Steel Dynamics Inc (STLD) Exchange: NASDAQ
Data as of May 9, 2025
$134.94 ($4.65) 3.56%
Steel Dynamics Inc - Daily Information
Click for more stock information on Steel Dynamics Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $132.32 |
| Previous Close | $134.94 |
| High | $135.25 |
| Low | $131.49 |
| Adjusted Open | $132.32 |
| Previous Adjusted Close | $134.94 |
| Adjusted High | $135.25 |
| Adjusted Low | $131.49 |
About Steel Dynamics Inc (STLD)
Steel Dynamics Inc (STLD) was founded in 1993 and has since become one of the largest domestic steel producers in the United States. Steel Dynamics is a diversified carbon-steel producer and service provider, offering customers a broad portfolio of products and services for a range of markets, including automotive, construction, infrastructure, and energy sectors. The company is also involved in steel fabrication, roofing, silos, and supply centers. Steel Dynamics currently employs approximately 12,900 people and has achieved an average annual compound growth rate of 9.9 percent over the last decade.
Invest in Steel Dynamics Inc (STLD)
Historical Stock Data for Steel Dynamics Inc (STLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $132.32 | $135.25 | $131.49 | $134.94 | $134.94 | 1,021,062 |
| 2025-05-01 | $129.43 | $132.89 | $129.26 | $130.30 | $130.30 | 1,274,194 |
| 2025-04-30 | $124.98 | $130.18 | $124.73 | $129.71 | $129.71 | 1,502,075 |
| 2025-04-29 | $128.20 | $129.63 | $125.48 | $129.28 | $129.28 | 1,298,173 |
| 2025-04-28 | $127.66 | $129.32 | $126.13 | $127.94 | $127.94 | 884,726 |
| 2025-04-25 | $125.87 | $127.77 | $125.76 | $127.34 | $127.34 | 775,041 |
| 2025-04-24 | $121.74 | $127.85 | $121.69 | $127.38 | $127.38 | 1,352,265 |
| 2025-04-23 | $120.86 | $127.25 | $119.50 | $122.49 | $122.49 | 2,012,088 |
| 2025-04-22 | $115.39 | $117.66 | $114.76 | $117.39 | $117.39 | 1,655,207 |
| 2025-04-21 | $117.77 | $118.06 | $112.72 | $113.55 | $113.55 | 1,230,253 |
| 2025-04-17 | $118.32 | $120.13 | $117.73 | $118.29 | $118.29 | 1,049,852 |
| 2025-04-16 | $117.43 | $119.78 | $115.98 | $117.21 | $117.21 | 1,123,456 |
| 2025-04-15 | $118.66 | $120.41 | $117.65 | $118.24 | $118.24 | 1,073,025 |
| 2025-04-14 | $122.22 | $122.88 | $118.55 | $118.75 | $118.75 | 1,521,922 |
| 2025-04-11 | $117.21 | $121.20 | $116.29 | $120.41 | $120.41 | 1,674,215 |
| 2025-04-10 | $118.70 | $119.19 | $112.60 | $117.49 | $117.49 | 2,123,040 |
| 2025-04-09 | $108.74 | $123.38 | $108.74 | $122.65 | $122.65 | 3,412,520 |
| 2025-04-08 | $114.96 | $117.76 | $108.27 | $110.23 | $110.23 | 3,012,726 |
| 2025-04-07 | $106.15 | $114.97 | $103.17 | $111.04 | $111.04 | 2,911,215 |
| 2025-04-04 | $111.16 | $113.35 | $105.64 | $109.21 | $109.21 | 2,181,147 |
| 2025-04-03 | $121.65 | $122.06 | $115.91 | $116.06 | $116.06 | 1,878,302 |
| 2025-04-02 | $122.97 | $127.57 | $122.36 | $127.36 | $127.36 | 1,263,424 |
| 2025-04-01 | $124.10 | $125.20 | $122.50 | $124.00 | $124.00 | 1,217,768 |
| 2025-03-31 | $123.51 | $125.60 | $121.24 | $125.08 | $125.08 | 1,771,907 |
| 2025-03-28 | $128.07 | $128.74 | $123.28 | $123.97 | $123.48 | 2,337,384 |
| 2025-03-27 | $127.63 | $129.74 | $126.54 | $127.99 | $127.48 | 1,367,872 |
| 2025-03-26 | $128.04 | $130.11 | $127.85 | $128.34 | $127.83 | 1,245,852 |
| 2025-03-25 | $127.32 | $128.75 | $126.66 | $128.00 | $127.49 | 1,435,391 |
| 2025-03-24 | $125.60 | $127.88 | $125.20 | $126.66 | $126.16 | 2,214,427 |
| 2025-03-21 | $124.20 | $124.70 | $121.07 | $122.67 | $122.18 | 6,338,135 |
| 2025-03-20 | $128.00 | $128.55 | $126.60 | $126.64 | $126.14 | 1,763,166 |
| 2025-03-19 | $127.32 | $128.69 | $126.28 | $128.52 | $128.01 | 1,979,677 |
| 2025-03-18 | $124.94 | $127.28 | $124.18 | $127.09 | $126.58 | 1,914,512 |
| 2025-03-17 | $125.85 | $125.95 | $122.41 | $124.94 | $124.44 | 1,983,665 |
| 2025-03-14 | $125.94 | $127.52 | $124.75 | $127.14 | $126.63 | 1,562,879 |
| 2025-03-13 | $123.42 | $126.88 | $122.35 | $123.25 | $122.76 | 2,038,482 |
| 2025-03-12 | $123.22 | $126.39 | $121.81 | $123.53 | $123.04 | 2,126,291 |
| 2025-03-11 | $119.60 | $123.39 | $119.36 | $120.76 | $120.28 | 2,392,770 |
| 2025-03-10 | $122.37 | $123.21 | $116.99 | $119.40 | $118.92 | 2,725,578 |
| 2025-03-07 | $127.06 | $127.87 | $123.02 | $125.03 | $125.03 | 2,174,804 |
| 2025-03-06 | $126.28 | $127.68 | $124.13 | $125.25 | $125.25 | 1,991,621 |
| 2025-03-05 | $126.92 | $129.29 | $125.33 | $127.72 | $127.72 | 2,523,728 |
| 2025-03-04 | $128.59 | $129.31 | $124.00 | $126.37 | $126.37 | 1,962,540 |
| 2025-03-03 | $136.78 | $137.83 | $129.56 | $130.50 | $130.50 | 1,926,157 |
| 2025-02-28 | $133.75 | $135.27 | $130.86 | $135.07 | $135.07 | 1,695,776 |
| 2025-02-27 | $134.70 | $136.38 | $133.13 | $133.32 | $133.32 | 1,198,269 |
| 2025-02-26 | $134.21 | $137.32 | $132.85 | $133.48 | $133.48 | 1,106,678 |
| 2025-02-25 | $132.99 | $134.39 | $131.06 | $133.48 | $133.48 | 1,293,374 |
| 2025-02-24 | $134.68 | $134.94 | $131.25 | $133.15 | $133.15 | 1,905,596 |
| 2025-02-21 | $135.86 | $135.86 | $130.12 | $130.71 | $130.71 | 1,398,854 |
| 2025-02-20 | $137.09 | $139.20 | $134.98 | $135.07 | $135.07 | 1,341,793 |
| 2025-02-19 | $137.43 | $138.55 | $136.22 | $136.76 | $136.76 | 1,486,642 |
| 2025-02-18 | $136.58 | $139.65 | $135.13 | $139.06 | $139.06 | 1,798,565 |
| 2025-02-14 | $133.31 | $136.23 | $132.82 | $135.83 | $135.83 | 1,608,497 |
| 2025-02-13 | $132.90 | $133.70 | $129.38 | $132.88 | $132.88 | 1,898,714 |
| 2025-02-12 | $133.78 | $134.70 | $132.18 | $132.30 | $132.30 | 2,213,906 |
| 2025-02-11 | $134.44 | $137.30 | $133.20 | $134.86 | $134.86 | 2,616,465 |
| 2025-02-10 | $133.72 | $135.00 | $131.84 | $132.87 | $132.87 | 2,796,704 |
