.56 | $150.37 | $150.37 | 6,539,856 |
| 2020-08-18 | $151.97 | $153.19 | $147.41 | $151.04 | $151.04 | 8,523,389 |
| 2020-08-17 | $144.49 | $153.68 | $143.18 | $152.48 | $152.48 | 13,154,840 |
| 2020-08-14 | $143.89 | $144.00 | $139.73 | $141.96 | $141.96 | 6,654,720 |
| 2020-08-13 | $140.90 | $145.51 | $140.20 | $143.19 | $143.19 | 9,834,960 |
| 2020-08-12 | $140.01 | $143.42 | $137.69 | $139.02 | $139.02 | 10,603,820 |
| 2020-08-11 | $137.94 | $142.95 | $135.03 | $138.25 | $138.25 | 13,157,143 |
| 2020-08-10 | $147.53 | $147.82 | $138.66 | $139.34 | $139.34 | 13,066,330 |
| 2020-08-07 | $151.51 | $153.84 | $143.35 | $147.22 | $147.22 | 15,577,281 |
| 2020-08-06 | $149.76 | $155.89 | $149.12 | $154.00 | $154.00 | 19,352,781 |
| 2020-08-05 | $153.16 | $158.43 | $146.20 | $146.55 | $146.55 | 39,629,708 |
| 2020-08-04 | $135.88 | $137.80 | $133.60 | $136.83 | $136.83 | 10,870,280 |
| 2020-08-03 | $130.26 | $136.14 | $130.26 | $134.80 | $134.80 | 11,472,572 |
| 2020-07-31 | $131.34 | $131.90 | $127.36 | $129.85 | $129.85 | 8,606,777 |
| 2020-07-30 | $128.54 | $131.37 | $125.33 | $129.13 | $129.13 | 10,192,331 |
| 2020-07-29 | $125.14 | $128.95 | $124.90 | $128.55 | $128.55 | 8,693,399 |
| 2020-07-28 | $125.20 | $127.53 | $123.32 | $123.51 | $123.51 | 7,126,066 |
| 2020-07-27 | $124.62 | $126.77 | $122.34 | $125.75 | $125.75 | 9,685,703 |
| 2020-07-24 | $119.89 | $122.91 | $117.00 | $121.41 | $121.41 | 8,059,974 |
| 2020-07-23 | $127.74 | $129.85 | $121.32 | $122.93 | $122.93 | 11,010,216 |
| 2020-07-22 | $127.49 | $131.71 | $127.06 | $129.18 | $129.18 | 8,437,494 |
| 2020-07-21 | $129.95 | $130.80 | $125.07 | $126.99 | $126.99 | 10,805,238 |
| 2020-07-20 | $121.26 | $129.46 | $120.53 | $128.39 | $128.39 | 12,423,946 |
| 2020-07-17 | $120.98 | $122.38 | $118.59 | $120.73 | $120.73 | 6,958,500 |
| 2020-07-16 | $119.94 | $123.30 | $117.55 | $119.95 | $119.95 | 11,813,400 |
| 2020-07-15 | $124.01 | $124.48 | $117.66 | $122.20 | $122.20 | 9,596,200 |
| 2020-07-14 | $118.59 | $121.85 | $111.14 | $121.24 | $121.24 | 17,148,400 |
| 2020-07-13 | $131.05 | $133.24 | $116.67 | $118.65 | $118.65 | 18,444,100 |
| 2020-07-10 | $128.39 | $129.60 | $125.26 | $128.05 | $128.05 | 11,241,600 |
| 2020-07-09 | $132.54 | $133.81 | $127.67 | $129.39 | $129.39 | 21,923,500 |
| 2020-07-08 | $127.20 | $133.43 | $127.00 | $133.35 | $133.35 | 25,569,000 |
| 2020-07-07 | $121.20 | $129.84 | $120.03 | $125.60 | $125.60 | 28,535,100 |
| 2020-07-06 | $118.79 | $128.36 | $118.03 | $118.97 | $118.97 | 34,375,600 |
| 2020-07-02 | $118.00 | $118.78 | $113.23 | $113.39 | $113.39 | 15,055,400 |
| 2020-07-01 | $106.92 | $117.13 | $106.54 | $115.90 | $115.90 | 22,440,300 |
| 2020-06-30 | $103.50 | $105.30 | $102.89 | $104.94 | $104.94 | 7,595,000 |
| 2020-06-29 | $105.15 | $105.28 | $101.22 | $103.68 | $103.68 | 9,203,300 |
| 2020-06-26 | $105.03 | $107.84 | $102.52 | $104.30 | $104.30 | 19,730,717 |
| 2020-06-25 | $102.46 | $106.15 | $101.29 | $104.78 | $104.78 | 13,552,641 |
| 2020-06-24 | $104.00 | $105.75 | $98.93 | $100.88 | $100.88 | 13,231,811 |
| 2020-06-23 | $105.00 | $106.36 | $103.05 | $104.75 | $104.75 | 14,019,047 |
| 2020-06-22 | $99.74 | $105.46 | $99.25 | $104.22 | $104.22 | 17,097,422 |
| 2020-06-19 | $100.10 | $102.26 | $97.92 | $97.98 | $97.98 | 13,873,682 |
| 2020-06-18 | $97.00 | $98.65 | $95.82 | $98.27 | $98.27 | 8,735,805 |
| 2020-06-17 | $94.78 | $100.00 | $94.70 | $97.03 | $97.03 | 17,092,282 |
| 2020-06-16 | $93.07 | $95.87 | $92.56 | $94.74 | $94.74 | 13,010,283 |
| 2020-06-15 | $84.79 | $91.30 | $84.06 | $91.00 | $91.00 | 9,801,710 |
| 2020-06-12 | $89.02 | $89.18 | $84.25 | $86.72 | $86.72 | 9,934,492 |
| 2020-06-11 | $87.75 | $90.00 | $85.77 | $86.09 | $86.09 | 14,742,948 |
| 2020-06-10 | $90.26 | $92.97 | $89.50 | $91.91 | $91.91 | 9,452,088 |
| 2020-06-09 | $89.02 | $91.65 | $87.87 | $89.53 | $89.53 | 7,743,219 |
| 2020-06-08 | $90.50 | $91.23 | $88.03 | $89.62 | $89.62 | 8,742,508 |
| 2020-06-05 | $90.00 | $91.45 | $88.07 | $89.93 | $89.93 | 11,121,643 |
| 2020-06-04 | $90.96 | $92.96 | $86.19 | $87.72 | $87.72 | 13,354,210 |
| 2020-06-03 | $88.00 | $92.55 | $87.09 | $91.97 | $91.97 | 17,080,005 |
| 2020-06-02 | $82.96 | $88.27 | $82.38 | $88.00 | $88.00 | 18,349,278 |
| 2020-06-01 | $81.00 | $83.42 | $80.12 | $82.72 | $82.72 | 8,699,195 |
| 2020-05-29 | $79.73 | $81.95 | $79.34 | $81.08 | $81.08 | 8,325,532 |
| 2020-05-28 | $81.02 | $82.32 | $79.00 | $79.62 | $79.62 | 9,937,453 |
| 2020-05-27 | $80.04 | $81.14 | $76.02 | $81.02 | $81.02 | 11,622,215 |
| 2020-05-26 | $83.98 | $84.09 | $80.50 | $80.79 | $80.79 | 9,673,441 |
| 2020-05-22 | $81.23 | $82.49 | $80.83 | $81.49 | $81.49 | 6,260,565 |
| 2020-05-21 | $79.50 | $81.70 | $78.76 | $81.49 | $81.49 | 10,069,234 |
| 2020-05-20 | $81.50 | $83.10 | $80.52 | $82.04 | $82.04 | 10,146,875 |
| 2020-05-19 | $76.45 | $82.14 | $76.25 | $79.25 | $79.25 | 14,215,020 |
| 2020-05-18 | $78.70 | $81.35 | $76.44 | $76.63 | $76.63 | 16,211,905 |
| 2020-05-15 | $77.75 | $81.13 | $76.65 | $80.26 | $80.26 | 16,306,083 |
| 2020-05-14 | $72.17 | $78.25 | $71.07 | $78.20 | $78.20 | 16,024,226 |
| 2020-05-13 | $75.32 | $75.80 | $70.82 | $73.79 | $73.79 | 13,961,790 |
| 2020-05-12 | $76.00 | $77.39 | $74.31 | $75.21 | $75.21 | 16,998,276 |
| 2020-05-11 | $75.70 | $75.90 | $74.36 | $74.90 | $74.90 | 12,705,222 |
| 2020-05-08 | $72.04 | $76.40 | $72.00 | $76.05 | $76.05 | 20,029,948 |
| 2020-05-07 | $69.86 | $76.80 | $69.58 | $74.62 | $74.62 | 30,958,292 |
| 2020-05-06 | $67.32 | $69.81 | $67.12 | $68.10 | $68.10 | 15,936,114 |
| 2020-05-05 | $66.00 | $68.59 | $65.21 | $66.69 | $66.69 | 11,989,371 |
| 2020-05-04 | $61.34 | $64.17 | $61.09 | $63.69 | $63.69 | 7,548,314 |
| 2020-05-01 | $62.84 | $63.91 | $61.44 | $63.00 | $63.00 | 10,034,780 |
| 2020-04-30 | $65.00 | $66.89 | $64.72 | $65.14 | $65.14 | 10,504,758 |
| 2020-04-29 | $63.44 | $66.72 | $63.39 | $65.77 | $65.77 | 14,371,249 |
| 2020-04-28 | $64.17 | $65.03 | $60.90 | $61.75 | $61.75 | 11,841,022 |
| 2020-04-27 | $63.61 | $64.24 | $61.81 | $63.55 | $63.55 | 10,235,421 |
| 2020-04-24 | $62.23 | $62.56 | $61.04 | $62.01 | $62.01 | 9,624,025 |
| 2020-04-23 | $61.31 | $63.50 | $60.92 | $61.82 | $61.82 | 13,076,431 |
| 2020-04-22 | $59.35 | $61.25 | $58.01 | $60.96 | $60.96 | 13,441,474 |
| 2020-04-21 | $60.00 | $60.44 | $56.86 | $57.40 | $57.40 | 15,306,315 |
| 2020-04-20 | $59.44 | $63.59 | $59.15 | $61.06 | $61.06 | 14,319,587 |
| 2020-04-17 | $59.50 | $61.44 | $58.70 | $61.09 | $61.09 | 14,027,638 |
| 2020-04-16 | $58.10 | $59.30 | $56.63 | $57.32 | $57.32 | 19,726,957 |
| 2020-04-15 | $59.67 | $61.76 | $59.33 | $61.38 | $61.38 | 12,444,362 |
| 2020-04-14 | $60.02 | $62.61 | $59.61 | $62.41 | $62.41 | 17,878,598 |
| 2020-04-13 | $60.10 | $60.10 | $56.12 | $59.42 | $59.42 | 15,167,339 |
| 2020-04-09 | $58.88 | $64.94 | $58.50 | $59.21 | $59.21 | 30,827,586 |
| 2020-04-08 | $51.81 | $57.75 | $51.81 | $57.04 | $57.04 | 24,748,079 |
| 2020-04-07 | $54.78 | $54.91 | $49.70 | $50.31 | $50.31 | 17,075,923 |
| 2020-04-06 | $47.22 | $51.10 | $46.19 | $50.42 | $50.42 | 25,485,604 |
| 2020-04-03 | $46.02 | $46.68 | $42.33 | $43.72 | $43.72 | 18,727,979 |
| 2020-04-02 | $46.33 | $48.03 | $45.00 | $45.88 | $45.88 | 12,851,905 |
| 2020-04-01 | $49.78 | $50.01 | $46.05 | $46.81 | $46.81 | 16,571,120 |
| 2020-03-31 | $54.69 | $55.24 | $51.14 | $52.38 | $52.38 | 18,292,501 |
| 2020-03-30 | $52.90 | $55.44 | $51.53 | $55.00 | $55.00 | 12,039,176 |
| 2020-03-27 | $54.00 | $54.42 | $51.48 | $53.34 | $53.34 | 14,639,396 |
| 2020-03-26 | $53.79 | $59.25 | $53.78 | $56.03 | $56.03 | 23,605,987 |
| 2020-03-25 | $50.29 | $58.10 | $49.53 | $52.39 | $52.39 | 34,904,672 |
| 2020-03-24 | $43.50 | $48.88 | $42.56 | $46.31 | $46.31 | 26,118,281 |
| 2020-03-23 | $38.47 | $40.55 | $36.11 | $40.01 | $40.01 | 21,711,653 |
| 2020-03-20 | $41.85 | $43.84 | $37.80 | $38.09 | $38.09 | 26,877,538 |
| 2020-03-19 | $40.18 | $47.42 | $37.00 | $40.00 | $40.00 | 24,489,517 |
| 2020-03-18 | $41.03 | $42.08 | $32.33 | $39.50 | $39.50 | 26,770,172 |
| 2020-03-17 | $43.79 | $45.29 | $39.00 | $44.73 | $44.73 | 22,667,378 |
| 2020-03-16 | $49.25 | $49.25 | $40.00 | $41.27 | $41.27 | 27,613,333 |
| 2020-03-13 | $56.74 | $57.79 | $52.31 | $57.77 | $57.77 | 14,650,951 |
| 2020-03-12 | $55.00 | $58.05 | $52.97 | $53.57 | $53.57 | 19,462,518 |
| 2020-03-11 | $66.35 | $66.35 | $60.82 | $62.44 | $62.44 | 13,618,039 |
| 2020-03-10 | $68.32 | $68.56 | $63.37 | $67.24 | $67.24 | 11,796,234 |
| 2020-03-09 | $67.21 | $67.41 | $63.33 | $65.73 | $65.73 | 16,338,898 |
| 2020-03-06 | $75.03 | $75.94 | $70.27 | $73.09 | $73.09 | 16,403,816 |
| 2020-03-05 | $77.78 | $79.02 | $75.66 | $76.32 | $76.32 | 11,256,133 |
| 2020-03-04 | $78.35 | $79.49 | $75.82 | $79.26 | $79.26 | 13,364,863 |
| 2020-03-03 | $80.49 | $80.60 | $75.81 | $78.84 | $78.84 | 18,032,287 |
| 2020-03-02 | $82.80 | $84.42 | $79.57 | $80.67 | $80.67 | 17,786,820 |
| 2020-02-28 | $76.44 | $84.15 | $76.42 | $83.33 | $83.33 | 23,460,580 |
| 2020-02-27 | $81.39 | $85.94 | $79.05 | $79.31 | $79.31 | 35,897,666 |
| 2020-02-26 | $77.68 | $79.08 | $76.00 | $76.59 | $76.59 | 11,124,033 |
| 2020-02-25 | $80.74 | $81.40 | $75.79 | $77.05 | $77.05 | 9,414,513 |
| 2020-02-24 | $76.57 | $80.85 | $76.07 | $80.21 | $80.21 | 11,038,105 |
| 2020-02-21 | $85.63 | $86.21 | $82.73 | $83.49 | $83.49 | 7,739,489 |
| 2020-02-20 | $85.23 | $87.25 | $80.30 | $85.70 | $85.70 | 12,060,396 |
| 2020-02-19 | $83.01 | $86.48 | $82.93 | $85.24 | $85.24 | 9,102,612 |
| 2020-02-18 | $81.68 | $82.98 | $81.35 | $82.42 | $82.42 | 4,723,767 |
| 2020-02-14 | $81.39 | $82.59 | $81.01 | $81.86 | $81.86 | 5,070,195 |
| 2020-02-13 | $79.30 | $82.54 | $79.08 | $80.99 | $80.99 | 6,868,779 |
| 2020-02-12 | $80.01 | $80.91 | $79.61 | $80.00 | $80.00 | 3,570,780 |
| 2020-02-11 | $80.56 | $81.45 | $79.61 | $79.88 | $79.88 | 3,972,756 |
| 2020-02-10 | $79.60 | $80.62 | $78.90 | $80.17 | $80.17 | 4,146,735 |
| 2020-02-07 | $77.80 | $80.00 | $77.34 | $78.86 | $78.86 | 4,647,388 |
| 2020-02-06 | $78.66 | $79.20 | $77.82 | $78.51 | $78.51 | 6,168,391 |
| 2020-02-05 | $81.98 | $82.10 | $77.84 | $78.25 | $78.25 | 10,667,689 |
| 2020-02-04 | $79.90 | $81.68 | $79.25 | $80.90 | $80.90 | 10,402,485 |
| 2020-02-03 | $74.89 | $79.81 | $74.60 | $79.80 | $79.80 | 15,177,401 |
| 2020-01-31 | $75.80 | $76.38 | $74.33 | $74.69 | $74.69 | 7,510,361 |
| 2020-01-30 | $75.42 | $76.39 | $74.06 | $76.10 | $76.10 | 8,717,992 |
| 2020-01-29 | $74.50 | $77.07 | $74.24 | $76.16 | $76.16 | 11,943,703 |
| 2020-01-28 | $71.47 | $74.98 | $71.03 | $74.80 | $74.80 | 15,588,220 |
| 2020-01-27 | $68.39 | $72.45 | $68.34 | $71.05 | $71.05 | 11,070,743 |
| 2020-01-24 | $70.63 | $71.92 | $70.02 | $71.14 | $71.14 | 10,973,647 |
| 2020-01-23 | $68.86 | $69.44 | $67.55 | $69.29 | $69.29 | 4,547,339 |
| 2020-01-22 | $68.92 | $70.05 | $68.69 | $68.69 | $68.69 | 4,895,594 |