| 2025-02-07 | $129.74 | $131.03 | $126.14 | $126.71 | $126.71 | 1,441,242 |
| 2025-02-06 | $131.12 | $132.18 | $127.09 | $128.96 | $128.96 | 1,621,450 |
| 2025-02-05 | $126.49 | $129.56 | $125.99 | $129.42 | $129.42 | 1,618,227 |
| 2025-02-04 | $125.27 | $126.80 | $124.00 | $126.38 | $126.38 | 1,929,844 |
| 2025-02-03 | $128.56 | $129.81 | $125.41 | $127.92 | $127.92 | 2,160,935 |
| 2025-01-31 | $130.09 | $131.45 | $127.10 | $128.20 | $128.20 | 2,064,639 |
| 2025-01-30 | $129.84 | $130.80 | $128.23 | $130.71 | $130.71 | 1,842,945 |
| 2025-01-29 | $127.24 | $129.42 | $126.70 | $129.17 | $129.17 | 1,455,266 |
| 2025-01-28 | $122.75 | $127.26 | $120.66 | $127.05 | $127.05 | 2,133,913 |
| 2025-01-27 | $121.91 | $123.00 | $121.17 | $122.01 | $122.01 | 1,443,304 |
| 2025-01-24 | $126.70 | $126.70 | $122.16 | $122.35 | $122.35 | 1,553,792 |
| 2025-01-23 | $121.00 | $125.07 | $117.68 | $122.37 | $122.37 | 2,357,897 |
| 2025-01-22 | $125.36 | $125.90 | $122.59 | $122.89 | $122.89 | 1,874,609 |
| 2025-01-21 | $127.88 | $128.50 | $124.35 | $124.69 | $124.69 | 1,926,293 |
| 2025-01-17 | $125.97 | $127.71 | $125.56 | $125.83 | $125.83 | 1,359,768 |
| 2025-01-16 | $124.51 | $125.69 | $124.32 | $125.00 | $125.00 | 875,300 |
| 2025-01-15 | $126.00 | $126.96 | $123.96 | $125.14 | $125.14 | 1,361,158 |
| 2025-01-14 | $123.36 | $124.25 | $121.71 | $123.52 | $123.52 | 1,382,255 |
| 2025-01-13 | $116.23 | $123.81 | $115.37 | $123.27 | $123.27 | 2,704,287 |
| 2025-01-10 | $115.07 | $117.33 | $114.81 | $116.33 | $116.33 | 1,744,339 |
| 2025-01-08 | $119.25 | $119.99 | $115.43 | $116.48 | $116.48 | 1,528,608 |
| 2025-01-07 | $119.10 | $121.34 | $118.73 | $119.81 | $119.81 | 1,961,304 |
| 2025-01-06 | $114.54 | $119.95 | $114.54 | $118.64 | $118.64 | 2,176,741 |
| 2025-01-03 | $113.31 | $113.82 | $110.91 | $113.15 | $113.15 | 2,229,507 |
| 2025-01-02 | $114.97 | $115.86 | $111.74 | $111.93 | $111.93 | 1,194,066 |
| 2024-12-31 | $113.62 | $115.07 | $113.40 | $114.07 | $114.07 | 860,487 |
| 2024-12-30 | $115.00 | $115.00 | $113.73 | $113.80 | $113.34 | 893,719 |
| 2024-12-27 | $116.34 | $118.30 | $115.28 | $115.77 | $115.77 | 782,478 |
| 2024-12-26 | $116.04 | $117.48 | $115.50 | $117.09 | $117.09 | 757,217 |
| 2024-12-24 | $115.12 | $117.48 | $115.08 | $117.06 | $117.06 | 512,700 |
| 2024-12-23 | $115.50 | $116.38 | $114.38 | $115.75 | $115.75 | 1,278,209 |
| 2024-12-20 | $114.46 | $116.85 | $114.03 | $115.69 | $115.69 | 4,410,504 |
| 2024-12-19 | $117.21 | $119.14 | $114.79 | $115.29 | $115.29 | 1,847,715 |
| 2024-12-18 | $118.58 | $120.81 | $116.66 | $116.76 | $116.76 | 1,944,865 |
| 2024-12-17 | $121.29 | $121.59 | $118.02 | $118.58 | $118.58 | 1,562,533 |
| 2024-12-16 | $120.76 | $123.90 | $120.25 | $121.71 | $121.71 | 2,320,231 |
| 2024-12-13 | $126.38 | $126.43 | $121.93 | $122.37 | $122.37 | 1,651,104 |
| 2024-12-12 | $130.86 | $131.80 | $126.63 | $126.91 | $126.91 | 1,762,695 |
| 2024-12-11 | $135.70 | $135.70 | $133.45 | $133.55 | $133.55 | 1,489,088 |
| 2024-12-10 | $137.77 | $137.77 | $134.40 | $135.29 | $135.29 | 1,547,371 |
| 2024-12-09 | $137.80 | $139.45 | $137.23 | $138.25 | $138.25 | 1,300,789 |
| 2024-12-06 | $139.00 | $139.08 | $136.72 | $136.90 | $136.90 | 1,273,807 |
| 2024-12-05 | $141.18 | $141.18 | $137.75 | $138.70 | $138.70 | 1,445,159 |
| 2024-12-04 | $143.37 | $143.68 | $140.69 | $141.38 | $141.38 | 1,099,857 |
| 2024-12-03 | $145.76 | $145.85 | $142.47 | $143.20 | $143.20 | 1,633,127 |
| 2024-12-02 | $145.24 | $146.05 | $144.48 | $144.81 | $144.81 | 1,040,577 |
| 2024-11-29 | $144.36 | $146.08 | $144.13 | $145.27 | $145.27 | 552,239 |
| 2024-11-27 | $144.50 | $145.43 | $142.51 | $143.83 | $143.83 | 1,054,170 |
| 2024-11-26 | $146.00 | $148.81 | $143.21 | $143.63 | $143.63 | 958,495 |
| 2024-11-25 | $144.23 | $146.63 | $143.63 | $144.98 | $144.98 | 1,928,373 |
| 2024-11-22 | $144.08 | $146.34 | $142.52 | $143.57 | $143.57 | 1,714,195 |
| 2024-11-21 | $143.72 | $147.18 | $143.18 | $144.96 | $144.96 | 1,672,631 |
| 2024-11-20 | $141.64 | $144.95 | $141.26 | $144.04 | $144.04 | 2,190,344 |
| 2024-11-19 | $139.22 | $140.50 | $138.77 | $140.24 | $140.24 | 1,574,218 |
| 2024-11-18 | $138.39 | $141.48 | $138.07 | $140.69 | $140.69 | 1,104,845 |
| 2024-11-15 | $139.07 | $140.47 | $138.20 | $139.41 | $139.41 | 1,297,847 |
| 2024-11-14 | $141.07 | $142.43 | $136.72 | $137.81 | $137.81 | 1,634,476 |
| 2024-11-13 | $143.86 | $144.87 | $141.67 | $141.90 | $141.90 | 1,159,436 |
| 2024-11-12 | $146.00 | $146.69 | $143.14 | $144.35 | $144.35 | 863,653 |
| 2024-11-11 | $150.05 | $151.00 | $147.55 | $147.80 | $147.80 | 772,852 |
| 2024-11-08 | $147.51 | $149.68 | $146.13 | $148.55 | $148.55 | 1,073,793 |
| 2024-11-07 | $154.87 | $155.11 | $147.41 | $147.95 | $147.95 | 1,779,161 |
| 2024-11-06 | $148.50 | $155.56 | $146.98 | $154.32 | $154.32 | 4,338,151 |
| 2024-11-05 | $133.08 | $135.75 | $131.81 | $135.65 | $135.65 | 926,664 |
| 2024-11-04 | $133.50 | $135.05 | $132.65 | $133.58 | $133.58 | 1,071,102 |
| 2024-11-01 | $130.68 | $133.99 | $130.36 | $133.65 | $133.65 | 1,033,300 |
| 2024-10-31 | $132.53 | $133.79 | $130.42 | $130.50 | $130.50 | 1,007,059 |
| 2024-10-30 | $134.27 | $135.81 | $132.38 | $132.77 | $132.77 | 1,135,690 |
| 2024-10-29 | $135.70 | $136.03 | $133.78 | $135.16 | $135.16 | 873,041 |
| 2024-10-28 | $131.51 | $135.99 | $130.59 | $135.72 | $135.72 | 1,132,656 |
| 2024-10-25 | $130.92 | $131.64 | $128.82 | $129.58 | $129.58 | 916,256 |
| 2024-10-24 | $128.72 | $130.77 | $127.40 | $130.34 | $130.34 | 1,148,771 |
| 2024-10-23 | $131.96 | $133.24 | $128.47 | $128.64 | $128.64 | 1,049,875 |
| 2024-10-22 | $132.74 | $132.74 | $128.13 | $131.80 | $131.80 | 1,316,757 |
| 2024-10-21 | $136.99 | $137.01 | $132.63 | $133.45 | $133.45 | 1,241,464 |
| 2024-10-18 | $136.77 | $137.86 | $135.46 | $136.57 | $136.57 | 1,521,421 |
| 2024-10-17 | $135.99 | $138.72 | $133.84 | $135.05 | $135.05 | 2,783,983 |
| 2024-10-16 | $128.63 | $130.02 | $128.03 | $129.86 | $129.86 | 1,090,134 |
| 2024-10-15 | $128.85 | $131.42 | $128.33 | $128.46 | $128.46 | 1,294,441 |
| 2024-10-14 | $128.33 | $130.27 | $127.69 | $130.18 | $130.18 | 644,895 |
| 2024-10-11 | $128.44 | $130.69 | $128.44 | $129.86 | $129.86 | 720,987 |
| 2024-10-10 | $128.65 | $129.75 | $128.04 | $128.46 | $128.46 | 949,827 |
| 2024-10-09 | $126.24 | $130.46 | $126.24 | $130.18 | $130.18 | 1,345,310 |
| 2024-10-08 | $127.17 | $127.78 | $125.36 | $127.03 | $127.03 | 1,053,131 |
| 2024-10-07 | $127.40 | $130.19 | $127.31 | $130.07 | $130.07 | 906,704 |
| 2024-10-04 | $130.17 | $130.78 | $127.66 | $128.22 | $128.22 | 800,427 |
| 2024-10-03 | $126.53 | $127.94 | $125.30 | $127.54 | $127.54 | 897,754 |
| 2024-10-02 | $129.57 | $130.67 | $127.22 | $127.60 | $127.60 | 1,160,038 |
| 2024-10-01 | $126.04 | $129.50 | $126.04 | $129.23 | $129.23 | 1,120,350 |
| 2024-09-30 | $125.83 | $126.72 | $124.55 | $126.08 | $126.08 | 882,181 |
| 2024-09-27 | $126.14 | $128.00 | $125.76 | $125.98 | $125.98 | 957,397 |
| 2024-09-26 | $126.31 | $127.08 | $124.78 | $125.24 | $125.24 | 1,253,077 |
| 2024-09-25 | $124.60 | $124.73 | $122.94 | $123.34 | $123.34 | 1,022,970 |
| 2024-09-24 | $123.25 | $125.81 | $123.13 | $124.67 | $124.67 | 1,646,184 |
| 2024-09-23 | $120.00 | $121.58 | $119.62 | $120.96 | $120.96 | 1,395,819 |
| 2024-09-20 | $116.62 | $119.99 | $116.62 | $119.83 | $119.83 | 6,833,780 |
| 2024-09-19 | $118.78 | $120.16 | $117.23 | $120.09 | $120.09 | 1,674,118 |
| 2024-09-18 | $114.42 | $117.44 | $113.41 | $115.12 | $115.12 | 1,476,460 |
| 2024-09-17 | $111.83 | $116.21 | $110.90 | $114.49 | $114.49 | 2,082,924 |
| 2024-09-16 | $113.11 | $113.39 | $110.81 | $111.01 | $111.01 | 1,449,279 |
| 2024-09-13 | $111.63 | $114.14 | $111.30 | $112.84 | $112.84 | 1,031,472 |
| 2024-09-12 | $109.08 | $110.66 | $107.84 | $110.54 | $110.54 | 1,330,571 |
| 2024-09-11 | $108.54 | $108.83 | $104.60 | $108.10 | $108.10 | 1,798,138 |
| 2024-09-10 | $110.55 | $110.94 | $108.07 | $108.74 | $108.74 | 1,796,353 |
| 2024-09-09 | $112.78 | $113.51 | $110.69 | $110.74 | $110.74 | 1,877,272 |
| 2024-09-06 | $111.09 | $112.94 | $110.09 | $111.00 | $111.00 | 1,481,999 |
| 2024-09-05 | $113.30 | $114.22 | $110.97 | $111.32 | $111.32 | 1,429,394 |
| 2024-09-04 | $113.97 | $115.35 | $112.31 | $113.12 | $113.12 | 1,141,559 |
| 2024-09-03 | $118.05 | $118.15 | $113.24 | $113.96 | $113.96 | 1,714,715 |
| 2024-08-30 | $119.13 | $120.21 | $117.88 | $119.51 | $119.51 | 1,174,161 |
| 2024-08-29 | $118.47 | $120.57 | $117.28 | $118.80 | $118.80 | 1,017,484 |
| 2024-08-28 | $118.89 | $119.55 | $117.61 | $118.03 | $118.03 | 1,203,637 |
| 2024-08-27 | $122.19 | $122.61 | $120.55 | $121.41 | $121.41 | 743,685 |
| 2024-08-26 | $122.19 | $124.13 | $121.94 | $122.73 | $122.73 | 1,015,455 |
| 2024-08-23 | $119.24 | $120.99 | $118.62 | $120.88 | $120.88 | 703,143 |
| 2024-08-22 | $118.48 | $119.68 | $118.23 | $118.94 | $118.94 | 873,723 |
| 2024-08-21 | $117.54 | $119.31 | $117.05 | $119.05 | $119.05 | 1,184,601 |
| 2024-08-20 | $116.20 | $117.00 | $115.33 | $115.95 | $115.95 | 752,721 |
| 2024-08-19 | $117.08 | $118.33 | $115.48 | $116.06 | $116.06 | 939,801 |
| 2024-08-16 | $115.52 | $118.52 | $115.42 | $116.70 | $116.70 | 1,115,599 |
| 2024-08-15 | $117.17 | $120.00 | $116.83 | $118.05 | $118.05 | 1,603,522 |
| 2024-08-14 | $116.31 | $117.09 | $113.35 | $115.05 | $115.05 | 1,401,668 |
| 2024-08-13 | $116.36 | $117.43 | $115.02 | $117.27 | $117.27 | 1,218,559 |
| 2024-08-12 | $118.83 | $119.67 | $115.75 | $115.97 | $115.97 | 1,323,777 |
| 2024-08-09 | $120.21 | $120.37 | $118.88 | $119.43 | $119.43 | 803,622 |
| 2024-08-08 | $119.92 | $121.38 | $119.66 | $120.21 | $120.21 | 704,876 |
| 2024-08-07 | $124.19 | $126.19 | $119.06 | $119.12 | $119.12 | 1,168,932 |
| 2024-08-06 | $121.62 | $124.19 | $121.37 | $122.38 | $122.38 | 943,327 |
| 2024-08-05 | $117.76 | $123.55 | $115.00 | $121.41 | $121.41 | 1,469,855 |
| 2024-08-02 | $123.03 | $123.79 | $119.88 | $121.28 | $121.28 | 1,342,346 |
| 2024-08-01 | $132.56 | $133.96 | $124.64 | $126.35 | $126.35 | 1,474,057 |
| 2024-07-31 | $129.96 | $135.32 | $129.68 | $133.22 | $133.22 | 1,394,849 |
| 2024-07-30 | $130.79 | $131.48 | $128.82 | $128.85 | $128.85 | 866,481 |
| 2024-07-29 | $130.88 | $131.36 | $129.06 | $130.52 | $130.52 | 1,077,029 |
| 2024-07-26 | $128.18 | $131.82 | $127.80 | $130.54 | $130.54 | 1,064,732 |
| 2024-07-25 | $125.01 | $128.67 | $123.76 | $127.60 | $127.60 | 1,583,509 |
| 2024-07-24 | $126.94 | $127.44 | $123.16 | $123.29 | $123.29 | 1,068,062 |
| 2024-07-23 | $126.61 | $127.49 | $125.35 | $126.62 | $126.62 | 1,361,679 |
| 2024-07-22 | $128.34 | $128.46 | $125.50 | $127.77 | $127.77 | 1,141,644 |
| 2024-07-19 | $129.17 | $129.76 | $126.91 | $128.44 | $128.44 | 1,226,004 |
| 2024-07-18 | $127.46 | $133.42 | $127.15 | $129.13 | $129.13 | 2,301,857 |
| 2024-07-17 | $132.80 | $133.24 | $129.92 | $130.07 | $130.07 | 1,496,537 |
| 2024-07-16 | $130.20 | $133.01 | $128.64 | $132.71 | $132.71 | 1,055,991 |
| 2024-07-15 | $131.58 | $137.27 | $131.16 | $131.91 | $131.91 | 2,048,881 |
| 2024-07-12 | $130.28 | $130.75 | $129.10 | $129.22 | $129.22 | 1,085,042 |
| 2024-07-11 | $127.55 | $130.30 | $127.04 | $129.77 | $129.77 | 1,359,511 |
| 2024-07-10 | $124.86 | $127.87 | $124.48 | $127.28 | $127.28 | 1,678,721 |