| 2020-01-21 | $69.20 | $69.62 | $68.31 | $68.31 | $68.31 | 4,907,255 |
| 2020-01-17 | $69.84 | $70.30 | $69.19 | $69.38 | $69.38 | 4,957,086 |
| 2020-01-16 | $70.95 | $71.00 | $69.19 | $69.52 | $69.52 | 6,066,153 |
| 2020-01-15 | $68.54 | $71.00 | $68.50 | $70.36 | $70.36 | 9,185,788 |
| 2020-01-14 | $68.99 | $69.28 | $68.10 | $68.17 | $68.17 | 6,076,182 |
| 2020-01-13 | $68.24 | $69.05 | $67.82 | $68.66 | $68.66 | 9,763,407 |
| 2020-01-10 | $68.46 | $69.51 | $67.89 | $67.99 | $67.99 | 6,704,936 |
| 2020-01-09 | $68.22 | $68.31 | $66.70 | $67.93 | $67.93 | 8,739,113 |
| 2020-01-08 | $64.56 | $68.00 | $64.15 | $67.60 | $67.60 | 11,897,703 |
| 2020-01-07 | $64.57 | $65.49 | $63.66 | $64.59 | $64.59 | 10,379,064 |
| 2020-01-06 | $61.36 | $62.58 | $61.13 | $62.57 | $62.57 | 5,902,534 |
| 2020-01-03 | $62.59 | $63.27 | $62.33 | $63.00 | $63.00 | 5,087,123 |
| 2020-01-02 | $62.99 | $64.05 | $62.95 | $63.83 | $63.83 | 5,263,476 |
| 2019-12-31 | $61.15 | $62.70 | $61.00 | $62.56 | $62.56 | 5,339,489 |
| 2019-12-30 | $63.50 | $63.76 | $61.55 | $61.80 | $61.80 | 6,501,593 |
| 2019-12-27 | $64.33 | $64.40 | $63.06 | $63.80 | $63.80 | 4,308,297 |
| 2019-12-26 | $64.08 | $64.92 | $63.73 | $64.03 | $64.03 | 4,245,994 |
| 2019-12-24 | $62.80 | $64.02 | $62.37 | $63.96 | $63.96 | 3,538,745 |
| 2019-12-23 | $63.52 | $64.22 | $62.68 | $62.80 | $62.80 | 5,402,331 |
| 2019-12-20 | $64.57 | $65.13 | $63.54 | $63.63 | $63.63 | 6,257,261 |
| 2019-12-19 | $64.90 | $65.57 | $64.12 | $64.55 | $64.55 | 6,119,820 |
| 2019-12-18 | $65.91 | $66.30 | $65.10 | $65.14 | $65.14 | 3,992,277 |
| 2019-12-17 | $66.53 | $66.55 | $65.12 | $65.55 | $65.55 | 4,935,412 |
| 2019-12-16 | $65.00 | $67.30 | $65.00 | $66.53 | $66.53 | 6,324,920 |
| 2019-12-13 | $66.02 | $66.34 | $64.48 | $64.80 | $64.80 | 7,047,259 |
| 2019-12-12 | $65.65 | $66.20 | $65.09 | $65.86 | $65.86 | 4,827,271 |
| 2019-12-11 | $65.90 | $66.07 | $64.88 | $65.75 | $65.75 | 6,494,055 |
| 2019-12-10 | $67.30 | $67.43 | $65.42 | $65.84 | $65.84 | 6,046,429 |
| 2019-12-09 | $67.78 | $68.06 | $66.72 | $67.06 | $67.06 | 4,334,484 |
| 2019-12-06 | $67.67 | $68.32 | $67.61 | $67.98 | $67.98 | 4,058,259 |
| 2019-12-05 | $67.59 | $67.89 | $66.66 | $67.14 | $67.14 | 4,264,976 |
| 2019-12-04 | $67.47 | $68.43 | $67.19 | $67.78 | $67.78 | 3,714,589 |
| 2019-12-03 | $65.30 | $67.33 | $64.68 | $67.04 | $67.04 | 4,494,881 |
| 2019-12-02 | $68.95 | $68.96 | $66.11 | $66.88 | $66.88 | 6,757,282 |
| 2019-11-29 | $69.34 | $69.60 | $68.94 | $69.12 | $69.12 | 2,478,403 |
| 2019-11-27 | $68.94 | $69.73 | $68.40 | $69.65 | $69.65 | 4,409,736 |
| 2019-11-26 | $69.13 | $69.44 | $67.93 | $68.94 | $68.94 | 9,982,781 |
| 2019-11-25 | $68.32 | $69.53 | $68.09 | $68.25 | $68.25 | 9,598,405 |
| 2019-11-22 | $67.49 | $68.07 | $67.03 | $67.75 | $67.75 | 5,800,954 |
| 2019-11-21 | $67.17 | $67.67 | $66.28 | $67.42 | $67.42 | 7,862,362 |
| 2019-11-20 | $66.36 | $67.75 | $66.02 | $67.17 | $67.17 | 9,595,581 |
| 2019-11-19 | $65.70 | $66.50 | $65.14 | $66.37 | $66.37 | 6,883,105 |
| 2019-11-18 | $64.50 | $66.38 | $64.23 | $65.74 | $65.74 | 7,409,046 |
| 2019-11-15 | $63.20 | $64.72 | $63.10 | $64.70 | $64.70 | 7,791,619 |
| 2019-11-14 | $61.65 | $63.00 | $61.35 | $62.99 | $62.99 | 7,406,793 |
| 2019-11-13 | $61.30 | $62.14 | $60.85 | $61.51 | $61.51 | 5,577,765 |
| 2019-11-12 | $63.88 | $63.99 | $60.82 | $61.54 | $61.54 | 11,284,111 |
| 2019-11-11 | $61.88 | $64.90 | $61.88 | $63.79 | $63.79 | 12,710,959 |
| 2019-11-08 | $63.18 | $63.45 | $61.33 | $62.45 | $62.45 | 11,629,334 |
| 2019-11-07 | $61.91 | $66.60 | $60.54 | $64.41 | $64.41 | 25,968,123 |
| 2019-11-06 | $61.33 | $61.93 | $60.58 | $61.34 | $61.34 | 12,682,812 |
| 2019-11-05 | $62.50 | $62.55 | $59.91 | $61.06 | $61.06 | 8,526,476 |
| 2019-11-04 | $63.30 | $63.83 | $62.36 | $62.38 | $62.38 | 6,040,524 |
| 2019-11-01 | $61.57 | $62.81 | $61.46 | $62.60 | $62.60 | 6,180,794 |
| 2019-10-31 | $62.00 | $62.65 | $60.90 | $61.43 | $61.43 | 4,414,414 |
| 2019-10-30 | $62.51 | $62.73 | $61.48 | $62.16 | $62.16 | 4,828,180 |
| 2019-10-29 | $62.80 | $63.62 | $62.38 | $62.41 | $62.41 | 4,029,454 |
| 2019-10-28 | $62.82 | $63.43 | $61.91 | $62.80 | $62.80 | 7,164,202 |
| 2019-10-25 | $61.48 | $63.25 | $61.11 | $62.89 | $62.89 | 5,186,397 |
| 2019-10-24 | $59.62 | $61.77 | $59.59 | $61.72 | $61.72 | 8,140,078 |
| 2019-10-23 | $58.90 | $59.69 | $57.62 | $58.36 | $58.36 | 7,736,356 |
| 2019-10-22 | $61.28 | $61.49 | $58.55 | $58.83 | $58.83 | 7,191,834 |
| 2019-10-21 | $60.70 | $61.48 | $59.83 | $61.15 | $61.15 | 5,487,849 |
| 2019-10-18 | $63.17 | $63.44 | $59.78 | $60.45 | $60.45 | 7,905,474 |
| 2019-10-17 | $63.02 | $64.55 | $63.02 | $63.40 | $63.40 | 5,583,338 |
| 2019-10-16 | $63.82 | $63.88 | $62.56 | $63.00 | $63.00 | 4,233,664 |
| 2019-10-15 | $62.22 | $64.49 | $62.22 | $64.29 | $64.29 | 6,246,010 |
| 2019-10-14 | $61.52 | $62.29 | $61.40 | $61.83 | $61.83 | 3,741,148 |
| 2019-10-11 | $62.76 | $63.56 | $61.47 | $61.54 | $61.54 | 9,132,517 |
| 2019-10-10 | $62.25 | $62.63 | $61.56 | $62.03 | $62.03 | 4,487,277 |
| 2019-10-09 | $61.43 | $62.52 | $61.27 | $62.22 | $62.22 | 4,128,980 |
| 2019-10-08 | $61.85 | $62.19 | $60.63 | $60.80 | $60.80 | 4,680,980 |
| 2019-10-07 | $62.24 | $62.85 | $61.69 | $62.25 | $62.25 | 4,164,157 |
| 2019-10-04 | $62.51 | $62.92 | $61.44 | $62.65 | $62.65 | 5,121,923 |
| 2019-10-03 | $59.48 | $62.44 | $59.06 | $62.05 | $62.05 | 8,135,860 |
| 2019-10-02 | $61.23 | $61.23 | $58.86 | $60.08 | $60.08 | 8,899,496 |
| 2019-10-01 | $62.30 | $62.99 | $61.05 | $61.63 | $61.63 | 7,584,388 |
| 2019-09-30 | $60.96 | $62.28 | $60.85 | $61.95 | $61.95 | 7,354,311 |
| 2019-09-27 | $60.98 | $61.65 | $59.93 | $60.75 | $60.75 | 10,697,861 |
| 2019-09-26 | $60.04 | $61.15 | $59.83 | $60.80 | $60.80 | 16,717,678 |
| 2019-09-25 | $57.42 | $58.89 | $56.23 | $58.51 | $58.51 | 10,182,574 |
| 2019-09-24 | $56.85 | $58.75 | $54.41 | $57.50 | $57.50 | 19,625,324 |
| 2019-09-23 | $57.15 | $57.45 | $56.39 | $56.76 | $56.76 | 8,953,760 |
| 2019-09-20 | $59.00 | $59.14 | $56.93 | $57.85 | $57.85 | 9,305,519 |
| 2019-09-19 | $59.96 | $60.18 | $58.41 | $59.03 | $59.03 | 7,157,394 |
| 2019-09-18 | $59.99 | $60.42 | $58.76 | $59.75 | $59.75 | 8,692,246 |
| 2019-09-17 | $60.20 | $60.70 | $59.15 | $59.60 | $59.60 | 9,434,150 |
| 2019-09-16 | $57.34 | $59.63 | $57.24 | $59.25 | $59.25 | 12,382,443 |
| 2019-09-13 | $57.18 | $58.85 | $55.91 | $58.29 | $58.29 | 11,653,164 |
| 2019-09-12 | $59.50 | $59.86 | $57.75 | $57.79 | $57.79 | 15,255,859 |
| 2019-09-11 | $60.85 | $60.85 | $58.91 | $59.20 | $59.20 | 11,453,280 |
| 2019-09-10 | $60.72 | $62.10 | $59.45 | $60.55 | $60.55 | 9,375,129 |
| 2019-09-09 | $62.55 | $62.73 | $59.07 | $61.47 | $61.47 | 11,663,886 |
| 2019-09-06 | $63.50 | $63.85 | $61.89 | $62.00 | $62.00 | 4,740,406 |
| 2019-09-05 | $61.88 | $63.47 | $61.67 | $63.02 | $63.02 | 8,160,441 |
| 2019-09-04 | $61.75 | $62.69 | $60.77 | $61.17 | $61.17 | 6,637,085 |
| 2019-09-03 | $62.43 | $63.98 | $60.96 | $61.13 | $61.13 | 12,051,386 |
| 2019-08-30 | $63.15 | $63.46 | $61.15 | $61.84 | $61.84 | 5,828,466 |
| 2019-08-29 | $63.02 | $63.41 | $62.30 | $62.84 | $62.84 | 4,423,980 |
| 2019-08-28 | $61.28 | $62.22 | $60.60 | $62.15 | $62.15 | 4,555,994 |
| 2019-08-27 | $63.16 | $63.43 | $61.12 | $61.75 | $61.75 | 5,216,928 |
| 2019-08-26 | $62.92 | $63.52 | $62.36 | $62.80 | $62.80 | 5,261,491 |
| 2019-08-23 | $64.30 | $65.05 | $61.40 | $61.78 | $61.78 | 9,178,668 |
| 2019-08-22 | $65.92 | $65.97 | $63.37 | $64.68 | $64.68 | 4,701,192 |
| 2019-08-21 | $65.32 | $66.14 | $64.81 | $65.41 | $65.41 | 5,538,601 |
| 2019-08-20 | $64.24 | $65.11 | $63.83 | $64.37 | $64.37 | 7,009,601 |
| 2019-08-19 | $64.00 | $64.43 | $63.20 | $64.08 | $64.08 | 6,975,837 |
| 2019-08-16 | $62.61 | $63.21 | $62.13 | $62.87 | $62.87 | 5,421,368 |
| 2019-08-15 | $62.01 | $62.68 | $61.24 | $62.00 | $62.00 | 7,080,349 |
| 2019-08-14 | $61.85 | $62.35 | $60.47 | $61.55 | $61.55 | 8,577,901 |
| 2019-08-13 | $62.00 | $63.50 | $61.52 | $63.00 | $63.00 | 11,967,135 |
| 2019-08-12 | $64.02 | $64.24 | $61.55 | $62.30 | $62.30 | 10,298,039 |
| 2019-08-09 | $65.97 | $66.12 | $64.32 | $65.01 | $65.01 | 7,216,927 |
| 2019-08-08 | $66.07 | $66.57 | $64.93 | $66.27 | $66.27 | 9,461,941 |
| 2019-08-07 | $63.18 | $65.26 | $62.85 | $65.00 | $65.00 | 9,246,512 |
| 2019-08-06 | $66.85 | $67.40 | $63.15 | $64.60 | $64.60 | 14,970,787 |
| 2019-08-05 | $66.20 | $66.50 | $63.69 | $64.85 | $64.85 | 21,651,489 |
| 2019-08-02 | $70.80 | $70.81 | $67.25 | $69.60 | $69.60 | 43,721,986 |
| 2019-08-01 | $81.10 | $83.20 | $80.00 | $80.98 | $80.98 | 16,099,736 |
| 2019-07-31 | $81.17 | $81.95 | $79.01 | $80.41 | $80.41 | 7,406,911 |
| 2019-07-30 | $80.23 | $81.19 | $79.38 | $80.49 | $80.49 | 5,369,340 |
| 2019-07-29 | $81.88 | $82.00 | $79.06 | $80.20 | $80.20 | 7,211,431 |
| 2019-07-26 | $80.63 | $82.32 | $80.63 | $81.81 | $81.81 | 5,668,247 |
| 2019-07-25 | $80.15 | $81.09 | $79.13 | $80.02 | $80.02 | 6,000,395 |
| 2019-07-24 | $78.67 | $80.50 | $78.43 | $80.43 | $80.43 | 4,751,046 |
| 2019-07-23 | $79.00 | $79.37 | $77.86 | $78.84 | $78.84 | 3,624,763 |
| 2019-07-22 | $79.13 | $79.63 | $78.38 | $78.57 | $78.57 | 4,005,413 |
| 2019-07-19 | $81.61 | $81.70 | $78.42 | $78.51 | $78.51 | 6,877,515 |
| 2019-07-18 | $80.87 | $82.14 | $80.22 | $81.06 | $81.06 | 6,855,061 |
| 2019-07-17 | $80.21 | $82.17 | $80.19 | $80.87 | $80.87 | 6,263,978 |
| 2019-07-16 | $81.80 | $81.80 | $80.31 | $80.59 | $80.59 | 5,771,988 |
| 2019-07-15 | $82.48 | $82.51 | $81.20 | $82.17 | $82.17 | 6,428,485 |
| 2019-07-12 | $80.05 | $82.66 | $79.73 | $82.28 | $82.28 | 13,586,310 |
| 2019-07-11 | $78.45 | $79.96 | $78.43 | $79.44 | $79.44 | 7,916,441 |
| 2019-07-10 | $77.91 | $78.70 | $77.40 | $78.37 | $78.37 | 10,342,804 |
| 2019-07-09 | $74.03 | $78.39 | $73.96 | $77.96 | $77.96 | 21,399,725 |
| 2019-07-08 | $73.80 | $74.00 | $73.06 | $73.43 | $73.43 | 4,287,981 |
| 2019-07-05 | $73.75 | $74.36 | $73.20 | $74.31 | $74.31 | 3,523,528 |
| 2019-07-03 | $74.00 | $74.32 | $73.35 | $74.26 | $74.26 | 2,904,582 |
| 2019-07-02 | $72.98 | $73.97 | $72.65 | $73.97 | $73.97 | 5,902,281 |
| 2019-07-01 | $73.90 | $74.20 | $72.70 | $73.20 | $73.20 | 8,092,426 |
| 2019-06-28 | $72.43 | $73.15 | $71.57 | $72.53 | $72.53 | 9,464,965 |
| 2019-06-27 | $70.57 | $71.54 | $70.05 | $71.28 | $71.28 | 5,163,832 |
| 2019-06-26 | $70.98 | $72.00 | $69.91 | $69.95 | $69.95 | 7,911,769 |
| 2019-06-25 | $72.93 | $73.17 | $69.26 | $69.87 | $69.87 | 12,035,262 |
| 2019-06-24 | $72.98 | $73.68 | $72.52 | $72.71 | $72.71 | 4,468,022 |
| 2019-06-21 | $74.08 | $74.26 | $72.29 | $72.87 | $72.87 | 8,396,728 |
| 2019-06-20 | $73.76 | $74.55 | $73.31 | $74.42 | $74.42 | 8,796,757 |
| 2019-06-19 | $71.77 | $72.78 | $71.27 | $72.66 | $72.66 | 6,079,121 |
| 2019-06-18 | $72.90 | $73.51 | $71.60 | $71.82 | $71.82 | 7,651,584 |