| 2024-07-09 | $122.98 | $125.25 | $122.93 | $124.25 | $124.25 | 938,032 |
| 2024-07-08 | $124.27 | $125.63 | $123.60 | $124.27 | $124.27 | 996,810 |
| 2024-07-05 | $126.71 | $126.97 | $123.78 | $124.42 | $124.42 | 1,426,937 |
| 2024-07-03 | $128.72 | $129.84 | $127.07 | $127.13 | $127.13 | 737,271 |
| 2024-07-02 | $128.99 | $130.26 | $127.23 | $128.30 | $128.30 | 1,212,642 |
| 2024-07-01 | $130.02 | $130.60 | $127.40 | $129.15 | $129.15 | 1,278,359 |
| 2024-06-28 | $126.61 | $130.60 | $126.58 | $129.50 | $129.50 | 2,428,798 |
| 2024-06-27 | $124.78 | $126.34 | $124.35 | $125.05 | $124.61 | 1,042,155 |
| 2024-06-26 | $122.89 | $125.07 | $122.48 | $124.78 | $124.34 | 1,501,320 |
| 2024-06-25 | $127.25 | $127.25 | $123.29 | $123.59 | $123.15 | 1,503,052 |
| 2024-06-24 | $127.40 | $128.93 | $125.72 | $126.34 | $125.89 | 1,746,601 |
| 2024-06-21 | $125.76 | $128.82 | $124.30 | $128.18 | $127.73 | 4,316,874 |
| 2024-06-20 | $125.02 | $127.05 | $124.48 | $125.68 | $125.24 | 1,244,757 |
| 2024-06-18 | $126.48 | $128.37 | $123.40 | $125.00 | $124.56 | 1,637,306 |
| 2024-06-17 | $120.40 | $126.79 | $120.34 | $126.55 | $126.10 | 2,237,330 |
| 2024-06-14 | $118.98 | $121.61 | $118.36 | $120.69 | $120.26 | 1,211,205 |
| 2024-06-13 | $120.79 | $121.87 | $119.06 | $121.42 | $120.99 | 985,236 |
| 2024-06-12 | $123.15 | $123.52 | $120.36 | $120.78 | $120.35 | 1,110,067 |
| 2024-06-11 | $122.61 | $122.61 | $120.05 | $121.53 | $121.10 | 1,436,232 |
| 2024-06-10 | $125.01 | $125.20 | $122.36 | $123.67 | $123.23 | 1,518,079 |
| 2024-06-07 | $126.80 | $127.72 | $124.66 | $125.52 | $125.08 | 1,308,462 |
| 2024-06-06 | $126.72 | $128.46 | $126.38 | $128.35 | $127.90 | 1,066,504 |
| 2024-06-05 | $126.64 | $128.55 | $126.42 | $127.16 | $126.71 | 1,254,010 |
| 2024-06-04 | $130.83 | $130.95 | $127.11 | $127.24 | $126.79 | 1,032,599 |
| 2024-06-03 | $134.00 | $134.56 | $131.49 | $132.61 | $132.14 | 743,437 |
| 2024-05-31 | $133.75 | $133.93 | $131.18 | $133.87 | $133.87 | 2,501,005 |
| 2024-05-30 | $131.16 | $134.52 | $131.00 | $133.50 | $133.50 | 787,913 |
| 2024-05-29 | $133.06 | $135.92 | $131.44 | $131.73 | $131.73 | 928,104 |
| 2024-05-28 | $133.69 | $135.49 | $132.75 | $134.28 | $134.28 | 1,403,109 |
| 2024-05-24 | $134.31 | $134.49 | $132.38 | $133.34 | $133.34 | 628,884 |
| 2024-05-23 | $133.47 | $134.01 | $132.50 | $133.57 | $133.57 | 1,174,141 |
| 2024-05-22 | $132.54 | $133.74 | $131.44 | $132.73 | $132.73 | 984,039 |
| 2024-05-21 | $133.26 | $134.49 | $132.18 | $134.35 | $134.35 | 772,386 |
| 2024-05-20 | $134.22 | $134.69 | $131.18 | $133.08 | $133.08 | 1,123,730 |
| 2024-05-17 | $135.40 | $135.40 | $133.58 | $133.93 | $133.93 | 831,920 |
| 2024-05-16 | $136.82 | $137.21 | $134.81 | $134.95 | $134.95 | 1,027,349 |
| 2024-05-15 | $135.57 | $137.80 | $135.45 | $136.93 | $136.93 | 1,146,746 |
| 2024-05-14 | $135.15 | $136.37 | $134.80 | $135.07 | $135.07 | 600,791 |
| 2024-05-13 | $135.52 | $135.97 | $134.48 | $134.85 | $134.85 | 977,113 |
| 2024-05-10 | $135.11 | $135.56 | $133.54 | $135.18 | $135.18 | 792,465 |
| 2024-05-09 | $131.36 | $135.20 | $131.10 | $134.84 | $134.84 | 883,820 |
| 2024-05-08 | $132.05 | $132.62 | $130.77 | $130.82 | $130.82 | 1,147,969 |
| 2024-05-07 | $132.60 | $133.48 | $131.76 | $132.71 | $132.71 | 1,054,506 |
| 2024-05-06 | $136.16 | $137.06 | $130.31 | $132.60 | $132.60 | 1,818,348 |
| 2024-05-03 | $131.79 | $135.81 | $131.79 | $135.47 | $135.47 | 1,220,665 |
| 2024-05-02 | $130.27 | $131.19 | $128.89 | $130.79 | $130.79 | 1,149,587 |
| 2024-05-01 | $131.32 | $132.78 | $128.90 | $129.65 | $129.65 | 940,880 |
| 2024-04-30 | $133.48 | $133.50 | $129.33 | $130.12 | $130.12 | 1,378,642 |
| 2024-04-29 | $134.10 | $135.19 | $133.29 | $135.07 | $135.07 | 975,318 |
| 2024-04-26 | $133.00 | $136.28 | $133.00 | $134.04 | $134.04 | 1,053,994 |
| 2024-04-25 | $129.16 | $133.20 | $127.05 | $133.03 | $133.03 | 1,447,885 |
| 2024-04-24 | $141.06 | $144.91 | $128.75 | $129.92 | $129.92 | 2,557,029 |
| 2024-04-23 | $133.53 | $135.78 | $130.77 | $134.16 | $134.16 | 2,123,774 |
| 2024-04-22 | $136.93 | $138.64 | $135.41 | $137.30 | $137.30 | 822,554 |
| 2024-04-19 | $136.48 | $137.98 | $135.65 | $136.90 | $136.90 | 983,336 |
| 2024-04-18 | $140.00 | $140.00 | $135.26 | $136.07 | $136.07 | 1,332,797 |
| 2024-04-17 | $142.18 | $142.18 | $138.70 | $138.93 | $138.93 | 997,314 |
| 2024-04-16 | $139.61 | $140.23 | $137.46 | $139.77 | $139.77 | 1,020,179 |
| 2024-04-15 | $142.29 | $143.04 | $140.75 | $140.97 | $140.97 | 975,794 |
| 2024-04-12 | $144.29 | $145.31 | $140.00 | $140.63 | $140.63 | 1,278,235 |
| 2024-04-11 | $144.53 | $145.62 | $142.50 | $144.23 | $144.23 | 1,024,406 |
| 2024-04-10 | $145.04 | $146.03 | $143.51 | $144.65 | $144.65 | 1,133,986 |
| 2024-04-09 | $148.88 | $149.62 | $144.51 | $146.73 | $146.73 | 822,988 |
| 2024-04-08 | $147.92 | $148.88 | $146.14 | $147.85 | $147.85 | 619,430 |
| 2024-04-05 | $146.15 | $147.66 | $145.63 | $147.27 | $147.27 | 638,497 |
| 2024-04-04 | $148.60 | $149.78 | $146.07 | $146.71 | $146.71 | 768,016 |
| 2024-04-03 | $147.76 | $150.50 | $147.37 | $147.73 | $147.73 | 902,816 |
| 2024-04-02 | $149.01 | $149.34 | $145.98 | $147.90 | $147.90 | 917,257 |
| 2024-04-01 | $149.00 | $151.34 | $148.05 | $149.26 | $149.26 | 873,540 |
| 2024-03-28 | $147.39 | $148.74 | $146.63 | $148.23 | $148.23 | 956,755 |
| 2024-03-27 | $146.22 | $147.14 | $144.81 | $146.99 | $146.99 | 992,376 |
| 2024-03-26 | $144.60 | $145.82 | $144.17 | $144.83 | $144.38 | 1,063,675 |
| 2024-03-25 | $145.52 | $148.34 | $144.06 | $144.15 | $144.15 | 985,536 |
| 2024-03-22 | $143.15 | $145.48 | $143.15 | $144.01 | $144.01 | 767,240 |
| 2024-03-21 | $143.80 | $144.41 | $141.26 | $143.86 | $143.86 | 961,721 |
| 2024-03-20 | $141.18 | $143.41 | $140.30 | $142.72 | $142.72 | 991,040 |
| 2024-03-19 | $140.00 | $141.26 | $139.73 | $140.88 | $140.88 | 1,229,659 |
| 2024-03-18 | $138.46 | $140.35 | $137.73 | $139.97 | $139.97 | 1,110,558 |
| 2024-03-15 | $132.30 | $138.95 | $131.62 | $137.90 | $137.90 | 3,864,581 |
| 2024-03-14 | $133.95 | $135.20 | $131.05 | $132.16 | $132.16 | 967,582 |
| 2024-03-13 | $131.66 | $134.54 | $131.61 | $133.95 | $133.95 | 1,154,708 |
| 2024-03-12 | $131.05 | $131.54 | $128.00 | $131.34 | $131.34 | 1,091,587 |
| 2024-03-11 | $130.25 | $130.42 | $127.23 | $129.92 | $129.92 | 810,040 |
| 2024-03-08 | $132.89 | $135.24 | $131.22 | $131.48 | $131.48 | 873,224 |
| 2024-03-07 | $130.92 | $133.33 | $130.92 | $132.41 | $132.41 | 703,668 |
| 2024-03-06 | $131.06 | $132.29 | $129.69 | $129.96 | $129.96 | 897,632 |
| 2024-03-05 | $129.15 | $130.45 | $127.14 | $128.50 | $128.50 | 1,120,487 |
| 2024-03-04 | $133.47 | $134.86 | $128.53 | $130.24 | $130.24 | 1,349,348 |
| 2024-03-01 | $134.28 | $137.70 | $132.36 | $133.71 | $133.71 | 1,508,217 |
| 2024-02-29 | $133.13 | $134.37 | $132.06 | $133.82 | $133.82 | 2,134,832 |
| 2024-02-28 | $131.61 | $133.16 | $130.82 | $132.49 | $132.49 | 1,174,630 |
| 2024-02-27 | $130.86 | $133.65 | $130.77 | $132.97 | $132.97 | 1,222,580 |
| 2024-02-26 | $127.60 | $131.22 | $127.02 | $131.07 | $131.07 | 998,358 |
| 2024-02-23 | $125.52 | $127.82 | $124.55 | $127.01 | $127.01 | 752,681 |
| 2024-02-22 | $121.92 | $125.05 | $121.92 | $124.78 | $124.78 | 797,655 |
| 2024-02-21 | $121.79 | $122.46 | $120.66 | $122.05 | $122.05 | 851,486 |
| 2024-02-20 | $121.74 | $123.63 | $120.95 | $122.61 | $122.61 | 1,014,279 |
| 2024-02-16 | $124.47 | $126.00 | $123.22 | $123.34 | $123.34 | 895,942 |
| 2024-02-15 | $120.04 | $124.35 | $120.04 | $124.11 | $124.11 | 1,319,314 |
| 2024-02-14 | $118.99 | $120.97 | $118.17 | $119.74 | $119.74 | 906,462 |
| 2024-02-13 | $121.61 | $122.15 | $117.43 | $118.37 | $118.37 | 1,245,714 |
| 2024-02-12 | $125.25 | $126.15 | $123.60 | $123.81 | $123.81 | 973,097 |
| 2024-02-09 | $125.00 | $125.66 | $124.21 | $124.99 | $124.99 | 1,153,482 |
| 2024-02-08 | $124.65 | $125.75 | $123.54 | $124.84 | $124.84 | 846,945 |
| 2024-02-07 | $120.22 | $125.48 | $120.15 | $124.56 | $124.56 | 1,466,468 |
| 2024-02-06 | $121.67 | $122.32 | $120.03 | $120.17 | $120.17 | 1,187,161 |
| 2024-02-05 | $118.81 | $121.84 | $118.11 | $121.49 | $121.49 | 1,277,318 |
| 2024-02-02 | $119.38 | $121.28 | $118.95 | $120.16 | $120.16 | 1,210,069 |
| 2024-02-01 | $121.93 | $122.85 | $118.57 | $119.79 | $119.79 | 1,470,078 |
| 2024-01-31 | $122.67 | $122.88 | $120.41 | $120.69 | $120.69 | 1,657,000 |
| 2024-01-30 | $115.79 | $122.88 | $115.76 | $122.45 | $122.45 | 1,620,255 |
| 2024-01-29 | $115.57 | $116.93 | $112.84 | $116.86 | $116.86 | 1,736,178 |
| 2024-01-26 | $116.37 | $117.93 | $115.34 | $116.00 | $116.00 | 996,119 |
| 2024-01-25 | $117.38 | $118.15 | $114.76 | $115.90 | $115.90 | 1,268,010 |
| 2024-01-24 | $110.08 | $118.56 | $110.00 | $116.54 | $116.54 | 2,552,161 |
| 2024-01-23 | $116.38 | $117.73 | $115.49 | $116.14 | $116.14 | 1,971,033 |
| 2024-01-22 | $112.20 | $115.55 | $112.20 | $115.43 | $115.43 | 1,846,581 |
| 2024-01-19 | $112.46 | $113.22 | $111.33 | $112.86 | $112.86 | 956,642 |
| 2024-01-18 | $112.81 | $113.89 | $111.55 | $112.69 | $112.69 | 1,007,351 |
| 2024-01-17 | $110.46 | $113.17 | $109.66 | $112.35 | $112.35 | 1,265,817 |
| 2024-01-16 | $112.93 | $113.38 | $111.50 | $111.60 | $111.60 | 1,144,506 |
| 2024-01-12 | $113.29 | $115.05 | $112.43 | $113.22 | $113.22 | 782,504 |
| 2024-01-11 | $112.75 | $113.68 | $111.07 | $113.12 | $113.12 | 1,115,221 |
| 2024-01-10 | $113.09 | $113.74 | $112.33 | $112.84 | $112.84 | 1,157,336 |
| 2024-01-09 | $116.49 | $116.49 | $112.76 | $113.01 | $113.01 | 1,325,033 |
| 2024-01-08 | $115.37 | $117.29 | $113.55 | $117.04 | $117.04 | 1,146,748 |
| 2024-01-05 | $115.93 | $117.97 | $115.37 | $116.22 | $116.22 | 1,484,919 |
| 2024-01-04 | $118.73 | $119.85 | $116.34 | $116.46 | $116.46 | 1,304,355 |
| 2024-01-03 | $117.86 | $121.41 | $116.43 | $119.11 | $119.11 | 1,234,281 |
| 2024-01-02 | $117.83 | $120.53 | $117.75 | $118.91 | $118.91 | 965,977 |
| 2023-12-29 | $118.85 | $119.05 | $117.69 | $118.10 | $118.10 | 769,685 |
| 2023-12-28 | $120.42 | $120.67 | $118.73 | $119.08 | $119.08 | 574,354 |
| 2023-12-27 | $121.35 | $122.23 | $120.70 | $120.90 | $120.47 | 750,222 |
| 2023-12-26 | $122.05 | $122.47 | $121.21 | $121.25 | $120.82 | 347,433 |
| 2023-12-22 | $120.61 | $122.33 | $120.13 | $121.84 | $121.84 | 679,353 |
| 2023-12-21 | $120.91 | $121.44 | $120.02 | $120.19 | $120.19 | 745,996 |
| 2023-12-20 | $122.17 | $123.93 | $120.18 | $120.27 | $120.27 | 868,344 |
| 2023-12-19 | $122.37 | $123.82 | $121.15 | $123.32 | $123.32 | 1,463,233 |
| 2023-12-18 | $128.50 | $128.57 | $121.86 | $122.13 | $122.13 | 2,169,651 |
| 2023-12-15 | $120.20 | $127.76 | $119.19 | $124.52 | $124.52 | 6,018,528 |
| 2023-12-14 | $115.99 | $119.32 | $115.89 | $119.13 | $119.13 | 2,265,685 |
| 2023-12-13 | $113.99 | $116.44 | $111.63 | $115.36 | $115.36 | 1,605,105 |
| 2023-12-12 | $115.00 | $115.00 | $111.93 | $113.79 | $113.79 | 1,217,023 |
| 2023-12-11 | $112.07 | $114.95 | $111.80 | $114.77 | $114.77 | 1,383,030 |
| 2023-12-08 | $114.05 | $115.57 | $113.08 | $113.16 | $113.16 | 971,625 |
| 2023-12-07 | $113.68 | $114.46 | $112.34 | $114.41 | $114.41 | 1,347,780 |
| 2023-12-06 | $116.03 | $117.96 | $113.61 | $113.68 | $113.68 | 1,337,080 |
| 2023-12-05 | $118.25 | $118.45 | $115.43 | $116.61 | $116.61 | 1,375,361 |