| 2019-06-17 | $72.00 | $72.93 | $71.80 | $72.21 | $72.21 | 5,353,061 |
| 2019-06-14 | $71.81 | $72.08 | $70.92 | $71.59 | $71.59 | 5,344,666 |
| 2019-06-13 | $70.76 | $72.75 | $70.53 | $72.18 | $72.18 | 8,201,368 |
| 2019-06-12 | $70.00 | $70.92 | $69.53 | $70.46 | $70.46 | 6,612,073 |
| 2019-06-11 | $71.20 | $71.88 | $69.11 | $70.18 | $70.18 | 7,130,723 |
| 2019-06-10 | $69.57 | $71.70 | $69.12 | $70.37 | $70.37 | 10,668,192 |
| 2019-06-07 | $66.48 | $69.07 | $66.16 | $68.46 | $68.46 | 9,995,129 |
| 2019-06-06 | $64.88 | $65.87 | $64.20 | $65.77 | $65.77 | 6,021,813 |
| 2019-06-05 | $63.45 | $65.64 | $63.43 | $64.93 | $64.93 | 9,330,703 |
| 2019-06-04 | $61.55 | $63.45 | $60.73 | $63.39 | $63.39 | 8,234,436 |
| 2019-06-03 | $61.95 | $62.54 | $59.89 | $60.62 | $60.62 | 9,309,724 |
| 2019-05-31 | $62.24 | $62.50 | $61.31 | $61.95 | $61.95 | 7,220,492 |
| 2019-05-30 | $63.78 | $64.29 | $63.20 | $63.67 | $63.67 | 5,590,361 |
| 2019-05-29 | $65.06 | $65.06 | $62.70 | $63.23 | $63.23 | 10,392,814 |
| 2019-05-28 | $65.20 | $67.67 | $65.10 | $65.82 | $65.82 | 10,027,489 |
| 2019-05-24 | $64.15 | $65.04 | $63.76 | $64.66 | $64.66 | 7,993,956 |
| 2019-05-23 | $65.05 | $65.33 | $62.77 | $63.75 | $63.75 | 9,444,481 |
| 2019-05-22 | $65.68 | $67.04 | $65.66 | $66.46 | $66.46 | 6,695,070 |
| 2019-05-21 | $65.21 | $66.09 | $65.15 | $65.92 | $65.92 | 5,698,664 |
| 2019-05-20 | $64.15 | $64.70 | $63.58 | $64.39 | $64.39 | 6,715,061 |
| 2019-05-17 | $65.22 | $66.49 | $64.65 | $65.31 | $65.31 | 6,868,387 |
| 2019-05-16 | $65.11 | $67.15 | $65.05 | $66.40 | $66.40 | 8,587,767 |
| 2019-05-15 | $63.60 | $65.23 | $63.44 | $65.23 | $65.23 | 7,857,658 |
| 2019-05-14 | $62.99 | $65.24 | $62.48 | $64.11 | $64.11 | 10,036,584 |
| 2019-05-13 | $63.90 | $64.31 | $61.65 | $62.39 | $62.39 | 14,597,103 |
| 2019-05-10 | $65.93 | $67.09 | $64.46 | $65.99 | $65.99 | 7,689,854 |
| 2019-05-09 | $66.53 | $66.62 | $64.68 | $66.39 | $66.39 | 9,178,454 |
| 2019-05-08 | $68.22 | $68.29 | $66.78 | $67.25 | $67.25 | 9,863,028 |
| 2019-05-07 | $69.98 | $70.34 | $67.37 | $68.42 | $68.42 | 10,764,077 |
| 2019-05-06 | $65.46 | $70.29 | $65.41 | $70.14 | $70.14 | 13,595,822 |
| 2019-05-03 | $67.91 | $68.67 | $66.60 | $68.52 | $68.52 | 9,187,206 |
| 2019-05-02 | $69.80 | $70.50 | $66.05 | $67.74 | $67.74 | 34,399,626 |
| 2019-05-01 | $73.95 | $74.73 | $73.17 | $73.62 | $73.62 | 15,731,099 |
| 2019-04-30 | $72.59 | $73.85 | $72.27 | $72.82 | $72.82 | 7,192,097 |
| 2019-04-29 | $71.54 | $73.87 | $71.50 | $72.72 | $72.72 | 8,627,261 |
| 2019-04-26 | $73.15 | $73.17 | $70.86 | $71.55 | $71.55 | 7,426,885 |
| 2019-04-25 | $72.34 | $73.50 | $72.01 | $72.65 | $72.65 | 6,384,942 |
| 2019-04-24 | $72.70 | $73.56 | $71.73 | $71.99 | $71.99 | 7,056,534 |
| 2019-04-23 | $72.99 | $73.20 | $72.02 | $72.45 | $72.45 | 6,249,954 |
| 2019-04-22 | $70.05 | $72.88 | $70.00 | $72.58 | $72.58 | 7,867,678 |
| 2019-04-18 | $72.50 | $72.75 | $69.79 | $70.74 | $70.74 | 11,829,457 |
| 2019-04-17 | $73.89 | $73.90 | $72.21 | $72.76 | $72.76 | 5,901,198 |
| 2019-04-16 | $74.90 | $75.18 | $72.77 | $73.49 | $73.49 | 6,391,516 |
| 2019-04-15 | $75.23 | $76.33 | $74.10 | $74.39 | $74.39 | 6,840,195 |
| 2019-04-12 | $76.35 | $76.46 | $74.82 | $75.28 | $75.28 | 6,318,607 |
| 2019-04-11 | $75.05 | $76.05 | $74.94 | $75.50 | $75.50 | 6,971,343 |
| 2019-04-10 | $75.06 | $75.65 | $73.92 | $74.74 | $74.74 | 7,779,341 |
| 2019-04-09 | $74.63 | $75.90 | $74.40 | $74.60 | $74.60 | 7,236,088 |
| 2019-04-08 | $74.76 | $75.33 | $73.76 | $75.00 | $75.00 | 6,564,136 |
| 2019-04-05 | $75.23 | $76.48 | $74.73 | $75.03 | $75.03 | 7,396,193 |
| 2019-04-04 | $76.79 | $77.23 | $73.63 | $74.52 | $74.52 | 10,713,582 |
| 2019-04-03 | $75.99 | $77.84 | $75.99 | $77.05 | $77.05 | 10,123,148 |
| 2019-04-02 | $76.05 | $76.57 | $75.13 | $75.60 | $75.60 | 6,626,079 |
| 2019-04-01 | $75.59 | $76.70 | $75.10 | $76.32 | $76.32 | 8,764,309 |
| 2019-03-29 | $74.62 | $75.54 | $74.25 | $74.92 | $74.92 | 6,437,146 |
| 2019-03-28 | $73.66 | $74.78 | $72.85 | $74.26 | $74.26 | 7,500,711 |
| 2019-03-27 | $75.38 | $75.60 | $71.64 | $72.97 | $72.97 | 11,690,839 |
| 2019-03-26 | $75.66 | $75.77 | $73.16 | $73.93 | $73.93 | 8,891,339 |
| 2019-03-25 | $74.45 | $75.47 | $73.33 | $74.55 | $74.55 | 8,266,954 |
| 2019-03-22 | $78.24 | $79.20 | $74.95 | $75.09 | $75.09 | 9,924,329 |
| 2019-03-21 | $74.87 | $78.74 | $74.77 | $78.53 | $78.53 | 10,707,653 |
| 2019-03-20 | $76.18 | $76.23 | $73.95 | $75.26 | $75.26 | 9,422,965 |
| 2019-03-19 | $75.68 | $77.27 | $75.44 | $76.81 | $76.81 | 8,170,890 |
| 2019-03-18 | $76.61 | $76.83 | $73.51 | $75.23 | $75.23 | 12,755,267 |
| 2019-03-15 | $77.81 | $78.25 | $76.25 | $76.65 | $76.65 | 8,485,835 |
| 2019-03-14 | $78.00 | $78.72 | $77.10 | $77.38 | $77.38 | 6,579,206 |
| 2019-03-13 | $77.39 | $78.85 | $76.95 | $77.85 | $77.85 | 8,664,031 |
| 2019-03-12 | $76.00 | $78.00 | $75.80 | $76.77 | $76.77 | 9,494,819 |
| 2019-03-11 | $74.99 | $75.95 | $74.62 | $75.53 | $75.53 | 7,901,664 |
| 2019-03-08 | $71.95 | $74.40 | $71.10 | $74.40 | $74.40 | 9,025,198 |
| 2019-03-07 | $74.79 | $75.29 | $73.18 | $74.11 | $74.11 | 9,561,731 |
| 2019-03-06 | $75.55 | $75.95 | $74.29 | $75.14 | $75.14 | 7,173,957 |
| 2019-03-05 | $74.89 | $76.51 | $73.76 | $76.04 | $76.04 | 9,711,825 |
| 2019-03-04 | $77.99 | $78.49 | $73.05 | $74.69 | $74.69 | 16,804,759 |
| 2019-03-01 | $80.97 | $81.03 | $76.69 | $77.46 | $77.46 | 22,485,850 |
| 2019-02-28 | $75.92 | $82.78 | $74.57 | $81.24 | $81.24 | 41,440,974 |
| 2019-02-27 | $78.00 | $79.56 | $77.39 | $79.32 | $79.32 | 19,712,494 |
| 2019-02-26 | $77.30 | $78.19 | $76.87 | $77.95 | $77.95 | 8,544,307 |
| 2019-02-25 | $77.80 | $78.56 | $76.78 | $77.13 | $77.13 | 8,757,591 |
| 2019-02-22 | $74.88 | $76.08 | $74.85 | $76.08 | $76.08 | 7,614,840 |
| 2019-02-21 | $75.95 | $76.50 | $74.14 | $74.43 | $74.43 | 7,645,074 |
| 2019-02-20 | $77.00 | $77.67 | $75.11 | $75.97 | $75.97 | 8,773,808 |
| 2019-02-19 | $75.96 | $77.10 | $75.79 | $76.64 | $76.64 | 7,438,604 |
| 2019-02-15 | $76.22 | $76.85 | $75.10 | $75.64 | $75.64 | 7,148,905 |
| 2019-02-14 | $74.89 | $76.06 | $73.80 | $75.67 | $75.67 | 7,671,771 |
| 2019-02-13 | $76.00 | $77.25 | $75.40 | $75.63 | $75.63 | 10,212,309 |
| 2019-02-12 | $75.55 | $75.89 | $74.84 | $75.59 | $75.59 | 8,947,711 |
| 2019-02-11 | $74.56 | $75.88 | $73.56 | $74.32 | $74.32 | 13,317,465 |
| 2019-02-08 | $70.62 | $73.49 | $70.23 | $73.49 | $73.49 | 9,947,776 |
| 2019-02-07 | $71.77 | $72.98 | $70.52 | $71.95 | $71.95 | 9,549,733 |
| 2019-02-06 | $72.31 | $73.28 | $70.82 | $72.67 | $72.67 | 10,068,533 |
| 2019-02-05 | $73.00 | $75.17 | $72.27 | $72.28 | $72.28 | 19,150,466 |
| 2019-02-04 | $71.00 | $72.62 | $70.40 | $71.75 | $71.75 | 10,582,051 |
| 2019-02-01 | $71.05 | $71.28 | $69.72 | $70.80 | $70.80 | 12,677,818 |
| 2019-01-31 | $70.03 | $73.86 | $69.98 | $71.35 | $71.35 | 15,679,443 |
| 2019-01-30 | $71.01 | $71.60 | $68.72 | $71.53 | $71.53 | 18,710,390 |
| 2019-01-29 | $72.26 | $72.43 | $68.05 | $68.56 | $68.56 | 32,382,900 |
| 2019-01-28 | $75.39 | $77.01 | $74.12 | $76.22 | $76.22 | 15,701,712 |
| 2019-01-25 | $74.90 | $78.15 | $74.50 | $77.97 | $77.97 | 25,132,212 |
| 2019-01-24 | $69.37 | $74.03 | $69.30 | $73.94 | $73.94 | 24,611,638 |
| 2019-01-23 | $69.58 | $70.59 | $68.02 | $69.10 | $69.10 | 17,864,388 |
| 2019-01-22 | $71.61 | $71.75 | $67.27 | $67.85 | $67.85 | 19,149,904 |
| 2019-01-18 | $69.70 | $72.26 | $69.24 | $72.24 | $72.24 | 22,074,139 |
| 2019-01-17 | $66.10 | $69.70 | $65.95 | $68.84 | $68.84 | 20,971,674 |
| 2019-01-16 | $66.34 | $67.63 | $65.23 | $65.90 | $65.90 | 13,368,284 |
| 2019-01-15 | $65.14 | $66.77 | $64.86 | $65.96 | $65.96 | 12,099,396 |
| 2019-01-14 | $64.72 | $65.72 | $63.74 | $65.18 | $65.18 | 12,364,349 |
| 2019-01-11 | $65.69 | $67.64 | $65.22 | $66.23 | $66.23 | 14,448,253 |
| 2019-01-10 | $64.75 | $66.20 | $63.72 | $66.10 | $66.10 | 13,562,225 |
| 2019-01-09 | $63.30 | $66.90 | $62.56 | $65.93 | $65.93 | 21,012,425 |
| 2019-01-08 | $62.60 | $63.80 | $61.15 | $63.12 | $63.12 | 21,511,751 |
| 2019-01-07 | $59.00 | $61.29 | $58.05 | $60.72 | $60.72 | 18,146,946 |
| 2019-01-04 | $54.40 | $59.66 | $53.86 | $58.18 | $58.18 | 30,228,637 |
| 2019-01-03 | $55.58 | $56.73 | $52.26 | $52.42 | $52.42 | 19,076,341 |
| 2019-01-02 | $54.10 | $57.83 | $53.56 | $57.20 | $57.20 | 13,434,047 |
| 2018-12-31 | $56.44 | $57.35 | $55.46 | $56.09 | $56.09 | 13,258,786 |
| 2018-12-28 | $56.70 | $57.10 | $54.92 | $55.87 | $55.87 | 18,413,306 |
| 2018-12-27 | $54.44 | $56.37 | $52.51 | $56.15 | $56.15 | 20,228,781 |
| 2018-12-26 | $51.19 | $55.47 | $50.40 | $55.32 | $55.32 | 19,549,195 |
| 2018-12-24 | $50.38 | $52.50 | $49.82 | $50.72 | $50.72 | 11,331,816 |
| 2018-12-21 | $55.14 | $55.98 | $52.15 | $52.51 | $52.51 | 24,945,198 |
| 2018-12-20 | $58.10 | $59.90 | $53.76 | $55.90 | $55.90 | 24,787,642 |
| 2018-12-19 | $60.00 | $62.49 | $58.81 | $59.03 | $59.03 | 18,705,333 |
| 2018-12-18 | $59.17 | $61.00 | $58.31 | $59.92 | $59.92 | 16,083,636 |
| 2018-12-17 | $61.08 | $61.86 | $58.18 | $58.62 | $58.62 | 16,517,265 |
| 2018-12-14 | $61.94 | $63.94 | $61.00 | $62.14 | $62.14 | 10,528,110 |
| 2018-12-13 | $63.97 | $64.40 | $62.13 | $62.90 | $62.90 | 10,708,125 |
| 2018-12-12 | $63.00 | $65.69 | $62.78 | $63.65 | $63.65 | 15,966,574 |
| 2018-12-11 | $64.85 | $65.75 | $61.14 | $61.78 | $61.78 | 17,887,280 |
| 2018-12-10 | $59.77 | $64.13 | $59.75 | $63.38 | $63.38 | 18,276,837 |
| 2018-12-07 | $64.94 | $66.09 | $59.00 | $60.78 | $60.78 | 20,672,247 |
| 2018-12-06 | $61.51 | $65.70 | $60.20 | $65.69 | $65.69 | 23,253,555 |
| 2018-12-04 | $70.05 | $70.80 | $63.27 | $63.51 | $63.51 | 31,179,667 |
| 2018-12-03 | $73.07 | $73.09 | $71.07 | $71.95 | $71.95 | 16,203,201 |
| 2018-11-30 | $69.40 | $70.68 | $68.40 | $69.84 | $69.84 | 12,218,093 |
| 2018-11-29 | $69.44 | $70.72 | $67.55 | $69.90 | $69.90 | 13,912,768 |
| 2018-11-28 | $67.01 | $70.10 | $65.43 | $69.89 | $69.89 | 16,478,193 |
| 2018-11-27 | $65.59 | $67.30 | $65.12 | $65.88 | $65.88 | 9,607,397 |
| 2018-11-26 | $64.80 | $66.90 | $63.78 | $66.52 | $66.52 | 12,630,427 |
| 2018-11-23 | $61.67 | $64.00 | $61.53 | $63.47 | $63.47 | 6,010,525 |
| 2018-11-21 | $63.31 | $63.96 | $60.27 | $62.62 | $62.62 | 15,670,474 |
| 2018-11-20 | $56.00 | $63.58 | $55.37 | $61.82 | $61.82 | 34,865,547 |
| 2018-11-19 | $70.09 | $70.40 | $62.70 | $62.97 | $62.97 | 22,491,247 |
| 2018-11-16 | $71.51 | $73.20 | $69.94 | $70.59 | $70.59 | 13,311,397 |
| 2018-11-15 | $70.19 | $74.22 | $69.06 | $73.60 | $73.60 | 12,244,430 |
| 2018-11-14 | $72.45 | $73.42 | $68.51 | $69.81 | $69.81 | 14,251,935 |
| 2018-11-13 | $70.29 | $72.80 | $68.50 | $71.85 | $71.85 | 18,485,887 |
| 2018-11-12 | $73.01 | $73.80 | $67.21 | $69.83 | $69.83 | 19,982,104 |
| 2018-11-09 | $73.10 | $74.60 | $71.50 | $73.27 | $73.27 | 17,267,065 |