| 2023-12-04 | $118.02 | $120.30 | $117.50 | $118.77 | $118.77 | 1,221,444 |
| 2023-12-01 | $120.00 | $120.60 | $118.88 | $119.75 | $119.75 | 1,196,713 |
| 2023-11-30 | $115.85 | $119.55 | $115.37 | $119.13 | $119.13 | 3,283,249 |
| 2023-11-29 | $114.31 | $115.56 | $113.49 | $115.49 | $115.49 | 936,502 |
| 2023-11-28 | $115.05 | $116.59 | $113.88 | $114.23 | $114.23 | 1,245,878 |
| 2023-11-27 | $111.98 | $115.46 | $111.88 | $115.25 | $115.25 | 1,213,466 |
| 2023-11-24 | $112.59 | $112.97 | $111.14 | $111.50 | $111.50 | 410,908 |
| 2023-11-22 | $112.58 | $113.06 | $111.73 | $112.70 | $112.70 | 633,900 |
| 2023-11-21 | $111.69 | $113.56 | $111.51 | $112.66 | $112.66 | 934,436 |
| 2023-11-20 | $111.42 | $112.64 | $111.28 | $111.86 | $111.86 | 865,993 |
| 2023-11-17 | $110.25 | $112.09 | $110.25 | $110.93 | $110.93 | 1,046,075 |
| 2023-11-16 | $110.63 | $111.13 | $108.19 | $109.88 | $109.88 | 841,375 |
| 2023-11-15 | $111.17 | $111.93 | $110.84 | $111.26 | $111.26 | 839,654 |
| 2023-11-14 | $108.87 | $111.19 | $108.17 | $110.75 | $110.75 | 1,328,407 |
| 2023-11-13 | $108.66 | $109.02 | $107.38 | $107.44 | $107.44 | 1,380,336 |
| 2023-11-10 | $109.37 | $109.89 | $108.12 | $109.02 | $109.02 | 1,058,494 |
| 2023-11-09 | $110.00 | $110.42 | $108.26 | $108.70 | $108.70 | 892,806 |
| 2023-11-08 | $110.45 | $110.72 | $108.80 | $109.17 | $109.17 | 1,168,341 |
| 2023-11-07 | $111.42 | $111.42 | $109.46 | $110.25 | $110.25 | 1,204,336 |
| 2023-11-06 | $112.84 | $113.51 | $111.41 | $111.81 | $111.81 | 951,067 |
| 2023-11-03 | $113.81 | $114.18 | $111.84 | $111.87 | $111.87 | 1,146,368 |
| 2023-11-02 | $110.00 | $111.87 | $109.84 | $111.54 | $111.54 | 1,152,831 |
| 2023-11-01 | $107.05 | $109.35 | $105.63 | $109.02 | $109.02 | 1,553,118 |
| 2023-10-31 | $104.85 | $107.06 | $104.08 | $106.51 | $106.51 | 1,680,894 |
| 2023-10-30 | $104.74 | $105.28 | $102.87 | $104.59 | $104.59 | 1,323,831 |
| 2023-10-27 | $102.84 | $104.56 | $101.66 | $104.11 | $104.11 | 1,488,820 |
| 2023-10-26 | $100.20 | $103.86 | $100.20 | $102.36 | $102.36 | 1,641,126 |
| 2023-10-25 | $101.37 | $101.70 | $99.01 | $99.84 | $99.84 | 1,157,326 |
| 2023-10-24 | $99.56 | $102.59 | $98.74 | $101.62 | $101.62 | 2,302,237 |
| 2023-10-23 | $98.61 | $101.11 | $98.32 | $98.75 | $98.75 | 1,366,025 |
| 2023-10-20 | $98.77 | $101.91 | $98.57 | $98.95 | $98.95 | 2,007,611 |
| 2023-10-19 | $104.81 | $108.20 | $98.25 | $99.20 | $99.20 | 3,598,711 |
| 2023-10-18 | $105.26 | $105.47 | $102.93 | $103.41 | $103.41 | 1,275,885 |
| 2023-10-17 | $103.60 | $107.24 | $103.51 | $106.78 | $106.78 | 1,049,560 |
| 2023-10-16 | $107.32 | $107.89 | $104.52 | $104.72 | $104.72 | 997,592 |
| 2023-10-13 | $105.50 | $107.07 | $104.88 | $105.91 | $105.91 | 902,219 |
| 2023-10-12 | $109.32 | $109.51 | $104.68 | $105.82 | $105.82 | 1,272,888 |
| 2023-10-11 | $109.77 | $111.13 | $109.15 | $110.49 | $110.49 | 912,531 |
| 2023-10-10 | $109.20 | $111.43 | $109.20 | $109.76 | $109.76 | 1,055,234 |
| 2023-10-09 | $107.88 | $109.27 | $106.23 | $108.73 | $108.73 | 807,105 |
| 2023-10-06 | $107.82 | $109.33 | $106.58 | $108.25 | $108.25 | 1,111,599 |
| 2023-10-05 | $105.72 | $107.57 | $105.50 | $106.97 | $106.97 | 1,080,226 |
| 2023-10-04 | $106.06 | $108.10 | $105.51 | $106.56 | $106.56 | 1,218,527 |
| 2023-10-03 | $105.46 | $106.86 | $104.83 | $106.21 | $106.21 | 1,220,623 |
| 2023-10-02 | $107.45 | $107.96 | $105.28 | $106.31 | $106.31 | 1,239,803 |
| 2023-09-29 | $107.00 | $107.67 | $105.94 | $107.22 | $107.22 | 1,472,878 |
| 2023-09-28 | $106.65 | $107.21 | $105.38 | $105.95 | $105.95 | 1,295,930 |
| 2023-09-27 | $103.96 | $106.48 | $103.74 | $106.44 | $106.01 | 1,963,119 |
| 2023-09-26 | $104.39 | $105.32 | $102.33 | $102.82 | $102.41 | 1,613,178 |
| 2023-09-25 | $101.73 | $105.05 | $101.44 | $104.39 | $104.39 | 1,481,653 |
| 2023-09-22 | $99.93 | $102.86 | $99.89 | $101.10 | $101.10 | 1,629,402 |
| 2023-09-21 | $99.36 | $100.45 | $99.14 | $99.54 | $99.54 | 1,473,739 |
| 2023-09-20 | $100.31 | $102.23 | $100.03 | $100.25 | $100.25 | 1,332,243 |
| 2023-09-19 | $98.03 | $100.38 | $98.03 | $99.29 | $99.29 | 1,383,305 |
| 2023-09-18 | $96.39 | $99.78 | $95.53 | $98.11 | $98.11 | 1,662,492 |
| 2023-09-15 | $101.89 | $101.91 | $98.41 | $98.71 | $98.71 | 4,206,562 |
| 2023-09-14 | $100.48 | $102.74 | $100.01 | $102.53 | $102.53 | 1,845,765 |
| 2023-09-13 | $100.53 | $100.74 | $97.70 | $98.65 | $98.65 | 1,128,141 |
| 2023-09-12 | $99.96 | $101.15 | $98.38 | $100.18 | $100.18 | 863,774 |
| 2023-09-11 | $104.34 | $104.79 | $100.16 | $100.34 | $100.34 | 1,372,945 |
| 2023-09-08 | $103.79 | $104.70 | $102.04 | $102.94 | $102.94 | 989,170 |
| 2023-09-07 | $103.19 | $105.29 | $102.26 | $105.06 | $105.06 | 1,033,583 |
| 2023-09-06 | $105.32 | $106.67 | $103.00 | $103.99 | $103.99 | 989,397 |
| 2023-09-05 | $107.17 | $107.25 | $104.94 | $105.58 | $105.58 | 713,086 |
| 2023-09-01 | $107.96 | $108.26 | $106.13 | $107.30 | $107.30 | 697,200 |
| 2023-08-31 | $106.42 | $107.33 | $105.74 | $106.59 | $106.59 | 1,216,480 |
| 2023-08-30 | $106.71 | $107.08 | $105.60 | $106.42 | $106.42 | 699,534 |
| 2023-08-29 | $101.74 | $107.56 | $101.65 | $106.57 | $106.57 | 1,359,215 |
| 2023-08-28 | $102.08 | $103.12 | $101.33 | $102.12 | $102.12 | 708,607 |
| 2023-08-25 | $102.01 | $102.53 | $100.13 | $101.76 | $101.76 | 998,431 |
| 2023-08-24 | $102.20 | $102.36 | $99.92 | $101.05 | $101.05 | 1,648,529 |
| 2023-08-23 | $104.85 | $104.90 | $102.74 | $102.89 | $102.89 | 1,716,313 |
| 2023-08-22 | $104.37 | $106.24 | $104.21 | $104.85 | $104.85 | 878,918 |
| 2023-08-21 | $105.02 | $105.90 | $103.45 | $103.86 | $103.86 | 785,766 |
| 2023-08-18 | $104.03 | $106.03 | $103.90 | $105.24 | $105.24 | 995,096 |
| 2023-08-17 | $107.94 | $109.34 | $105.30 | $105.44 | $105.44 | 1,587,144 |
| 2023-08-16 | $103.53 | $107.25 | $103.33 | $105.86 | $105.86 | 1,286,157 |
| 2023-08-15 | $106.50 | $107.00 | $103.89 | $104.21 | $104.21 | 1,183,527 |
| 2023-08-14 | $104.44 | $109.24 | $102.44 | $107.65 | $107.65 | 2,683,736 |
| 2023-08-11 | $101.93 | $102.85 | $101.50 | $102.30 | $102.30 | 871,798 |
| 2023-08-10 | $105.31 | $105.91 | $101.36 | $102.09 | $102.09 | 1,113,435 |
| 2023-08-09 | $105.19 | $105.19 | $103.38 | $104.57 | $104.57 | 1,251,801 |
| 2023-08-08 | $102.68 | $104.16 | $101.10 | $103.95 | $103.95 | 899,393 |
| 2023-08-07 | $103.84 | $105.61 | $103.84 | $104.46 | $104.46 | 748,578 |
| 2023-08-04 | $105.52 | $106.93 | $103.65 | $103.79 | $103.79 | 1,236,614 |
| 2023-08-03 | $105.00 | $107.90 | $103.73 | $105.44 | $105.44 | 1,345,635 |
| 2023-08-02 | $105.86 | $107.06 | $105.05 | $105.36 | $105.36 | 1,298,374 |
| 2023-08-01 | $103.99 | $107.89 | $103.81 | $107.00 | $107.00 | 1,384,588 |
| 2023-07-31 | $104.23 | $106.81 | $104.23 | $106.58 | $106.58 | 1,276,963 |
| 2023-07-28 | $103.61 | $104.00 | $101.83 | $103.81 | $103.81 | 902,111 |
| 2023-07-27 | $103.96 | $104.31 | $102.05 | $102.49 | $102.49 | 1,179,829 |
| 2023-07-26 | $104.06 | $105.35 | $102.34 | $103.76 | $103.76 | 1,021,681 |
| 2023-07-25 | $102.96 | $105.73 | $102.28 | $105.12 | $105.12 | 1,146,741 |
| 2023-07-24 | $101.07 | $103.38 | $100.53 | $101.98 | $101.98 | 1,329,321 |
| 2023-07-21 | $102.80 | $103.48 | $100.17 | $100.30 | $100.30 | 1,289,485 |
| 2023-07-20 | $105.30 | $105.39 | $100.12 | $102.17 | $102.17 | 2,119,725 |
| 2023-07-19 | $108.39 | $108.39 | $104.70 | $105.30 | $105.30 | 1,661,399 |
| 2023-07-18 | $106.62 | $108.87 | $106.32 | $108.72 | $108.72 | 983,293 |
| 2023-07-17 | $105.86 | $107.50 | $105.86 | $106.94 | $106.94 | 922,879 |
| 2023-07-14 | $107.83 | $107.83 | $104.92 | $106.36 | $106.36 | 823,747 |
| 2023-07-13 | $107.37 | $108.55 | $106.57 | $107.89 | $107.89 | 912,812 |
| 2023-07-12 | $109.00 | $109.27 | $106.89 | $106.96 | $106.96 | 1,016,440 |
| 2023-07-11 | $105.36 | $107.25 | $105.36 | $106.80 | $106.80 | 1,028,999 |
| 2023-07-10 | $103.50 | $106.30 | $103.01 | $105.21 | $105.21 | 917,439 |
| 2023-07-07 | $105.08 | $106.94 | $104.17 | $105.16 | $105.16 | 1,592,877 |
| 2023-07-06 | $103.74 | $105.69 | $101.81 | $104.02 | $104.02 | 1,657,791 |
| 2023-07-05 | $106.29 | $108.92 | $104.66 | $105.25 | $105.25 | 1,772,867 |
| 2023-07-03 | $108.93 | $111.71 | $108.42 | $110.78 | $110.78 | 765,552 |
| 2023-06-30 | $109.68 | $109.82 | $107.56 | $108.93 | $108.93 | 1,048,471 |
| 2023-06-29 | $106.72 | $109.49 | $106.39 | $109.14 | $109.14 | 1,095,158 |
| 2023-06-28 | $106.15 | $107.14 | $104.60 | $106.97 | $106.56 | 1,283,595 |
| 2023-06-27 | $104.78 | $107.59 | $104.22 | $106.73 | $106.32 | 1,449,897 |
| 2023-06-26 | $103.46 | $106.19 | $103.35 | $103.72 | $103.32 | 1,105,940 |
| 2023-06-23 | $101.09 | $103.98 | $100.43 | $102.68 | $102.68 | 2,668,826 |
| 2023-06-22 | $102.11 | $103.19 | $100.58 | $102.42 | $102.42 | 1,120,898 |
| 2023-06-21 | $100.05 | $103.48 | $100.05 | $102.11 | $102.11 | 1,314,582 |
| 2023-06-20 | $101.10 | $101.64 | $99.68 | $100.98 | $100.98 | 1,614,803 |
| 2023-06-16 | $103.41 | $104.13 | $100.82 | $102.53 | $102.53 | 7,402,491 |
| 2023-06-15 | $103.77 | $106.03 | $103.76 | $105.96 | $105.96 | 1,220,596 |
| 2023-06-14 | $109.12 | $109.57 | $104.01 | $104.69 | $104.69 | 2,031,764 |
| 2023-06-13 | $103.37 | $107.26 | $102.76 | $107.10 | $107.10 | 1,921,890 |
| 2023-06-12 | $98.41 | $102.30 | $97.84 | $101.05 | $101.05 | 1,569,370 |
| 2023-06-09 | $100.42 | $101.43 | $98.62 | $99.22 | $99.22 | 1,553,364 |
| 2023-06-08 | $102.00 | $102.79 | $99.26 | $100.36 | $100.36 | 986,548 |
| 2023-06-07 | $99.30 | $101.88 | $99.30 | $101.37 | $101.37 | 1,163,241 |
| 2023-06-06 | $96.70 | $99.50 | $96.70 | $99.30 | $99.30 | 1,061,529 |
| 2023-06-05 | $98.04 | $99.09 | $95.54 | $97.68 | $97.68 | 1,497,579 |
| 2023-06-02 | $95.15 | $98.15 | $94.79 | $97.71 | $97.71 | 1,770,160 |
| 2023-06-01 | $92.05 | $93.31 | $90.88 | $92.17 | $92.17 | 1,626,429 |
| 2023-05-31 | $91.70 | $92.67 | $90.55 | $91.90 | $91.90 | 3,452,996 |
| 2023-05-30 | $95.10 | $95.54 | $92.13 | $93.03 | $93.03 | 1,454,446 |
| 2023-05-26 | $96.04 | $96.41 | $94.21 | $95.65 | $95.65 | 1,270,410 |
| 2023-05-25 | $93.04 | $95.08 | $92.83 | $94.73 | $94.73 | 1,353,862 |
| 2023-05-24 | $94.95 | $94.99 | $92.74 | $93.25 | $93.25 | 1,352,476 |
| 2023-05-23 | $94.97 | $96.06 | $91.94 | $95.84 | $95.84 | 2,341,344 |
| 2023-05-22 | $97.71 | $98.31 | $96.57 | $97.19 | $97.19 | 1,499,141 |
| 2023-05-19 | $98.83 | $99.21 | $96.35 | $97.06 | $97.06 | 1,295,469 |
| 2023-05-18 | $95.56 | $98.03 | $94.88 | $97.81 | $97.81 | 1,633,650 |
| 2023-05-17 | $97.33 | $97.74 | $96.41 | $96.65 | $96.65 | 1,814,660 |
| 2023-05-16 | $97.33 | $98.01 | $95.28 | $95.48 | $95.48 | 1,397,461 |
| 2023-05-15 | $97.87 | $98.46 | $97.06 | $98.02 | $98.02 | 936,675 |
| 2023-05-12 | $98.15 | $98.50 | $96.50 | $97.20 | $97.20 | 1,312,489 |
| 2023-05-11 | $94.30 | $97.32 | $93.75 | $96.99 | $96.99 | 1,607,232 |
| 2023-05-10 | $99.52 | $100.36 | $94.72 | $96.48 | $96.48 | 1,831,422 |
| 2023-05-09 | $96.99 | $98.44 | $96.30 | $97.52 | $97.52 | 1,310,431 |
| 2023-05-08 | $100.45 | $101.26 | $97.42 | $97.88 | $97.88 | 1,501,343 |
| 2023-05-05 | $98.00 | $101.14 | $97.93 | $98.20 | $98.20 | 1,813,959 |
| 2023-05-04 | $101.43 | $102.00 | $95.89 | $96.37 | $96.37 | 1,909,054 |
| 2023-05-03 | $103.87 | $105.85 | $101.94 | $102.06 | $102.06 | 1,266,295 |
| 2023-05-02 | $103.77 | $104.12 | $100.34 | $103.14 | $103.14 | 1,455,291 |