| 2018-11-08 | $79.43 | $80.60 | $73.66 | $75.23 | $75.23 | 35,808,891 |
| 2018-11-07 | $78.52 | $83.00 | $78.44 | $82.69 | $82.69 | 24,041,889 |
| 2018-11-06 | $76.91 | $79.37 | $76.27 | $77.31 | $77.31 | 18,563,340 |
| 2018-11-05 | $76.87 | $76.97 | $72.22 | $75.01 | $75.01 | 16,851,418 |
| 2018-11-02 | $76.77 | $79.94 | $76.32 | $77.76 | $77.76 | 13,561,636 |
| 2018-11-01 | $74.01 | $77.17 | $72.50 | $76.74 | $76.74 | 13,574,021 |
| 2018-10-31 | $71.11 | $74.52 | $71.04 | $73.45 | $73.45 | 17,915,795 |
| 2018-10-30 | $65.91 | $68.90 | $64.49 | $68.76 | $68.76 | 17,359,133 |
| 2018-10-29 | $72.47 | $73.55 | $65.37 | $67.28 | $67.28 | 20,295,596 |
| 2018-10-26 | $70.71 | $73.31 | $68.90 | $71.12 | $71.12 | 16,771,822 |
| 2018-10-25 | $70.15 | $74.40 | $69.50 | $73.49 | $73.49 | 13,759,190 |
| 2018-10-24 | $74.07 | $75.21 | $69.10 | $69.34 | $69.34 | 15,587,857 |
| 2018-10-23 | $72.79 | $74.42 | $71.55 | $74.15 | $74.15 | 16,952,900 |
| 2018-10-22 | $74.80 | $76.35 | $72.28 | $75.72 | $75.72 | 15,948,047 |
| 2018-10-19 | $77.48 | $78.70 | $74.01 | $74.07 | $74.07 | 16,924,750 |
| 2018-10-18 | $76.19 | $77.57 | $73.60 | $74.96 | $74.96 | 15,367,972 |
| 2018-10-17 | $79.93 | $80.32 | $75.91 | $78.05 | $78.05 | 16,656,849 |
| 2018-10-16 | $76.50 | $79.10 | $73.86 | $78.72 | $78.72 | 23,256,369 |
| 2018-10-15 | $74.56 | $75.90 | $72.75 | $73.77 | $73.77 | 22,583,454 |
| 2018-10-12 | $76.25 | $76.38 | $71.52 | $73.97 | $73.97 | 38,121,505 |
| 2018-10-11 | $72.36 | $74.38 | $65.00 | $69.03 | $69.03 | 63,545,654 |
| 2018-10-10 | $86.74 | $86.90 | $76.90 | $77.45 | $77.45 | 32,581,896 |
| 2018-10-09 | $83.69 | $87.66 | $83.00 | $86.17 | $86.17 | 16,738,447 |
| 2018-10-08 | $92.40 | $92.64 | $83.55 | $86.06 | $86.06 | 30,365,080 |
| 2018-10-05 | $94.41 | $96.31 | $91.63 | $94.11 | $94.11 | 12,099,821 |
| 2018-10-04 | $96.99 | $97.06 | $92.30 | $94.49 | $94.49 | 13,896,305 |
| 2018-10-03 | $98.48 | $98.70 | $95.69 | $96.96 | $96.96 | 9,820,557 |
| 2018-10-02 | $97.66 | $100.42 | $97.25 | $97.83 | $97.83 | 11,894,954 |
| 2018-10-01 | $100.80 | $101.15 | $96.60 | $97.28 | $97.28 | 12,616,925 |
| 2018-09-28 | $97.36 | $100.39 | $97.07 | $99.01 | $99.01 | 15,268,212 |
| 2018-09-27 | $94.91 | $99.13 | $94.77 | $97.96 | $97.96 | 21,040,352 |
| 2018-09-26 | $97.46 | $98.47 | $94.05 | $94.65 | $94.65 | 25,510,945 |
| 2018-09-25 | $88.74 | $96.00 | $88.19 | $95.35 | $95.35 | 28,195,216 |
| 2018-09-24 | $83.90 | $87.13 | $81.53 | $86.04 | $86.04 | 8,152,089 |
| 2018-09-21 | $87.05 | $87.74 | $85.16 | $85.30 | $85.30 | 10,113,956 |
| 2018-09-20 | $85.98 | $87.32 | $84.82 | $86.51 | $86.51 | 9,195,778 |
| 2018-09-19 | $88.30 | $88.56 | $83.33 | $84.80 | $84.80 | 13,187,712 |
| 2018-09-18 | $87.94 | $89.38 | $87.06 | $87.99 | $87.99 | 10,583,017 |
| 2018-09-17 | $90.14 | $91.95 | $86.51 | $86.86 | $86.86 | 10,516,422 |
| 2018-09-14 | $90.26 | $91.29 | $89.31 | $90.82 | $90.82 | 7,278,501 |
| 2018-09-13 | $91.16 | $92.39 | $89.43 | $90.22 | $90.22 | 9,672,818 |
| 2018-09-12 | $92.29 | $92.40 | $88.40 | $90.44 | $90.44 | 12,707,892 |
| 2018-09-11 | $88.90 | $92.92 | $88.70 | $92.28 | $92.28 | 12,004,277 |
| 2018-09-10 | $90.34 | $90.83 | $87.79 | $89.39 | $89.39 | 10,220,415 |
| 2018-09-07 | $87.66 | $91.50 | $86.55 | $89.97 | $89.97 | 10,503,810 |
| 2018-09-06 | $87.83 | $89.80 | $86.70 | $88.54 | $88.54 | 12,523,565 |
| 2018-09-05 | $91.30 | $91.41 | $84.34 | $87.20 | $87.20 | 18,020,934 |
| 2018-09-04 | $88.74 | $91.64 | $87.76 | $91.25 | $91.25 | 13,753,247 |
| 2018-08-31 | $87.83 | $89.70 | $87.38 | $88.64 | $88.64 | 11,165,101 |
| 2018-08-30 | $85.72 | $89.22 | $85.50 | $87.76 | $87.76 | 20,083,757 |
| 2018-08-29 | $82.41 | $86.17 | $81.44 | $85.70 | $85.70 | 22,510,552 |
| 2018-08-28 | $78.84 | $81.41 | $78.62 | $80.80 | $80.80 | 11,452,011 |
| 2018-08-27 | $78.79 | $79.06 | $77.26 | $78.25 | $78.25 | 8,257,205 |
| 2018-08-24 | $77.84 | $78.47 | $77.45 | $78.18 | $78.18 | 7,050,599 |
| 2018-08-23 | $76.96 | $78.43 | $76.66 | $77.12 | $77.12 | 7,721,737 |
| 2018-08-22 | $75.19 | $76.83 | $74.75 | $76.44 | $76.44 | 6,827,755 |
| 2018-08-21 | $74.26 | $76.31 | $74.26 | $75.19 | $75.19 | 8,587,771 |
| 2018-08-20 | $72.95 | $74.40 | $72.01 | $74.26 | $74.26 | 7,076,703 |
| 2018-08-17 | $72.83 | $73.39 | $71.80 | $72.90 | $72.90 | 5,561,358 |
| 2018-08-16 | $73.40 | $73.43 | $71.60 | $72.76 | $72.76 | 8,180,411 |
| 2018-08-15 | $74.49 | $75.45 | $71.45 | $72.24 | $72.24 | 13,050,926 |
| 2018-08-14 | $73.67 | $75.15 | $73.48 | $74.97 | $74.97 | 10,883,342 |
| 2018-08-13 | $70.69 | $74.49 | $70.60 | $72.37 | $72.37 | 13,091,017 |
| 2018-08-10 | $69.22 | $72.23 | $68.90 | $70.60 | $70.60 | 13,376,613 |
| 2018-08-09 | $71.12 | $71.27 | $69.30 | $69.38 | $69.38 | 6,312,666 |
| 2018-08-08 | $70.85 | $71.10 | $69.55 | $70.82 | $70.82 | 5,008,557 |
| 2018-08-07 | $70.89 | $71.59 | $69.93 | $71.00 | $71.00 | 6,589,678 |
| 2018-08-06 | $69.61 | $71.00 | $68.74 | $70.92 | $70.92 | 10,876,048 |
| 2018-08-03 | $72.10 | $72.43 | $67.83 | $68.36 | $68.36 | 14,949,028 |
| 2018-08-02 | $65.25 | $72.82 | $64.22 | $72.65 | $72.65 | 20,831,930 |
| 2018-08-01 | $65.10 | $67.41 | $65.00 | $66.86 | $66.86 | 11,990,436 |
| 2018-07-31 | $65.88 | $66.80 | $63.21 | $64.65 | $64.65 | 10,692,312 |
| 2018-07-30 | $70.04 | $70.20 | $64.21 | $65.62 | $65.62 | 13,598,977 |
| 2018-07-27 | $72.48 | $73.19 | $68.76 | $69.85 | $69.85 | 8,700,981 |
| 2018-07-26 | $71.18 | $72.33 | $70.11 | $71.99 | $71.99 | 6,744,477 |
| 2018-07-25 | $69.73 | $72.53 | $69.63 | $72.53 | $72.53 | 8,309,289 |
| 2018-07-24 | $72.57 | $72.80 | $68.20 | $69.36 | $69.36 | 12,188,124 |
| 2018-07-23 | $70.50 | $72.21 | $69.65 | $71.60 | $71.60 | 7,059,718 |
| 2018-07-20 | $70.95 | $72.09 | $70.17 | $70.41 | $70.41 | 9,267,085 |
| 2018-07-19 | $69.40 | $71.32 | $68.85 | $70.32 | $70.32 | 11,981,314 |
| 2018-07-18 | $68.45 | $68.83 | $67.42 | $68.29 | $68.29 | 4,913,121 |
| 2018-07-17 | $66.57 | $68.67 | $66.37 | $68.33 | $68.33 | 6,293,097 |
| 2018-07-16 | $66.69 | $68.34 | $66.69 | $66.95 | $66.95 | 5,407,869 |
| 2018-07-13 | $67.03 | $67.28 | $65.50 | $66.97 | $66.97 | 7,686,604 |
| 2018-07-12 | $65.81 | $67.49 | $65.70 | $67.28 | $67.28 | 8,927,270 |
| 2018-07-11 | $64.29 | $65.84 | $64.12 | $65.33 | $65.33 | 5,857,122 |
| 2018-07-10 | $66.00 | $66.85 | $64.41 | $64.76 | $64.76 | 9,162,679 |
| 2018-07-09 | $67.30 | $67.50 | $64.85 | $66.48 | $66.48 | 9,067,762 |
| 2018-07-06 | $64.60 | $66.52 | $63.76 | $66.44 | $66.44 | 10,443,622 |
| 2018-07-05 | $62.55 | $64.43 | $62.28 | $64.15 | $64.15 | 7,670,960 |
| 2018-07-03 | $63.32 | $63.65 | $61.52 | $61.75 | $61.75 | 4,234,664 |
| 2018-07-02 | $60.47 | $63.23 | $60.26 | $63.14 | $63.14 | 5,427,128 |
| 2018-06-29 | $62.30 | $62.77 | $61.44 | $61.64 | $61.64 | 6,764,464 |
| 2018-06-28 | $61.02 | $61.83 | $59.40 | $61.55 | $61.55 | 11,836,912 |
| 2018-06-27 | $63.85 | $64.16 | $59.83 | $60.09 | $60.09 | 11,125,717 |
| 2018-06-26 | $62.03 | $63.40 | $61.11 | $62.55 | $62.55 | 13,168,856 |
| 2018-06-25 | $64.00 | $64.15 | $60.87 | $61.89 | $61.89 | 15,115,365 |
| 2018-06-22 | $68.17 | $68.17 | $65.11 | $65.75 | $65.75 | 11,540,481 |
| 2018-06-21 | $68.78 | $69.40 | $66.27 | $67.10 | $67.10 | 9,999,482 |
| 2018-06-20 | $66.59 | $68.97 | $66.55 | $67.59 | $67.59 | 12,382,528 |
| 2018-06-19 | $65.32 | $66.10 | $63.55 | $65.96 | $65.96 | 9,504,451 |
| 2018-06-18 | $64.15 | $66.44 | $63.88 | $66.20 | $66.20 | 10,488,276 |
| 2018-06-15 | $63.65 | $64.60 | $62.53 | $64.48 | $64.48 | 7,904,386 |
| 2018-06-14 | $63.20 | $64.85 | $63.20 | $63.88 | $63.88 | 11,913,140 |
| 2018-06-13 | $62.25 | $63.86 | $62.17 | $62.50 | $62.50 | 11,262,030 |
| 2018-06-12 | $61.77 | $64.08 | $61.65 | $63.21 | $63.21 | 9,585,627 |
| 2018-06-11 | $61.97 | $62.46 | $59.50 | $61.29 | $61.29 | 6,047,975 |
| 2018-06-08 | $60.58 | $62.04 | $60.19 | $61.78 | $61.78 | 8,300,920 |
| 2018-06-07 | $62.65 | $62.77 | $59.30 | $60.67 | $60.67 | 14,474,633 |
| 2018-06-06 | $61.60 | $62.83 | $61.08 | $62.72 | $62.72 | 8,590,945 |
| 2018-06-05 | $61.36 | $61.93 | $60.43 | $61.57 | $61.57 | 8,752,797 |
| 2018-06-04 | $60.49 | $61.49 | $59.71 | $61.20 | $61.20 | 10,717,891 |
| 2018-06-01 | $58.70 | $60.26 | $58.28 | $59.41 | $59.41 | 10,479,585 |
| 2018-05-31 | $58.00 | $58.90 | $57.60 | $58.25 | $58.25 | 7,980,874 |
| 2018-05-30 | $57.67 | $58.39 | $56.92 | $57.91 | $57.91 | 9,456,970 |
| 2018-05-29 | $56.00 | $57.84 | $55.89 | $56.92 | $56.92 | 10,247,300 |
| 2018-05-25 | $55.84 | $56.86 | $55.41 | $55.77 | $55.77 | 5,509,684 |
| 2018-05-24 | $55.00 | $55.84 | $54.76 | $55.55 | $55.55 | 7,574,112 |
| 2018-05-23 | $54.17 | $55.09 | $53.66 | $55.09 | $55.09 | 9,545,810 |
| 2018-05-22 | $56.40 | $56.62 | $54.49 | $54.63 | $54.63 | 9,693,795 |
| 2018-05-21 | $56.04 | $57.05 | $55.71 | $56.39 | $56.39 | 8,228,795 |
| 2018-05-18 | $53.54 | $55.33 | $53.00 | $55.04 | $55.04 | 10,012,165 |
| 2018-05-17 | $56.50 | $57.19 | $54.60 | $54.82 | $54.82 | 14,528,418 |
| 2018-05-16 | $54.78 | $56.72 | $54.46 | $56.59 | $56.59 | 10,878,774 |
| 2018-05-15 | $54.02 | $55.00 | $53.13 | $54.65 | $54.65 | 7,653,631 |
| 2018-05-14 | $55.05 | $56.08 | $54.05 | $54.28 | $54.28 | 10,681,870 |
| 2018-05-11 | $54.54 | $55.48 | $54.01 | $54.73 | $54.73 | 7,470,522 |
| 2018-05-10 | $54.52 | $55.50 | $53.86 | $54.65 | $54.65 | 10,628,753 |
| 2018-05-09 | $53.15 | $54.89 | $52.43 | $54.26 | $54.26 | 12,653,548 |
| 2018-05-08 | $51.21 | $53.68 | $50.24 | $53.32 | $53.32 | 18,013,422 |
| 2018-05-07 | $49.10 | $51.82 | $49.05 | $51.12 | $51.12 | 13,758,940 |
| 2018-05-04 | $48.30 | $49.67 | $48.15 | $49.10 | $49.10 | 10,442,063 |
| 2018-05-03 | $46.70 | $49.48 | $46.50 | $49.21 | $49.21 | 20,472,828 |
| 2018-05-02 | $48.34 | $50.00 | $48.30 | $48.66 | $48.66 | 18,113,334 |
| 2018-05-01 | $47.11 | $48.50 | $46.69 | $48.20 | $48.20 | 7,669,999 |
| 2018-04-30 | $47.70 | $48.92 | $45.76 | $47.34 | $47.34 | 16,758,047 |
| 2018-04-27 | $48.00 | $48.77 | $47.19 | $47.57 | $47.57 | 10,176,418 |
| 2018-04-26 | $46.11 | $47.37 | $45.60 | $46.74 | $46.74 | 10,236,845 |
| 2018-04-25 | $46.80 | $46.90 | $43.72 | $44.75 | $44.75 | 16,056,199 |
| 2018-04-24 | $50.35 | $50.35 | $45.31 | $46.01 | $46.01 | 18,383,863 |
| 2018-04-23 | $51.80 | $51.99 | $50.12 | $50.35 | $50.35 | 7,092,091 |
| 2018-04-20 | $50.89 | $52.50 | $50.66 | $51.46 | $51.46 | 9,079,211 |
| 2018-04-19 | $51.13 | $51.58 | $50.09 | $50.63 | $50.63 | 8,926,374 |
| 2018-04-18 | $49.34 | $51.68 | $48.76 | $51.38 | $51.38 | 11,145,526 |
| 2018-04-17 | $47.93 | $49.69 | $47.87 | $49.13 | $49.13 | 8,250,241 |
| 2018-04-16 | $47.78 | $47.90 | $46.37 | $47.03 | $47.03 | 7,414,688 |
| 2018-04-13 | $50.34 | $50.42 | $47.21 | $47.50 | $47.50 | 11,286,221 |
| 2018-04-12 | $48.45 | $50.14 | $48.15 | $49.69 | $49.69 | 10,479,904 |
| 2018-04-11 | $47.67 | $48.99 | $47.46 | $47.76 | $47.76 | 7,832,292 |