| 2023-05-01 | $103.90 | $105.39 | $103.50 | $104.43 | $104.43 | 1,393,469 |
| 2023-04-28 | $103.38 | $104.05 | $102.39 | $103.95 | $103.95 | 1,246,951 |
| 2023-04-27 | $102.76 | $104.66 | $101.38 | $104.37 | $104.37 | 1,375,255 |
| 2023-04-26 | $103.94 | $104.72 | $101.73 | $102.16 | $102.16 | 1,621,754 |
| 2023-04-25 | $107.07 | $107.58 | $103.97 | $104.00 | $104.00 | 1,788,931 |
| 2023-04-24 | $109.72 | $110.69 | $108.51 | $109.04 | $109.04 | 1,448,228 |
| 2023-04-21 | $110.43 | $110.60 | $106.53 | $110.05 | $110.05 | 1,820,504 |
| 2023-04-20 | $103.02 | $115.12 | $103.02 | $111.46 | $111.46 | 3,647,305 |
| 2023-04-19 | $107.04 | $107.45 | $104.17 | $106.22 | $106.22 | 1,404,934 |
| 2023-04-18 | $106.33 | $108.25 | $106.33 | $107.49 | $107.49 | 1,479,528 |
| 2023-04-17 | $105.24 | $106.29 | $104.53 | $106.04 | $106.04 | 1,249,825 |
| 2023-04-14 | $105.07 | $105.83 | $103.48 | $104.46 | $104.46 | 1,118,507 |
| 2023-04-13 | $106.79 | $106.92 | $104.37 | $105.20 | $105.20 | 2,005,996 |
| 2023-04-12 | $108.36 | $109.35 | $106.44 | $106.57 | $106.57 | 2,082,685 |
| 2023-04-11 | $107.92 | $108.47 | $106.86 | $108.01 | $108.01 | 1,611,234 |
| 2023-04-10 | $104.00 | $107.99 | $104.00 | $106.32 | $106.32 | 1,501,937 |
| 2023-04-06 | $103.17 | $104.24 | $101.19 | $103.43 | $103.43 | 1,669,523 |
| 2023-04-05 | $100.73 | $104.65 | $100.62 | $103.22 | $103.22 | 2,424,539 |
| 2023-04-04 | $112.33 | $113.13 | $101.93 | $103.29 | $103.29 | 2,819,978 |
| 2023-04-03 | $113.07 | $114.06 | $111.19 | $113.17 | $113.17 | 1,508,844 |
| 2023-03-31 | $112.14 | $113.47 | $111.12 | $113.06 | $113.06 | 1,433,040 |
| 2023-03-30 | $111.90 | $113.03 | $110.95 | $111.35 | $111.35 | 943,101 |
| 2023-03-29 | $110.90 | $111.20 | $108.30 | $110.46 | $110.04 | 1,421,178 |
| 2023-03-28 | $110.58 | $111.68 | $108.91 | $109.23 | $109.23 | 1,168,414 |
| 2023-03-27 | $109.92 | $111.40 | $108.48 | $110.69 | $110.69 | 1,927,285 |
| 2023-03-24 | $104.97 | $109.78 | $103.35 | $108.39 | $108.39 | 1,539,366 |
| 2023-03-23 | $107.65 | $111.05 | $105.95 | $107.50 | $107.50 | 1,414,479 |
| 2023-03-22 | $110.00 | $111.09 | $107.08 | $107.27 | $107.27 | 1,382,768 |
| 2023-03-21 | $110.12 | $112.50 | $109.09 | $111.05 | $111.05 | 2,978,914 |
| 2023-03-20 | $104.99 | $108.51 | $103.32 | $107.67 | $107.67 | 3,283,525 |
| 2023-03-17 | $105.46 | $105.88 | $103.10 | $103.91 | $103.91 | 6,182,989 |
| 2023-03-16 | $100.01 | $106.79 | $99.53 | $106.27 | $106.27 | 3,765,442 |
| 2023-03-15 | $112.63 | $112.96 | $99.95 | $101.75 | $101.75 | 6,186,733 |
| 2023-03-14 | $118.73 | $120.82 | $114.76 | $116.29 | $116.29 | 2,141,533 |
| 2023-03-13 | $118.07 | $118.83 | $115.08 | $117.08 | $117.08 | 2,332,410 |
| 2023-03-10 | $128.08 | $128.08 | $119.48 | $120.36 | $120.36 | 2,180,649 |
| 2023-03-09 | $131.70 | $133.65 | $127.77 | $128.19 | $128.19 | 1,334,430 |
| 2023-03-08 | $130.70 | $132.73 | $129.51 | $132.61 | $132.61 | 1,320,771 |
| 2023-03-07 | $131.43 | $133.32 | $130.64 | $130.99 | $130.99 | 1,270,035 |
| 2023-03-06 | $135.50 | $136.46 | $130.46 | $131.98 | $131.98 | 1,993,804 |
| 2023-03-03 | $133.04 | $136.45 | $132.27 | $136.06 | $136.06 | 1,775,870 |
| 2023-03-02 | $128.39 | $133.31 | $127.82 | $132.89 | $132.89 | 1,628,689 |
| 2023-03-01 | $126.85 | $130.57 | $126.47 | $129.12 | $129.12 | 1,871,020 |
| 2023-02-28 | $121.83 | $127.72 | $120.66 | $126.11 | $126.11 | 3,346,337 |
| 2023-02-27 | $120.84 | $123.06 | $119.43 | $121.34 | $121.34 | 1,769,380 |
| 2023-02-24 | $116.98 | $118.52 | $115.34 | $118.50 | $118.50 | 1,563,402 |
| 2023-02-23 | $121.16 | $121.84 | $116.99 | $119.01 | $119.01 | 1,374,299 |
| 2023-02-22 | $121.74 | $122.55 | $120.08 | $120.44 | $120.44 | 1,418,445 |
| 2023-02-21 | $124.11 | $126.78 | $121.21 | $121.78 | $121.78 | 1,303,361 |
| 2023-02-17 | $125.59 | $126.10 | $123.87 | $124.97 | $124.97 | 1,296,664 |
| 2023-02-16 | $125.50 | $128.42 | $125.04 | $126.18 | $126.18 | 1,040,809 |
| 2023-02-15 | $125.12 | $125.75 | $121.57 | $125.68 | $125.68 | 1,403,036 |
| 2023-02-14 | $123.15 | $127.19 | $122.73 | $126.50 | $126.50 | 1,264,645 |
| 2023-02-13 | $122.18 | $124.53 | $121.07 | $123.75 | $123.75 | 1,270,383 |
| 2023-02-10 | $120.58 | $123.03 | $119.73 | $122.32 | $122.32 | 1,206,676 |
| 2023-02-09 | $124.65 | $125.72 | $120.68 | $121.35 | $121.35 | 1,406,240 |
| 2023-02-08 | $122.37 | $125.51 | $121.89 | $124.03 | $124.03 | 1,304,454 |
| 2023-02-07 | $123.60 | $125.16 | $121.26 | $123.20 | $123.20 | 1,455,686 |
| 2023-02-06 | $127.63 | $128.17 | $122.47 | $123.51 | $123.51 | 1,741,879 |
| 2023-02-03 | $126.06 | $132.50 | $125.86 | $128.18 | $128.18 | 2,223,940 |
| 2023-02-02 | $125.31 | $125.92 | $122.56 | $125.85 | $125.85 | 1,704,221 |
| 2023-02-01 | $120.64 | $126.05 | $119.56 | $125.32 | $125.32 | 1,733,476 |
| 2023-01-31 | $118.17 | $120.68 | $116.97 | $120.64 | $120.64 | 2,011,793 |
| 2023-01-30 | $117.82 | $121.22 | $117.64 | $119.09 | $119.09 | 1,830,281 |
| 2023-01-27 | $120.15 | $123.69 | $117.57 | $118.93 | $118.93 | 2,658,149 |
| 2023-01-26 | $113.12 | $121.76 | $111.86 | $121.44 | $121.44 | 3,731,997 |
| 2023-01-25 | $107.07 | $111.21 | $107.07 | $110.41 | $110.41 | 1,954,738 |
| 2023-01-24 | $107.29 | $108.43 | $105.02 | $108.03 | $108.03 | 1,441,365 |
| 2023-01-23 | $107.87 | $110.20 | $106.91 | $107.69 | $107.69 | 1,184,385 |
| 2023-01-20 | $107.31 | $108.20 | $106.01 | $108.02 | $108.02 | 1,289,670 |
| 2023-01-19 | $107.90 | $108.85 | $105.95 | $107.33 | $107.33 | 1,430,903 |
| 2023-01-18 | $110.75 | $113.46 | $108.11 | $108.22 | $108.22 | 1,545,567 |
| 2023-01-17 | $111.35 | $113.71 | $109.23 | $110.19 | $110.19 | 1,557,746 |
| 2023-