| 2018-04-10 | $46.99 | $47.88 | $46.50 | $47.80 | $47.80 | 8,741,130 |
| 2018-04-09 | $46.13 | $47.19 | $45.83 | $45.89 | $45.89 | 8,445,269 |
| 2018-04-06 | $47.50 | $47.65 | $44.94 | $45.87 | $45.87 | 14,184,761 |
| 2018-04-05 | $48.30 | $48.88 | $47.57 | $48.02 | $48.02 | 9,375,247 |
| 2018-04-04 | $45.46 | $47.84 | $45.16 | $47.67 | $47.67 | 10,540,067 |
| 2018-04-03 | $48.70 | $48.87 | $46.75 | $47.58 | $47.58 | 9,794,639 |
| 2018-04-02 | $48.88 | $49.37 | $47.02 | $47.68 | $47.68 | 11,918,444 |
| 2018-03-29 | $47.85 | $49.79 | $47.65 | $49.20 | $49.20 | 18,350,457 |
| 2018-03-28 | $50.40 | $50.40 | $46.14 | $47.39 | $47.39 | 27,553,936 |
| 2018-03-27 | $54.86 | $55.15 | $50.35 | $51.06 | $51.06 | 13,509,342 |
| 2018-03-26 | $53.05 | $53.66 | $51.11 | $53.55 | $53.55 | 11,332,747 |
| 2018-03-23 | $54.06 | $54.63 | $51.12 | $51.67 | $51.67 | 20,521,859 |
| 2018-03-22 | $56.77 | $56.77 | $54.27 | $55.16 | $55.16 | 15,704,051 |
| 2018-03-21 | $57.81 | $58.46 | $56.52 | $57.09 | $57.09 | 13,534,285 |
| 2018-03-20 | $54.39 | $58.07 | $54.30 | $57.69 | $57.69 | 17,238,235 |
| 2018-03-19 | $54.78 | $55.89 | $53.15 | $54.58 | $54.58 | 16,600,570 |
| 2018-03-16 | $54.52 | $55.05 | $53.90 | $54.89 | $54.89 | 10,818,320 |
| 2018-03-15 | $55.10 | $55.54 | $54.09 | $54.84 | $54.84 | 13,423,122 |
| 2018-03-14 | $53.20 | $54.84 | $53.20 | $54.61 | $54.61 | 22,042,999 |
| 2018-03-13 | $53.40 | $53.65 | $50.76 | $51.83 | $51.83 | 13,500,432 |
| 2018-03-12 | $52.62 | $53.79 | $52.10 | $53.19 | $53.19 | 12,482,061 |
| 2018-03-09 | $52.70 | $53.22 | $52.15 | $52.49 | $52.49 | 11,545,289 |
| 2018-03-08 | $50.72 | $52.97 | $50.70 | $52.25 | $52.25 | 16,961,324 |
| 2018-03-07 | $48.70 | $51.89 | $48.55 | $50.72 | $50.72 | 18,318,010 |
| 2018-03-06 | $49.55 | $50.01 | $47.81 | $49.60 | $49.60 | 20,827,152 |
| 2018-03-05 | $45.46 | $50.50 | $45.44 | $50.42 | $50.42 | 30,623,235 |
| 2018-03-02 | $45.34 | $46.12 | $45.01 | $46.02 | $46.02 | 11,010,491 |
| 2018-03-01 | $46.00 | $46.25 | $44.29 | $46.01 | $46.01 | 17,570,464 |
| 2018-02-28 | $45.90 | $48.00 | $45.55 | $46.05 | $46.05 | 24,022,042 |
| 2018-02-27 | $46.56 | $47.11 | $45.41 | $45.91 | $45.91 | 19,449,243 |
| 2018-02-26 | $45.50 | $46.85 | $45.25 | $46.55 | $46.55 | 13,615,246 |
| 2018-02-23 | $45.02 | $45.46 | $44.22 | $44.86 | $44.86 | 7,901,449 |
| 2018-02-22 | $44.37 | $45.00 | $44.01 | $44.90 | $44.90 | 7,078,201 |
| 2018-02-21 | $45.85 | $45.90 | $43.80 | $44.10 | $44.10 | 11,365,412 |
| 2018-02-20 | $44.56 | $46.44 | $44.36 | $44.93 | $44.93 | 15,746,963 |
| 2018-02-16 | $44.03 | $45.19 | $43.54 | $44.11 | $44.11 | 10,391,473 |
| 2018-02-15 | $42.30 | $45.04 | $42.22 | $44.29 | $44.29 | 19,642,257 |
| 2018-02-14 | $41.81 | $42.49 | $40.72 | $41.85 | $41.85 | 16,185,711 |
| 2018-02-13 | $39.85 | $42.68 | $39.74 | $42.11 | $42.11 | 13,293,846 |
| 2018-02-12 | $39.81 | $40.46 | $38.80 | $39.92 | $39.92 | 9,912,845 |
| 2018-02-09 | $39.97 | $40.57 | $36.76 | $39.57 | $39.57 | 18,780,033 |
| 2018-02-08 | $42.85 | $42.85 | $39.50 | $39.50 | $39.50 | 16,509,071 |
| 2018-02-07 | $42.01 | $42.79 | $41.50 | $41.67 | $41.67 | 11,060,632 |
| 2018-02-06 | $39.92 | $41.98 | $39.10 | $41.61 | $41.61 | 20,298,767 |
| 2018-02-05 | $42.04 | $44.23 | $40.12 | $41.02 | $41.02 | 16,631,590 |
| 2018-02-02 | $43.90 | $45.35 | $43.35 | $43.61 | $43.61 | 14,284,125 |
| 2018-02-01 | $45.75 | $46.71 | $44.02 | $44.45 | $44.45 | 15,925,079 |
| 2018-01-31 | $45.97 | $47.50 | $45.80 | $46.91 | $46.91 | 15,334,375 |
| 2018-01-30 | $44.42 | $45.94 | $42.56 | $45.52 | $45.52 | 10,229,313 |
| 2018-01-29 | $46.08 | $46.25 | $44.90 | $45.43 | $45.43 | 7,642,543 |
| 2018-01-26 | $45.50 | $46.25 | $44.85 | $45.97 | $45.97 | 11,110,108 |
| 2018-01-25 | $44.83 | $45.49 | $44.03 | $45.12 | $45.12 | 9,049,890 |
| 2018-01-24 | $45.22 | $45.82 | $43.04 | $44.32 | $44.32 | 13,960,533 |
| 2018-01-23 | $45.06 | $45.67 | $43.50 | $45.01 | $45.01 | 19,997,967 |
| 2018-01-22 | $42.80 | $45.44 | $42.76 | $45.29 | $45.29 | 27,197,419 |
| 2018-01-19 | $42.17 | $42.98 | $41.66 | $42.56 | $42.56 | 24,141,608 |
| 2018-01-18 | $40.29 | $41.13 | $40.02 | $40.27 | $40.27 | 9,836,363 |
| 2018-01-17 | $39.32 | $40.31 | $39.22 | $40.06 | $40.06 | 10,952,264 |
| 2018-01-16 | $41.15 | $41.25 | $38.67 | $39.32 | $39.32 | 17,333,857 |
| 2018-01-12 | $42.37 | $42.50 | $41.01 | $41.25 | $41.25 | 13,852,322 |
| 2018-01-11 | $41.03 | $43.08 | $41.03 | $42.30 | $42.30 | 21,023,562 |
| 2018-01-10 | $40.62 | $41.20 | $40.00 | $40.84 | $40.84 | 11,265,588 |
| 2018-01-09 | $40.45 | $41.48 | $39.22 | $40.88 | $40.88 | 14,710,920 |
| 2018-01-08 | $41.00 | $41.91 | $39.81 | $40.76 | $40.76 | 26,626,094 |
| 2018-01-05 | $38.39 | $41.15 | $38.19 | $41.14 | $41.14 | 31,102,014 |
| 2018-01-04 | $38.30 | $38.66 | $37.40 | $38.10 | $38.10 | 20,469,808 |
| 2018-01-03 | $36.43 | $37.36 | $36.05 | $37.31 | $37.31 | 11,617,851 |
| 2018-01-02 | $34.70 | $36.24 | $34.68 | $36.17 | $36.17 | 11,240,539 |
| 2017-12-29 | $34.79 | $35.08 | $34.38 | $34.67 | $34.67 | 10,462,309 |
| 2017-12-28 | $35.92 | $36.10 | $34.96 | $35.13 | $35.13 | 8,217,510 |
| 2017-12-27 | $35.01 | $36.09 | $35.01 | $35.75 | $35.75 | 9,559,542 |
| 2017-12-26 | $35.00 | $35.50 | $34.72 | $35.05 | $35.05 | 7,131,296 |
| 2017-12-22 | $34.98 | $35.33 | $34.14 | $35.14 | $35.14 | 14,382,353 |
| 2017-12-21 | $35.96 | $36.47 | $35.66 | $35.87 | $35.87 | 9,669,061 |
| 2017-12-20 | $37.00 | $37.04 | $35.58 | $35.66 | $35.66 | 14,012,003 |
| 2017-12-19 | $37.82 | $38.10 | $36.52 | $36.92 | $36.92 | 12,019,125 |
| 2017-12-18 | $37.38 | $38.00 | $37.22 | $37.75 | $37.75 | 11,897,341 |
| 2017-12-15 | $37.32 | $37.65 | $36.87 | $37.03 | $37.03 | 12,932,032 |
| 2017-12-14 | $36.07 | $37.54 | $35.80 | $37.01 | $37.01 | 20,939,467 |
| 2017-12-13 | $38.17 | $38.45 | $36.07 | $36.19 | $36.19 | 25,376,218 |
| 2017-12-12 | $38.07 | $39.64 | $37.93 | $38.08 | $38.08 | 18,834,100 |
| 2017-12-11 | $38.01 | $38.68 | $37.70 | $38.30 | $38.30 | 15,780,181 |
| 2017-12-08 | $39.61 | $39.79 | $37.94 | $38.09 | $38.09 | 20,917,818 |
| 2017-12-07 | $37.97 | $39.46 | $37.96 | $38.73 | $38.73 | 23,721,619 |
| 2017-12-06 | $38.47 | $39.77 | $37.27 | $37.61 | $37.61 | 28,820,442 |
| 2017-12-05 | $36.75 | $38.59 | $36.74 | $37.60 | $37.60 | 21,276,177 |
| 2017-12-04 | $38.41 | $38.69 | $35.90 | $36.87 | $36.87 | 29,566,927 |
| 2017-12-01 | $39.34 | $39.55 | $36.72 | $38.22 | $38.22 | 25,390,126 |
| 2017-11-30 | $39.27 | $40.78 | $38.82 | $39.22 | $39.22 | 39,352,700 |
| 2017-11-29 | $43.20 | $43.39 | $37.18 | $39.13 | $39.13 | 52,069,596 |
| 2017-11-28 | $39.89 | $44.05 | $39.50 | $42.55 | $42.55 | 56,515,896 |
| 2017-11-27 | $47.21 | $47.40 | $40.37 | $41.02 | $41.02 | 76,437,517 |
| 2017-11-24 | $48.61 | $49.56 | $48.11 | $48.86 | $48.86 | 16,562,670 |
| 2017-11-22 | $46.86 | $49.55 | $46.10 | $48.81 | $48.81 | 44,557,632 |
| 2017-11-21 | $46.00 | $48.24 | $45.70 | $48.06 | $48.06 | 28,904,547 |
| 2017-11-20 | $44.99 | $46.06 | $44.58 | $45.21 | $45.21 | 28,654,917 |
| 2017-11-17 | $42.49 | $45.74 | $42.44 | $44.18 | $44.18 | 39,182,443 |
| 2017-11-16 | $40.95 | $41.97 | $40.52 | $41.90 | $41.90 | 19,867,811 |
| 2017-11-15 | $41.15 | $41.80 | $40.17 | $40.66 | $40.66 | 20,634,163 |
| 2017-11-14 | $39.98 | $40.50 | $39.51 | $39.74 | $39.74 | 11,563,271 |
| 2017-11-13 | $39.13 | $40.19 | $38.31 | $39.98 | $39.98 | 14,396,976 |
| 2017-11-10 | $37.65 | $39.73 | $37.39 | $39.21 | $39.21 | 19,473,500 |
| 2017-11-09 | $36.45 | $38.01 | $34.83 | $37.96 | $37.96 | 23,461,524 |
| 2017-11-08 | $36.94 | $37.16 | $36.00 | $36.71 | $36.71 | 13,485,388 |
| 2017-11-07 | $37.69 | $37.69 | $36.29 | $36.76 | $36.76 | 10,536,686 |
| 2017-11-06 | $37.31 | $37.75 | $36.80 | $37.18 | $37.18 | 8,502,953 |
| 2017-11-03 | $36.23 | $36.98 | $35.91 | $36.89 | $36.89 | 6,615,572 |
| 2017-11-02 | $35.87 | $36.36 | $34.75 | $36.07 | $36.07 | 8,883,496 |
| 2017-11-01 | $37.48 | $37.52 | $35.87 | $36.47 | $36.47 | 10,557,892 |
| 2017-10-31 | $35.82 | $37.44 | $35.82 | $37.19 | $37.19 | 13,064,660 |
| 2017-10-30 | $35.80 | $35.81 | $34.66 | $35.75 | $35.75 | 10,320,148 |
| 2017-10-27 | $34.69 | $35.29 | $34.22 | $35.20 | $35.20 | 10,183,525 |
| 2017-10-26 | $33.00 | $34.75 | $32.82 | $34.11 | $34.11 | 14,738,223 |
| 2017-10-25 | $32.99 | $32.99 | $32.20 | $32.90 | $32.90 | 5,688,120 |
| 2017-10-24 | $32.80 | $32.84 | $32.50 | $32.71 | $32.71 | 3,846,314 |
| 2017-10-23 | $32.74 | $32.98 | $32.46 | $32.53 | $32.53 | 4,877,303 |
| 2017-10-20 | $32.61 | $32.75 | $32.20 | $32.50 | $32.50 | 5,924,104 |
| 2017-10-19 | $32.09 | $32.26 | $31.44 | $32.12 | $32.12 | 6,978,060 |
| 2017-10-18 | $33.02 | $33.06 | $32.34 | $32.52 | $32.52 | 5,474,339 |
| 2017-10-17 | $33.25 | $33.31 | $32.13 | $32.69 | $32.69 | 10,862,333 |
| 2017-10-16 | $32.95 | $33.30 | $32.58 | $33.22 | $33.22 | 6,299,754 |
| 2017-10-13 | $33.22 | $33.22 | $32.41 | $32.81 | $32.81 | 7,132,482 |
| 2017-10-12 | $32.35 | $33.16 | $32.21 | $32.81 | $32.81 | 10,517,964 |
| 2017-10-11 | $31.34 | $32.00 | $31.21 | $32.00 | $32.00 | 6,895,749 |
| 2017-10-10 | $31.44 | $31.44 | $30.65 | $31.32 | $31.32 | 5,774,666 |
| 2017-10-09 | $30.77 | $31.52 | $30.76 | $31.07 | $31.07 | 5,893,157 |
| 2017-10-06 | $30.55 | $30.88 | $30.50 | $30.76 | $30.76 | 4,008,147 |
| 2017-10-05 | $30.18 | $30.90 | $30.00 | $30.76 | $30.76 | 7,507,263 |
| 2017-10-04 | $30.03 | $30.40 | $29.56 | $30.15 | $30.15 | 7,432,661 |
| 2017-10-03 | $29.45 | $30.03 | $29.37 | $29.94 | $29.94 | 8,843,313 |
| 2017-10-02 | $28.80 | $29.55 | $28.78 | $29.39 | $29.39 | 6,334,263 |
| 2017-09-29 | $28.51 | $28.88 | $28.27 | $28.81 | $28.81 | 5,705,534 |
| 2017-09-28 | $28.45 | $28.57 | $27.96 | $28.49 | $28.49 | 5,875,689 |
| 2017-09-27 | $28.46 | $28.55 | $27.82 | $28.07 | $28.07 | 4,849,307 |
| 2017-09-26 | $27.88 | $28.48 | $27.38 | $27.61 | $27.61 | 5,850,944 |
| 2017-09-25 | $28.75 | $28.76 | $27.21 | $27.45 | $27.45 | 9,481,912 |
| 2017-09-22 | $28.40 | $28.94 | $28.31 | $28.75 | $28.75 | 4,841,490 |
| 2017-09-21 | $28.38 | $28.50 | $28.07 | $28.40 | $28.40 | 3,976,436 |
| 2017-09-20 | $28.53 | $28.67 | $28.22 | $28.47 | $28.47 | 4,327,015 |
| 2017-09-19 | $28.70 | $28.85 | $28.35 | $28.56 | $28.56 | 5,885,287 |
| 2017-09-18 | $28.59 | $29.00 | $28.50 | $28.69 | $28.69 | 9,366,432 |
| 2017-09-15 | $28.23 | $28.73 | $28.01 | $28.50 | $28.50 | 19,450,670 |
| 2017-09-14 | $27.47 | $28.80 | $27.28 | $28.64 | $28.64 | 16,225,444 |
| 2017-09-13 | $27.40 | $27.50 | $26.67 | $27.49 | $27.49 | 6,271,748 |
| 2017-09-12 | $27.60 | $27.64 | $26.80 | $27.27 | $27.27 | 6,133,930 |
| 2017-09-11 | $26.80 | $27.66 | $26.78 | $27.57 | $27.57 | 8,596,222 |
| 2017-09-08 | $26.47 | $26.99 | $26.40 | $26.53 | $26.53 | 5,928,203 |
| 2017-09-07 | $26.12 | $26.69 | $25.86 | $26.30 | $26.30 | 7,855,733 |
| 2017-09-06 | $25.90 | $26.17 | $25.72 | $26.05 | $26.05 | 6,502,455 |
| 2017-09-05 | $25.75 | $25.82 | $25.24 | $25.77 | $25.77 | 4,969,039 |
| 2017-09-01 | $26.10 | $26.25 | $25.66 | $25.93 | $25.93 | 3,257,335 |
| 2017-08-31 | $25.90 | $26.49 | $25.87 | $26.11 | $26.11 | 5,352,808 |
| 2017-08-30 | $25.43 | $25.91 | $25.18 | $25.76 | $25.76 | 4,453,294 |
| 2017-08-29 | $24.76 | $25.10 | $24.64 | $25.04 | $25.04 | 3,640,625 |
| 2017-08-28 | $25.11 | $25.15 | $24.80 | $24.91 | $24.91 | 3,555,813 |
| 2017-08-25 | $25.85 | $25.88 | $24.92 | $24.99 | $24.99 | 5,619,917 |
| 2017-08-24 | $25.70 | $25.85 | $25.35 | $25.66 | $25.66 | 4,734,149 |
| 2017-08-23 | $25.30 | $25.88 | $25.20 | $25.48 | $25.48 | 6,008,590 |
| 2017-08-22 | $24.72 | $25.34 | $24.70 | $25.34 | $25.34 | 7,065,362 |
| 2017-08-21 | $24.92 | $25.00 | $24.22 | $24.46 | $24.46 | 5,867,222 |
| 2017-08-18 | $24.78 | $25.08 | $24.64 | $24.83 | $24.83 | 5,325,691 |
| 2017-08-17 | $25.00 | $25.47 | $24.51 | $24.54 | $24.54 | 5,352,669 |
| 2017-08-16 | $25.08 | $25.18 | $24.87 | $24.99 | $24.99 | 4,170,567 |
| 2017-08-15 | $25.36 | $25.38 | $24.80 | $24.83 | $24.83 | 5,047,452 |
| 2017-08-14 | $25.25 | $25.47 | $25.03 | $25.20 | $25.20 | 4,258,150 |
| 2017-08-11 | $24.41 | $25.09 | $24.36 | $24.82 | $24.82 | 5,266,455 |
| 2017-08-10 | $25.49 | $25.50 | $24.58 | $24.65 | $24.65 | 8,546,192 |
| 2017-08-09 | $25.80 | $25.86 | $25.37 | $25.59 | $25.59 | 5,717,295 |
| 2017-08-08 | $25.90 | $26.27 | $25.47 | $26.02 | $26.02 | 7,229,765 |
| 2017-08-07 | $25.34 | $25.85 | $25.30 | $25.68 | $25.68 | 5,918,518 |
| 2017-08-04 | $25.27 | $25.77 | $25.00 | $25.21 | $25.21 | 8,209,666 |
| 2017-08-03 | $25.40 | $25.84 | $24.70 | $25.22 | $25.22 | 15,868,206 |
| 2017-08-02 | $27.25 | $27.30 | $25.60 | $26.46 | $26.46 | 16,149,726 |
| 2017-08-01 | $26.58 | $26.90 | $26.39 | $26.81 | $26.81 | 6,999,168 |
| 2017-07-31 | $26.47 | $26.84 | $26.03 | $26.35 | $26.35 | 6,473,219 |
| 2017-07-28 | $26.10 | $26.58 | $25.60 | $26.20 | $26.20 | 7,787,898 |
| 2017-07-27 | $27.94 | $27.97 | $25.20 | $25.92 | $25.92 | 14,476,131 |
| 2017-07-26 | $26.93 | $27.68 | $26.85 | $27.31 | $27.31 | 7,892,839 |
| 2017-07-25 | $26.85 | $26.92 | $26.35 | $26.89 | $26.89 | 4,223,350 |
| 2017-07-24 | $26.85 | $27.00 | $26.22 | $26.75 | $26.75 | 9,104,230 |
| 2017-07-21 | $26.54 | $27.11 | $26.37 | $26.85 | $26.85 | 5,700,541 |
| 2017-07-20 | $26.44 | $26.55 | $26.22 | $26.39 | $26.39 | 4,154,795 |
| 2017-07-19 | $26.75 | $26.77 | $26.20 | $26.36 | $26.36 | 4,567,482 |
| 2017-07-18 | $26.30 | $26.79 | $26.17 | $26.59 | $26.59 | 7,662,488 |
| 2017-07-17 | $26.49 | $26.62 | $26.06 | $26.19 | $26.19 | 4,231,257 |
| 2017-07-14 | $26.03 | $26.65 | $25.97 | $26.33 | $26.33 | 6,816,658 |
| 2017-07-13 | $26.18 | $26.50 | $25.66 | $25.98 | $25.98 | 8,412,977 |
| 2017-07-12 | $25.61 | $26.44 | $25.16 | $26.21 | $26.21 | 15,317,864 |
| 2017-07-11 | $24.00 | $25.56 | $23.81 | $25.44 | $25.44 | 17,666,020 |
| 2017-07-10 | $23.58 | $24.13 | $23.44 | $23.94 | $23.94 | 4,661,096 |
| 2017-07-07 | $23.43 | $23.82 | $23.39 | $23.59 | $23.59 | 3,423,880 |
| 2017-07-06 | $23.72 | $23.90 | $23.19 | $23.22 | $23.22 | 5,135,124 |
| 2017-07-05 | $23.30 | $24.16 | $23.05 | $23.76 | $23.76 | 9,202,982 |
| 2017-07-03 | $23.55 | $23.60 | $22.66 | $22.83 | $22.83 | 3,584,138 |
| 2017-06-30 | $23.45 | $23.67 | $23.30 | $23.46 | $23.46 | 4,259,014 |
| 2017-06-29 | $24.27 | $24.30 | $23.23 | $23.40 | $23.40 | 7,136,266 |
| 2017-06-28 | $23.64 | $24.34 | $23.40 | $24.30 | $24.30 | 6,957,710 |
| 2017-06-27 | $23.93 | $24.24 | $23.21 | $23.32 | $23.32 | 5,745,779 |
| 2017-06-26 | $24.33 | $24.50 | $23.84 | $23.93 | $23.93 | 5,205,385 |
| 2017-06-23 | $24.33 | $24.42 | $23.88 | $24.17 | $24.17 | 15,013,719 |
| 2017-06-22 | $24.23 | $24.35 | $23.93 | $24.28 | $24.28 | 5,175,123 |
| 2017-06-21 | $24.04 | $24.34 | $23.96 | $24.16 | $24.16 | 4,203,063 |
| 2017-06-20 | $24.25 | $24.46 | $23.58 | $23.85 | $23.85 | 7,159,920 |
| 2017-06-19 | $23.62 | $24.23 | $23.56 | $24.20 | $24.20 | 8,147,606 |
| 2017-06-16 | $23.58 | $23.99 | $23.31 | $23.56 | $23.56 | 9,809,466 |
| 2017-06-15 | $23.12 | $24.17 | $22.45 | $23.99 | $23.99 | 8,937,169 |
| 2017-06-14 | $23.59 | $23.67 | $23.03 | $23.47 | $23.47 | 6,888,309 |
| 2017-06-13 | $24.11 | $24.20 | $23.34 | $23.48 | $23.48 | 6,790,568 |
| 2017-06-12 | $22.70 | $23.60 | $22.41 | $23.60 | $23.60 | 16,378,790 |
| 2017-06-09 | $24.72 | $24.97 | $22.41 | $23.03 | $23.03 | 16,322,145 |
| 2017-06-08 | $24.31 | $24.83 | $24.07 | $24.78 | $24.78 | 6,943,208 |
| 2017-06-07 | $24.45 | $24.50 | $23.70 | $24.29 | $24.29 | 9,844,901 |
| 2017-06-06 | $23.50 | $24.44 | $23.49 | $24.21 | $24.21 | 14,665,091 |
| 2017-06-05 | $23.11 | $23.73 | $22.85 | $23.39 | $23.39 | 7,817,437 |
| 2017-06-02 | $23.20 | $23.23 | $22.55 | $23.20 | $23.20 | 8,156,486 |
| 2017-06-01 | $23.05 | $23.24 | $22.74 | $23.23 | $23.23 | 5,882,159 |
| 2017-05-31 | $23.07 | $23.57 | $22.81 | $22.99 | $22.99 | 10,844,297 |
| 2017-05-30 | $22.37 | $22.86 | $22.28 | $22.74 | $22.74 | 7,032,588 |
| 2017-05-26 | $22.34 | $22.61 | $22.22 | $22.33 | $22.33 | 6,402,179 |
| 2017-05-25 | $21.97 | $22.73 | $21.93 | $22.33 | $22.33 | 9,841,468 |
| 2017-05-24 | $21.64 | $21.98 | $21.42 | $21.92 | $21.92 | 6,625,731 |
| 2017-05-23 | $20.98 | $21.75 | $20.90 | $21.64 | $21.64 | 12,887,966 |
| 2017-05-22 | $19.98 | $21.00 | $19.98 | $20.95 | $20.95 | 9,835,980 |
| 2017-05-19 | $19.88 | $20.00 | $19.73 | $19.91 | $19.91 | 5,086,741 |
| 2017-05-18 | $19.53 | $19.94 | $19.45 | $19.68 | $19.68 | 5,818,709 |
| 2017-05-17 | $19.87 | $20.16 | $19.53 | $19.56 | $19.56 | 12,443,073 |
| 2017-05-16 | $20.25 | $20.69 | $20.13 | $20.34 | $20.34 | 8,379,003 |
| 2017-05-15 | $20.19 | $20.39 | $20.12 | $20.25 | $20.25 | 4,503,245 |
| 2017-05-12 | $19.75 | $20.50 | $19.75 | $20.08 | $20.08 | 7,809,175 |
| 2017-05-11 | $19.95 | $19.99 | $19.55 | $19.71 | $19.71 | 4,439,223 |
| 2017-05-10 | $19.73 | $19.97 | $19.65 | $19.95 | $19.95 | 5,784,532 |
| 2017-05-09 | $19.64 | $20.05 | $19.52 | $19.80 | $19.80 | 8,102,357 |
| 2017-05-08 | $19.73 | $19.84 | $19.47 | $19.56 | $19.56 | 6,361,646 |
| 2017-05-05 | $19.75 | $19.90 | $19.35 | $19.78 | $19.78 | 9,608,330 |
| 2017-05-04 | $19.23 | $20.42 | $19.18 | $19.90 | $19.90 | 26,529,335 |
| 2017-05-03 | $18.90 | $18.90 | $18.08 | $18.28 | $18.28 | 14,720,665 |
| 2017-05-02 | $18.97 | $19.03 | $18.47 | $18.81 | $18.81 | 9,125,386 |
| 2017-05-01 | $18.33 | $18.80 | $18.15 | $18.61 | $18.61 | 5,865,160 |
| 2017-04-28 | $18.32 | $18.40 | $17.95 | $18.24 | $18.24 | 4,644,522 |
| 2017-04-27 | $18.18 | $18.46 | $18.15 | $18.23 | $18.23 | 5,680,420 |
| 2017-04-26 | $18.25 | $18.25 | $17.92 | $18.08 | $18.08 | 4,504,943 |
| 2017-04-25 | $17.97 | $18.30 | $17.82 | $18.22 | $18.22 | 7,965,525 |
| 2017-04-24 | $17.75 | $17.94 | $17.59 | $17.85 | $17.85 | 5,380,808 |
| 2017-04-21 | $17.83 | $17.83 | $17.32 | $17.49 | $17.49 | 5,177,302 |
| 2017-04-20 | $17.31 | $17.75 | $17.30 | $17.71 | $17.71 | 4,897,124 |
| 2017-04-19 | $17.00 | $17.43 | $16.98 | $17.20 | $17.20 | 3,799,343 |
| 2017-04-18 | $17.01 | $17.04 | $16.87 | $16.98 | $16.98 | 3,282,058 |
| 2017-04-17 | $16.92 | $17.10 | $16.82 | $17.08 | $17.08 | 2,195,952 |
| 2017-04-13 | $17.27 | $17.37 | $16.75 | $16.92 | $16.92 | 5,285,972 |
| 2017-04-12 | $16.88 | $17.51 | $16.78 | $17.30 | $17.30 | 11,161,398 |
| 2017-04-11 | $16.93 | $16.99 | $16.66 | $16.92 | $16.92 | 3,198,961 |
| 2017-04-10 | $16.78 | $17.10 | $16.78 | $16.99 | $16.99 | 3,781,535 |
| 2017-04-07 | $17.00 | $17.00 | $16.69 | $16.69 | $16.69 | 4,319,486 |
| 2017-04-06 | $16.84 | $17.01 | $16.69 | $17.00 | $17.00 | 4,800,134 |
| 2017-04-05 | $17.05 | $17.08 | $16.74 | $16.75 | $16.75 | 5,388,480 |
| 2017-04-04 | $16.97 | $17.18 | $16.93 | $17.04 | $17.04 | 5,979,232 |
| 2017-04-03 | $17.24 | $17.30 | $16.69 | $17.03 | $17.03 | 8,709,084 |
| 2017-03-31 | $17.32 | $17.42 | $17.22 | $17.28 | $17.28 | 2,356,270 |
| 2017-03-30 | $17.25 | $17.40 | $17.12 | $17.32 | $17.32 | 4,580,854 |
| 2017-03-29 | $17.22 | $17.59 | $17.19 | $17.22 | $17.22 | 5,381,470 |
| 2017-03-28 | $17.38 | $17.50 | $16.92 | $17.23 | $17.23 | 7,385,346 |
| 2017-03-27 | $16.37 | $17.27 | $16.22 | $17.25 | $17.25 | 6,935,536 |
| 2017-03-24 | $16.75 | $16.94 | $16.47 | $16.59 | $16.59 | 4,008,488 |
| 2017-03-23 | $16.40 | $17.03 | $16.40 | $16.61 | $16.61 | 6,410,198 |
| 2017-03-22 | $16.46 | $16.57 | $16.11 | $16.41 | $16.41 | 5,054,249 |
| 2017-03-21 | $17.25 | $17.28 | $16.40 | $16.51 | $16.51 | 6,528,121 |
| 2017-03-20 | $17.28 | $17.37 | $17.17 | $17.24 | $17.24 | 4,596,089 |
| 2017-03-17 | $17.18 | $17.34 | $17.06 | $17.28 | $17.28 | 5,685,873 |
| 2017-03-16 | $17.00 | $17.28 | $17.00 | $17.21 | $17.21 | 8,838,380 |
| 2017-03-15 | $16.80 | $17.00 | $16.74 | $16.95 | $16.95 | 4,548,747 |
| 2017-03-14 | $16.95 | $16.95 | $16.64 | $16.77 | $16.77 | 3,950,492 |
| 2017-03-13 | $16.91 | $17.09 | $16.83 | $16.93 | $16.93 | 3,717,992 |
| 2017-03-10 | $17.14 | $17.18 | $16.83 | $16.91 | $16.91 | 4,865,642 |
| 2017-03-09 | $16.85 | $17.21 | $16.70 | $17.07 | $17.07 | 5,693,724 |
| 2017-03-08 | $16.76 | $17.00 | $16.70 | $16.83 | $16.83 | 3,872,065 |
| 2017-03-07 | $16.90 | $16.90 | $16.50 | $16.76 | $16.76 | 5,762,731 |
| 2017-03-06 | $16.91 | $17.16 | $16.71 | $16.86 | $16.86 | 6,005,743 |
| 2017-03-03 | $16.83 | $17.20 | $16.57 | $16.89 | $16.89 | 13,050,544 |
| 2017-03-02 | $17.20 | $17.35 | $16.98 | $16.99 | $16.99 | 7,293,731 |
| 2017-03-01 | $17.53 | $17.64 | $17.06 | $17.22 | $17.22 | 13,025,561 |
| 2017-02-28 | $17.79 | $17.79 | $17.27 | $17.32 | $17.32 | 12,769,726 |
| 2017-02-27 | $17.42 | $18.17 | $17.31 | $17.93 | $17.93 | 12,652,687 |
| 2017-02-24 | $16.95 | $17.63 | $16.90 | $17.43 | $17.43 | 15,892,263 |
| 2017-02-23 | $16.67 | $17.75 | $16.32 | $17.15 | $17.15 | 43,946,638 |
| 2017-02-22 | $14.75 | $15.22 | $14.60 | $15.04 | $15.04 | 12,329,759 |
| 2017-02-21 | $14.63 | $14.66 | $14.34 | $14.63 | $14.63 | 6,042,251 |
| 2017-02-17 | $14.02 | $14.60 | $13.99 | $14.47 | $14.47 | 7,726,391 |
| 2017-02-16 | $14.30 | $14.35 | $13.84 | $13.89 | $13.89 | 5,932,089 |
| 2017-02-15 | $14.31 | $14.41 | $14.21 | $14.31 | $14.31 | 4,068,756 |
| 2017-02-14 | $14.47 | $14.52 | $14.03 | $14.33 | $14.33 | 5,903,867 |
| 2017-02-13 | $14.65 | $15.04 | $14.45 | $14.50 | $14.50 | 7,216,869 |
| 2017-02-10 | $14.74 | $14.74 | $14.53 | $14.61 | $14.61 | 2,160,530 |
| 2017-02-09 | $14.47 | $14.75 | $14.47 | $14.73 | $14.73 | 2,548,295 |
| 2017-02-08 | $14.44 | $14.56 | $14.35 | $14.47 | $14.47 | 2,586,244 |
| 2017-02-07 | $14.38 | $14.50 | $14.26 | $14.40 | $14.40 | 3,085,589 |
| 2017-02-06 | $14.29 | $14.50 | $14.03 | $14.40 | $14.40 | 3,157,568 |
| 2017-02-03 | $14.29 | $14.44 | $14.11 | $14.28 | $14.28 | 3,632,456 |
| 2017-02-02 | $14.25 | $14.50 | $14.19 | $14.36 | $14.36 | 2,376,156 |
| 2017-02-01 | $14.49 | $14.57 | $14.18 | $14.36 | $14.36 | 4,678,993 |
| 2017-01-31 | $14.40 | $14.77 | $14.37 | $14.62 | $14.62 | 3,124,127 |
| 2017-01-30 | $14.46 | $14.49 | $14.18 | $14.45 | $14.45 | 2,422,176 |
| 2017-01-27 | $14.47 | $14.55 | $14.27 | $14.53 | $14.53 | 2,319,859 |
| 2017-01-26 | $14.50 | $14.63 | $14.13 | $14.41 | $14.41 | 4,310,366 |
| 2017-01-25 | $14.69 | $14.99 | $14.52 | $14.60 | $14.60 | 3,234,557 |
| 2017-01-24 | $14.61 | $14.75 | $14.43 | $14.66 | $14.66 | 3,651,872 |
| 2017-01-23 | $14.90 | $14.96 | $14.57 | $14.61 | $14.61 | 3,881,911 |
| 2017-01-20 | $14.75 | $15.00 | $14.72 | $14.89 | $14.89 | 3,153,304 |
| 2017-01-19 | $14.64 | $14.89 | $14.60 | $14.73 | $14.73 | 2,511,796 |
| 2017-01-18 | $14.80 | $14.84 | $14.62 | $14.64 | $14.64 | 8,076,779 |
| 2017-01-17 | $14.69 | $14.77 | $14.54 | $14.69 | $14.69 | 3,198,942 |
| 2017-01-13 | $14.79 | $14.92 | $14.69 | $14.75 | $14.75 | 1,921,854 |
| 2017-01-12 | $14.84 | $14.88 | $14.55 | $14.74 | $14.74 | 2,324,832 |
| 2017-01-11 | $14.95 | $14.99 | $14.71 | $14.90 | $14.90 | 3,952,588 |
| 2017-01-10 | $15.09 | $15.49 | $14.70 | $14.91 | $14.91 | 6,739,895 |
| 2017-01-09 | $14.98 | $15.20 | $14.85 | $15.06 | $15.06 | 4,960,156 |
| 2017-01-06 | $14.56 | $15.07 | $14.53 | $15.00 | $15.00 | 6,382,850 |
| 2017-01-05 | $14.25 | $14.61 | $14.01 | $14.56 | $14.56 | 5,779,832 |
| 2017-01-04 | $13.86 | $14.26 | $13.73 | $14.25 | $14.25 | 4,977,442 |
| 2017-01-03 | $13.82 | $14.02 | $13.66 | $13.81 | $13.81 | 3,363,911 |
| 2016-12-30 | $13.71 | $13.77 | $13.53 | $13.63 | $13.63 | 2,986,620 |
| 2016-12-29 | $13.94 | $14.11 | $13.64 | $13.73 | $13.73 | 2,978,663 |
| 2016-12-28 | $14.08 | $14.12 | $13.85 | $13.95 | $13.95 | 2,389,032 |
| 2016-12-27 | $14.12 | $14.25 | $14.00 | $14.00 | $14.00 | 2,705,706 |
| 2016-12-23 | $13.94 | $14.24 | $13.88 | $14.07 | $14.07 | 1,610,827 |
| 2016-12-22 | $14.33 | $14.34 | $13.93 | $14.05 | $14.05 | 4,086,004 |
| 2016-12-21 | $14.45 | $14.54 | $14.27 | $14.38 | $14.38 | 4,275,265 |
| 2016-12-20 | $14.73 | $14.82 | $14.41 | $14.48 | $14.48 | 5,822,772 |
| 2016-12-19 | $14.35 | $14.60 | $14.30 | $14.36 | $14.36 | 4,170,545 |
| 2016-12-16 | $14.29 | $14.47 | $14.23 | $14.38 | $14.38 | 7,372,816 |
| 2016-12-15 | $13.78 | $14.37 | $13.75 | $14.13 | $14.13 | 4,517,052 |
| 2016-12-14 | $13.93 | $14.19 | $13.80 | $13.83 | $13.83 | 3,072,577 |
| 2016-12-13 | $13.74 | $14.11 | $13.73 | $14.07 | $14.07 | 5,392,863 |
| 2016-12-12 | $13.93 | $14.09 | $13.65 | $13.85 | $13.85 | 4,707,960 |
| 2016-12-09 | $13.98 | $13.99 | $13.73 | $13.89 | $13.89 | 3,715,238 |
| 2016-12-08 | $14.12 | $14.17 | $13.70 | $13.94 | $13.94 | 5,539,033 |
| 2016-12-07 | $13.49 | $14.16 | $13.40 | $14.12 | $14.12 | 11,375,114 |
| 2016-12-06 | $13.21 | $13.33 | $13.03 | $13.27 | $13.27 | 3,094,550 |
| 2016-12-05 | $13.18 | $13.40 | $13.08 | $13.20 | $13.20 | 4,764,403 |
| 2016-12-02 | $12.93 | $13.28 | $12.93 | $13.06 | $13.06 | 7,325,733 |
| 2016-12-01 | $12.74 | $12.88 | $12.46 | $12.71 | $12.71 | 9,372,904 |
| 2016-11-30 | $12.47 | $13.00 | $12.46 | $12.94 | $12.94 | 7,805,401 |
| 2016-11-29 | $12.53 | $12.69 | $12.38 | $12.46 | $12.46 | 5,073,685 |
| 2016-11-28 | $12.65 | $12.84 | $12.51 | $12.53 | $12.53 | 4,204,934 |
| 2016-11-25 | $12.51 | $12.77 | $12.49 | $12.75 | $12.75 | 2,312,701 |
| 2016-11-23 | $12.40 | $12.50 | $12.32 | $12.43 | $12.43 | 3,051,058 |
| 2016-11-22 | $12.25 | $12.51 | $12.25 | $12.46 | $12.46 | 4,479,961 |
| 2016-11-21 | $12.24 | $12.36 | $12.08 | $12.22 | $12.22 | 3,760,118 |
| 2016-11-18 | $12.26 | $12.47 | $12.15 | $12.16 | $12.16 | 2,937,028 |
| 2016-11-17 | $11.88 | $12.36 | $11.88 | $12.22 | $12.22 | 4,801,125 |
| 2016-11-16 | $12.00 | $12.05 | $11.76 | $12.04 | $12.04 | 4,296,228 |
| 2016-11-15 | $12.32 | $12.49 | $12.02 | $12.03 | $12.03 | 4,553,074 |
| 2016-11-14 | $12.12 | $12.62 | $12.12 | $12.35 | $12.35 | 19,712,966 |
| 2016-11-11 | $11.63 | $11.95 | $11.43 | $11.88 | $11.88 | 4,766,493 |
| 2016-11-10 | $12.05 | $12.11 | $11.58 | $11.65 | $11.65 | 5,720,629 |
| 2016-11-09 | $11.69 | $12.19 | $11.67 | $12.00 | $12.00 | 6,211,487 |
| 2016-11-08 | $12.16 | $12.40 | $12.12 | $12.34 | $12.34 | 4,045,860 |
| 2016-11-07 | $12.26 | $12.44 | $12.19 | $12.22 | $12.22 | 5,571,336 |
| 2016-11-04 | $11.96 | $12.30 | $11.94 | $12.18 | $12.18 | 13,462,801 |
| 2016-11-03 | $11.69 | $12.05 | $11.67 | $11.99 | $11.99 | 7,371,516 |
| 2016-11-02 | $11.45 | $11.89 | $11.29 | $11.78 | $11.78 | 19,530,924 |
| 2016-11-01 | $11.20 | $11.35 | $11.00 | $11.07 | $11.07 | 8,190,936 |
| 2016-10-31 | $11.14 | $11.25 | $11.06 | $11.20 | $11.20 | 2,960,612 |
| 2016-10-28 | $11.15 | $11.32 | $11.05 | $11.14 | $11.14 | 3,150,482 |
| 2016-10-27 | $11.25 | $11.25 | $11.08 | $11.15 | $11.15 | 1,910,189 |
| 2016-10-26 | $11.05 | $11.21 | $11.00 | $11.21 | $11.21 | 2,453,171 |
| 2016-10-25 | $11.31 | $11.32 | $11.01 | $11.07 | $11.07 | 2,853,158 |
| 2016-10-24 | $11.36 | $11.50 | $11.22 | $11.35 | $11.35 | 2,172,839 |
| 2016-10-21 | $11.14 | $11.34 | $11.04 | $11.32 | $11.32 | 2,957,334 |
| 2016-10-20 | $11.30 | $11.38 | $11.10 | $11.19 | $11.19 | 2,024,180 |
| 2016-10-19 | $11.28 | $11.34 | $11.16 | $11.30 | $11.30 | 2,549,032 |
| 2016-10-18 | $11.01 | $11.38 | $11.01 | $11.34 | $11.34 | 6,320,918 |
| 2016-10-17 | $11.02 | $11.14 | $10.88 | $10.93 | $10.93 | 2,452,674 |
| 2016-10-14 | $11.24 | $11.35 | $11.07 | $11.12 | $11.12 | 1,897,747 |
| 2016-10-13 | $11.16 | $11.33 | $11.06 | $11.19 | $11.19 | 2,600,007 |
| 2016-10-12 | $11.15 | $11.28 | $11.07 | $11.27 | $11.27 | 2,510,419 |
| 2016-10-11 | $11.42 | $11.50 | $11.14 | $11.18 | $11.18 | 2,345,117 |
| 2016-10-10 | $11.54 | $11.73 | $11.44 | $11.47 | $11.47 | 1,581,273 |
| 2016-10-07 | $11.40 | $11.49 | $11.28 | $11.48 | $11.48 | 1,660,239 |
| 2016-10-06 | $11.55 | $11.64 | $11.29 | $11.52 | $11.52 | 2,370,582 |
| 2016-10-05 | $11.65 | $11.76 | $11.55 | $11.69 | $11.69 | 1,675,444 |
| 2016-10-04 | $11.63 | $11.85 | $11.58 | $11.63 | $11.63 | 2,132,091 |
| 2016-10-03 | $11.61 | $11.82 | $11.52 | $11.67 | $11.67 | 2,480,369 |
| 2016-09-30 | $11.69 | $11.74 | $11.59 | $11.66 | $11.66 | 3,562,443 |
| 2016-09-29 | $11.80 | $11.81 | $11.59 | $11.64 | $11.64 | 2,707,245 |
| 2016-09-28 | $11.93 | $12.02 | $11.56 | $11.83 | $11.83 | 3,749,202 |
| 2016-09-27 | $11.52 | $11.82 | $11.51 | $11.78 | $11.78 | 2,314,255 |
| 2016-09-26 | $11.83 | $11.83 | $11.51 | $11.55 | $11.55 | 4,612,822 |
| 2016-09-23 | $11.74 | $11.94 | $11.55 | $11.83 | $11.83 | 2,781,586 |
| 2016-09-22 | $11.90 | $11.97 | $11.66 | $11.68 | $11.68 | 3,113,464 |
| 2016-09-21 | $11.66 | $11.90 | $11.58 | $11.90 | $11.90 | 2,297,731 |
| 2016-09-20 | $11.55 | $11.71 | $11.50 | $11.66 | $11.66 | 2,801,767 |
| 2016-09-19 | $11.46 | $11.61 | $11.36 | $11.55 | $11.55 | 2,925,508 |
| 2016-09-16 | $11.35 | $11.56 | $11.30 | $11.37 | $11.37 | 5,550,596 |
| 2016-09-15 | $11.25 | $11.38 | $11.14 | $11.38 | $11.38 | 2,881,756 |
| 2016-09-14 | $11.28 | $11.35 | $11.02 | $11.28 | $11.28 | 3,424,142 |
| 2016-09-13 | $11.30 | $11.40 | $11.11 | $11.23 | $11.23 | 3,389,447 |
| 2016-09-12 | $11.15 | $11.35 | $11.02 | $11.33 | $11.33 | 3,019,425 |
| 2016-09-09 | $11.67 | $11.68 | $11.16 | $11.27 | $11.27 | 5,310,840 |
| 2016-09-08 | $11.90 | $11.91 | $11.74 | $11.78 | $11.78 | 2,031,239 |
| 2016-09-07 | $11.83 | $11.97 | $11.83 | $11.93 | $11.93 | 2,580,348 |
| 2016-09-06 | $12.05 | $12.16 | $11.79 | $11.83 | $11.83 | 4,337,971 |
| 2016-09-02 | $12.05 | $12.07 | $11.90 | $12.05 | $12.05 | 3,357,129 |
| 2016-09-01 | $12.21 | $12.24 | $11.99 | $12.00 | $12.00 | 6,005,260 |
| 2016-08-31 | $12.04 | $12.22 | $12.02 | $12.19 | $12.19 | 5,458,497 |
| 2016-08-30 | $11.98 | $12.09 | $11.97 | $12.07 | $12.07 | 3,751,658 |
| 2016-08-29 | $11.84 | $12.32 | $11.79 | $12.01 | $12.01 | 4,370,051 |
| 2016-08-26 | $12.31 | $12.32 | $11.91 | $12.04 | $12.04 | 6,469,630 |
| 2016-08-25 | $12.18 | $12.41 | $12.12 | $12.31 | $12.31 | 6,605,647 |
| 2016-08-24 | $12.40 | $12.40 | $12.11 | $12.16 | $12.16 | 6,771,342 |
| 2016-08-23 | $12.35 | $12.54 | $12.15 | $12.39 | $12.39 | 19,081,921 |
| 2016-08-22 | $11.78 | $11.86 | $11.59 | $11.82 | $11.82 | 3,198,891 |
| 2016-08-19 | $11.93 | $12.00 | $11.78 | $11.80 | $11.80 | 5,882,377 |
| 2016-08-18 | $11.38 | $11.85 | $11.37 | $11.75 | $11.75 | 7,219,950 |
| 2016-08-17 | $11.54 | $11.61 | $11.33 | $11.40 | $11.40 | 4,809,074 |
| 2016-08-16 | $11.54 | $11.75 | $11.50 | $11.64 | $11.64 | 3,509,456 |
| 2016-08-15 | $11.62 | $11.66 | $11.25 | $11.48 | $11.48 | 5,912,072 |
| 2016-08-12 | $11.33 | $11.74 | $11.23 | $11.66 | $11.66 | 5,723,191 |
| 2016-08-11 | $11.08 | $11.45 | $11.08 | $11.37 | $11.37 | 6,812,525 |
| 2016-08-10 | $11.26 | $11.26 | $10.98 | $11.07 | $11.07 | 3,376,485 |
| 2016-08-09 | $11.27 | $11.43 | $11.19 | $11.30 | $11.30 | 4,700,506 |
| 2016-08-08 | $11.13 | $11.45 | $11.04 | $11.26 | $11.26 | 5,226,682 |
| 2016-08-05 | $11.32 | $11.47 | $10.85 | $11.15 | $11.15 | 12,881,001 |
| 2016-08-04 | $12.09 | $12.28 | $11.26 | $11.32 | $11.32 | 30,313,799 |
| 2016-08-03 | $10.05 | $10.47 | $10.01 | $10.44 | $10.44 | 8,043,840 |
| 2016-08-02 | $9.91 | $10.23 | $9.85 | $10.05 | $10.05 | 2,980,085 |
| 2016-08-01 | $10.02 | $10.32 | $10.02 | $10.19 | $10.19 | 2,792,878 |
| 2016-07-29 | $10.13 | $10.15 | $9.90 | $10.07 | $10.07 | 2,717,590 |
| 2016-07-28 | $10.10 | $10.28 | $10.07 | $10.12 | $10.12 | 2,129,327 |
| 2016-07-27 | $10.20 | $10.30 | $10.02 | $10.13 | $10.13 | 3,082,483 |
| 2016-07-26 | $9.77 | $10.18 | $9.75 | $10.10 | $10.10 | 2,816,635 |
| 2016-07-25 | $9.71 | $10.18 | $9.65 | $9.85 | $9.85 | 5,623,797 |
| 2016-07-22 | $9.50 | $9.79 | $9.50 | $9.73 | $9.73 | 1,741,883 |
| 2016-07-21 | $9.59 | $9.89 | $9.42 | $9.46 | $9.46 | 2,687,911 |
| 2016-07-20 | $9.34 | $9.65 | $9.31 | $9.58 | $9.58 | 2,608,188 |
| 2016-07-19 | $9.24 | $9.44 | $9.22 | $9.35 | $9.35 | 1,484,575 |
| 2016-07-18 | $9.12 | $9.34 | $9.10 | $9.27 | $9.27 | 1,543,732 |
| 2016-07-15 | $9.33 | $9.34 | $9.10 | $9.17 | $9.17 | 2,338,489 |
| 2016-07-14 | $9.31 | $9.50 | $9.30 | $9.37 | $9.37 | 1,850,181 |
| 2016-07-13 | $9.40 | $9.50 | $9.21 | $9.29 | $9.29 | 1,831,207 |
| 2016-07-12 | $9.25 | $9.40 | $9.22 | $9.40 | $9.40 | 1,613,174 |
| 2016-07-11 | $9.35 | $9.45 | $9.16 | $9.24 | $9.24 | 2,607,130 |
| 2016-07-08 | $9.40 | $9.40 | $9.17 | $9.30 | $9.30 | 3,183,849 |
| 2016-07-07 | $9.02 | $9.20 | $8.91 | $9.08 | $9.08 | 2,740,468 |
| 2016-07-06 | $8.85 | $9.05 | $8.78 | $9.00 | $9.00 | 1,182,463 |
| 2016-07-05 | $9.20 | $9.20 | $8.91 | $8.94 | $8.94 | 3,407,616 |
| 2016-07-01 | $9.20 | $9.42 | $9.09 | $9.27 | $9.27 | 4,211,334 |
| 2016-06-30 | $9.24 | $9.24 | $9.00 | $9.05 | $9.05 | 3,589,076 |
| 2016-06-29 | $9.00 | $9.32 | $8.91 | $9.30 | $9.30 | 3,367,198 |
| 2016-06-28 | $8.75 | $9.03 | $8.71 | $8.90 | $8.90 | 2,374,117 |
| 2016-06-27 | $8.72 | $8.72 | $8.42 | $8.62 | $8.62 | 3,957,044 |
| 2016-06-24 | $8.68 | $8.90 | $8.52 | $8.77 | $8.77 | 4,909,534 |
| 2016-06-23 | $9.05 | $9.16 | $8.85 | $9.13 | $9.13 | 3,792,859 |
| 2016-06-22 | $9.28 | $9.42 | $8.75 | $8.78 | $8.78 | 6,097,961 |
| 2016-06-21 | $9.20 | $9.38 | $9.12 | $9.35 | $9.35 | 2,594,613 |
| 2016-06-20 | $8.99 | $9.28 | $8.82 | $9.20 | $9.20 | 4,263,201 |
| 2016-06-17 | $8.94 | $9.32 | $8.91 | $9.04 | $9.04 | 4,075,171 |
| 2016-06-16 | $8.65 | $9.11 | $8.64 | $9.05 | $9.05 | 2,876,282 |
| 2016-06-15 | $8.89 | $9.14 | $8.68 | $9.06 | $9.06 | 3,241,748 |
| 2016-06-14 | $8.98 | $9.06 | $8.80 | $8.89 | $8.89 | 3,510,516 |
| 2016-06-13 | $9.12 | $9.26 | $8.87 | $8.92 | $8.92 | 3,509,083 |
| 2016-06-10 | $9.27 | $9.44 | $9.05 | $9.14 | $9.14 | 3,925,615 |
| 2016-06-09 | $9.48 | $9.59 | $9.30 | $9.34 | $9.34 | 2,496,523 |
| 2016-06-08 | $9.59 | $9.67 | $9.35 | $9.55 | $9.55 | 2,951,566 |
| 2016-06-07 | $9.49 | $9.59 | $9.41 | $9.57 | $9.57 | 2,524,713 |
| 2016-06-06 | $9.42 | $9.53 | $9.35 | $9.51 | $9.51 | 1,865,826 |
| 2016-06-03 | $9.57 | $9.58 | $9.33 | $9.46 | $9.46 | 3,083,024 |
| 2016-06-02 | $9.50 | $9.68 | $9.40 | $9.65 | $9.65 | 2,332,657 |
| 2016-06-01 | $9.50 | $9.65 | $9.35 | $9.60 | $9.60 | 2,171,736 |
| 2016-05-31 | $9.70 | $9.73 | $9.46 | $9.53 | $9.53 | 3,815,677 |
| 2016-05-27 | $9.88 | $9.93 | $9.50 | $9.63 | $9.63 | 2,404,682 |
| 2016-05-26 | $10.00 | $10.14 | $9.75 | $9.75 | $9.75 | 2,578,433 |
| 2016-05-25 | $10.13 | $10.15 | $9.81 | $10.00 | $10.00 | 4,934,898 |
| 2016-05-24 | $9.63 | $10.22 | $9.48 | $10.14 | $10.14 | 7,870,678 |
| 2016-05-23 | $9.60 | $9.68 | $9.40 | $9.46 | $9.46 | 4,961,252 |
| 2016-05-20 | $9.61 | $9.66 | $9.25 | $9.39 | $9.39 | 4,165,941 |
| 2016-05-19 | $9.36 | $9.65 | $9.25 | $9.60 | $9.60 | 3,792,579 |
| 2016-05-18 | $9.11 | $9.99 | $9.11 | $9.40 | $9.40 | 5,261,521 |
| 2016-05-17 | $8.98 | $9.56 | $8.63 | $9.18 | $9.18 | 13,089,314 |
| 2016-05-16 | $9.30 | $9.56 | $8.91 | $9.16 | $9.16 | 5,488,548 |
| 2016-05-13 | $9.30 | $9.68 | $9.28 | $9.36 | $9.36 | 1,968,912 |
| 2016-05-12 | $9.78 | $9.82 | $9.20 | $9.28 | $9.28 | 2,703,646 |
| 2016-05-11 | $10.20 | $10.20 | $9.64 | $9.68 | $9.68 | 2,430,193 |
| 2016-05-10 | $9.95 | $10.16 | $9.80 | $10.00 | $10.00 | 3,068,830 |
| 2016-05-09 | $10.17 | $10.42 | $9.57 | $9.85 | $9.85 | 4,881,801 |
| 2016-05-06 | $10.89 | $11.19 | $10.15 | $10.22 | $10.22 | 13,716,846 |
| 2016-05-05 | $13.50 | $13.58 | $12.86 | $13.05 | $13.05 | 4,973,888 |
| 2016-05-04 | $13.45 | $13.74 | $12.90 | $13.39 | $13.39 | 3,135,114 |
| 2016-05-03 | $13.87 | $13.87 | $13.21 | $13.45 | $13.45 | 2,263,505 |
| 2016-05-02 | $14.90 | $15.00 | $13.72 | $14.00 | $14.00 | 2,547,075 |
| 2016-04-29 | $15.42 | $15.50 | $14.52 | $14.89 | $14.89 | 1,819,473 |
| 2016-04-28 | $14.69 | $15.67 | $14.52 | $15.35 | $15.35 | 3,022,049 |
| 2016-04-27 | $14.00 | $14.85 | $14.00 | $14.69 | $14.69 | 1,671,491 |
| 2016-04-26 | $13.63 | $14.29 | $13.60 | $14.18 | $14.18 | 1,702,164 |
| 2016-04-25 | $13.55 | $14.23 | $13.41 | $13.59 | $13.59 | 1,956,920 |
| 2016-04-22 | $13.20 | $13.79 | $13.19 | $13.34 | $13.34 | 1,587,097 |
| 2016-04-21 | $13.68 | $13.83 | $13.00 | $13.24 | $13.24 | 2,085,828 |
| 2016-04-20 | $14.00 | $14.35 | $13.37 | $13.63 | $13.63 | 4,211,917 |
| 2016-04-19 | $14.59 | $14.74 | $13.63 | $14.09 | $14.09 | 2,539,169 |
| 2016-04-18 | $14.20 | $14.71 | $14.13 | $14.51 | $14.51 | 1,385,002 |
| 2016-04-15 | $14.85 | $14.87 | $14.18 | $14.33 | $14.33 | 2,405,130 |
| 2016-04-14 | $15.10 | $15.25 | $14.60 | $14.82 | $14.82 | 1,754,262 |
| 2016-04-13 | $15.52 | $15.68 | $14.78 | $15.01 | $15.01 | 2,646,765 |
| 2016-04-12 | $15.55 | $15.81 | $15.05 | $15.48 | $15.48 | 2,358,904 |
| 2016-04-11 | $15.15 | $15.87 | $15.13 | $15.36 | $15.36 | 3,104,428 |
| 2016-04-08 | $15.01 | $15.50 | $14.75 | $15.13 | $15.13 | 1,869,545 |
| 2016-04-07 | $15.00 | $15.29 | $14.51 | $14.81 | $14.81 | 1,759,421 |
| 2016-04-06 | $14.39 | $15.29 | $14.28 | $14.97 | $14.97 | 3,038,855 |
| 2016-04-05 | $14.06 | $14.63 | $13.85 | $14.26 | $14.26 | 1,886,350 |
| 2016-04-04 | $14.28 | $14.40 | $13.74 | $14.28 | $14.28 | 2,242,573 |
| 2016-04-01 | $15.23 | $15.76 | $14.03 | $14.22 | $14.22 | 4,776,702 |
| 2016-03-31 | $14.75 | $15.91 | $14.37 | $15.28 | $15.28 | 5,629,318 |
| 2016-03-30 | $14.03 | $15.13 | $13.80 | $15.02 | $15.02 | 5,110,357 |
| 2016-03-29 | $13.38 | $14.18 | $13.15 | $13.74 | $13.74 | 3,605,771 |
| 2016-03-28 | $13.11 | $13.73 | $12.77 | $13.40 | $13.40 | 3,367,459 |
| 2016-03-24 | $12.35 | $12.99 | $12.30 | $12.88 | $12.88 | 1,765,588 |
| 2016-03-23 | $13.19 | $13.80 | $12.06 | $12.59 | $12.59 | 5,390,013 |
| 2016-03-22 | $13.25 | $13.43 | $12.95 | $13.06 | $13.06 | 2,755,926 |
| 2016-03-21 | $12.05 | $13.48 | $12.05 | $13.40 | $13.40 | 5,097,705 |
| 2016-03-18 | $12.00 | $12.09 | $11.75 | $12.04 | $12.04 | 3,161,896 |
| 2016-03-17 | $11.83 | $12.05 | $11.75 | $11.95 | $11.95 | 1,307,002 |
| 2016-03-16 | $11.95 | $12.06 | $11.73 | $11.87 | $11.87 | 976,980 |
| 2016-03-15 | $11.63 | $12.00 | $11.25 | $11.95 | $11.95 | 1,764,040 |
| 2016-03-14 | $11.14 | $11.83 | $11.01 | $11.61 | $11.61 | 3,553,607 |
| 2016-03-11 | $11.39 | $11.48 | $11.01 | $11.10 | $11.10 | 2,337,737 |
| 2016-03-10 | $12.38 | $12.43 | $10.90 | $11.30 | $11.30 | 9,802,005 |
| 2016-03-09 | $11.78 | $12.20 | $11.23 | $12.03 | $12.03 | 5,849,484 |
| 2016-03-08 | $12.16 | $12.22 | $11.23 | $11.48 | $11.48 | 1,816,657 |
| 2016-03-07 | $12.00 | $12.65 | $11.99 | $12.26 | $12.26 | 2,091,946 |
| 2016-03-04 | $12.25 | $12.47 | $11.91 | $12.01 | $12.01 | 1,960,835 |
| 2016-03-03 | $12.03 | $12.65 | $11.87 | $12.25 | $12.25 | 2,687,371 |
| 2016-03-02 | $10.82 | $12.00 | $10.80 | $11.97 | $11.97 | 2,662,937 |
| 2016-03-01 | $10.60 | $10.85 | $10.24 | $10.72 | $10.72 | 905,128 |
| 2016-02-29 | $10.36 | $10.88 | $10.31 | $10.44 | $10.44 | 1,071,125 |
| 2016-02-26 | $10.25 | $10.55 | $10.15 | $10.32 | $10.32 | 1,081,872 |
| 2016-02-25 | $9.85 | $10.30 | $9.63 | $10.26 | $10.26 | 861,134 |
| 2016-02-24 | $9.58 | $9.94 | $9.32 | $9.89 | $9.89 | 623,011 |
| 2016-02-23 | $10.39 | $10.41 | $9.46 | $9.71 | $9.71 | 1,004,235 |
| 2016-02-22 | $10.15 | $10.50 | $10.07 | $10.38 | $10.38 | 1,224,076 |
| 2016-02-19 | $10.11 | $10.11 | $9.75 | $9.97 | $9.97 | 1,039,543 |
| 2016-02-18 | $9.81 | $10.10 | $9.81 | $9.98 | $9.98 | 954,537 |
| 2016-02-17 | $10.05 | $10.14 | $9.69 | $9.84 | $9.84 | 2,046,652 |
| 2016-02-16 | $9.75 | $10.25 | $9.52 | $9.93 | $9.93 | 3,491,829 |
| 2016-02-12 | $9.70 | $9.84 | $8.71 | $9.30 | $9.30 | 8,306,917 |
| 2016-02-11 | $8.40 | $8.81 | $8.32 | $8.62 | $8.62 | 1,102,816 |
| 2016-02-10 | $8.76 | $9.06 | $8.63 | $8.88 | $8.88 | 1,411,898 |
| 2016-02-09 | $8.27 | $8.72 | $8.22 | $8.62 | $8.62 | 1,799,475 |
| 2016-02-08 | $8.50 | $8.61 | $8.34 | $8.37 | $8.37 | 1,142,523 |
| 2016-02-05 | $8.95 | $9.00 | $8.56 | $8.63 | $8.63 | 1,872,034 |
| 2016-02-04 | $8.43 | $8.98 | $8.33 | $8.90 | $8.90 | 1,042,983 |
| 2016-02-03 | $8.40 | $8.60 | $8.06 | $8.43 | $8.43 | 1,236,136 |
| 2016-02-02 | $8.67 | $8.73 | $8.45 | $8.47 | $8.47 | 663,241 |
| 2016-02-01 | $8.79 | $8.86 | $8.60 | $8.76 | $8.76 | 865,385 |
| 2016-01-29 | $8.70 | $9.01 | $8.58 | $8.77 | $8.77 | 1,986,762 |
| 2016-01-28 | $9.13 | $9.26 | $8.65 | $8.74 | $8.74 | 1,202,192 |
| 2016-01-27 | $9.41 | $9.50 | $8.88 | $9.05 | $9.05 | 1,347,275 |
| 2016-01-26 | $9.78 | $9.90 | $9.54 | $9.54 | $9.54 | 756,604 |
| 2016-01-25 | $9.87 | $10.08 | $9.70 | $9.81 | $9.81 | 737,467 |
| 2016-01-22 | $10.35 | $10.65 | $9.75 | $9.85 | $9.85 | 1,128,922 |
| 2016-01-21 | $9.57 | $10.18 | $9.43 | $10.02 | $10.02 | 1,384,545 |
| 2016-01-20 | $9.19 | $9.57 | $8.27 | $9.49 | $9.49 | 3,751,354 |
| 2016-01-19 | $10.33 | $10.47 | $9.05 | $9.47 | $9.47 | 2,742,195 |
| 2016-01-15 | $10.62 | $10.80 | $10.10 | $10.27 | $10.27 | 1,203,692 |
| 2016-01-14 | $11.51 | $11.65 | $10.79 | $10.82 | $10.82 | 1,604,884 |
| 2016-01-13 | $12.06 | $12.17 | $11.08 | $11.61 | $11.61 | 2,095,222 |
| 2016-01-12 | $11.94 | $12.23 | $11.71 | $12.09 | $12.09 | 2,136,059 |
| 2016-01-11 | $11.43 | $11.87 | $11.40 | $11.84 | $11.84 | 1,676,890 |
| 2016-01-08 | $11.25 | $11.54 | $11.20 | $11.31 | $11.31 | 587,311 |
| 2016-01-07 | $11.13 | $11.37 | $11.00 | $11.16 | $11.16 | 1,635,990 |
| 2016-01-06 | $11.50 | $11.64 | $11.02 | $11.52 | $11.52 | 1,850,671 |
| 2016-01-05 | $12.20 | $12.34 | $11.50 | $11.51 | $11.51 | 2,352,830 |
| 2016-01-04 | $12.75 | $12.90 | $12.05 | $12.16 | $12.16 | 2,751,500 |
| 2015-12-31 | $12.70 | $13.50 | $12.65 | $13.09 | $13.09 | 2,462,306 |
| 2015-12-30 | $12.66 | $12.83 | $12.53 | $12.78 | $12.78 | 939,321 |
| 2015-12-29 | $12.83 | $12.83 | $12.50 | $12.74 | $12.74 | 852,340 |
| 2015-12-28 | $12.60 | $12.84 | $12.49 | $12.83 | $12.83 | 1,622,706 |
| 2015-12-24 | $12.59 | $12.60 | $12.45 | $12.60 | $12.60 | 318,490 |
| 2015-12-23 | $12.41 | $12.66 | $12.31 | $12.50 | $12.50 | 512,322 |
| 2015-12-22 | $12.32 | $12.46 | $12.12 | $12.46 | $12.46 | 502,437 |
| 2015-12-21 | $12.37 | $12.48 | $12.02 | $12.24 | $12.24 | 704,399 |
| 2015-12-18 | $12.40 | $12.58 | $12.10 | $12.34 | $12.34 | 1,608,918 |
| 2015-12-17 | $12.30 | $12.50 | $12.26 | $12.32 | $12.32 | 618,856 |
| 2015-12-16 | $12.55 | $12.80 | $12.13 | $12.27 | $12.27 | 1,592,885 |
| 2015-12-15 | $12.50 | $12.70 | $12.31 | $12.47 | $12.47 | 1,257,986 |
| 2015-12-14 | $12.20 | $12.40 | $11.87 | $12.33 | $12.33 | 2,163,733 |
| 2015-12-11 | $12.00 | $12.02 | $11.90 | $11.95 | $11.95 | 880,217 |
| 2015-12-10 | $12.00 | $12.13 | $11.91 | $12.05 | $12.05 | 711,304 |
| 2015-12-09 | $12.00 | $12.24 | $11.90 | $11.99 | $11.99 | 1,075,773 |
| 2015-12-08 | $12.36 | $12.44 | $12.03 | $12.12 | $12.12 | 1,047,684 |
| 2015-12-07 | $12.14 | $12.60 | $12.10 | $12.36 | $12.36 | 2,660,354 |
| 2015-12-04 | $11.95 | $12.04 | $11.80 | $12.04 | $12.04 | 1,331,595 |
| 2015-12-03 | $12.04 | $12.25 | $11.91 | $11.92 | $11.92 | 1,431,370 |
| 2015-12-02 | $11.97 | $12.16 | $11.90 | $11.93 | $11.93 | 1,708,251 |
| 2015-12-01 | $12.12 | $12.18 | $11.89 | $11.91 | $11.91 | 1,256,106 |
| 2015-11-30 | $12.28 | $12.35 | $11.90 | $12.04 | $12.04 | 1,997,100 |
| 2015-11-27 | $12.05 | $12.31 | $11.90 | $12.05 | $12.05 | 942,319 |
| 2015-11-25 | $12.12 | $12.40 | $11.85 | $11.90 | $11.90 | 3,583,421 |
| 2015-11-24 | $12.00 | $12.23 | $11.52 | $12.02 | $12.02 | 4,714,682 |
| 2015-11-23 | $13.00 | $13.15 | $12.10 | $12.12 | $12.12 | 5,172,246 |
| 2015-11-20 | $13.92 | $14.05 | $12.50 | $12.85 | $12.85 | 16,550,328 |
| 2015-11-19 | $11.20 | $14.78 | $9.00 | $13.07 | $13.07 | 47,466,050 |
Block Inc - Class A (SQ) News Headlines
.jpg)
.jpg)
Block shares surge 12% after announcing surprise profit
There was particularly strong growth in Block's payment platform, Cash App, and its point-of-sale suite, Square.
cnbc.com Feb. 22, 2024.jpg)
Recent Block Inc - Class A (SQ) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Block Inc - Class A (SQ) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |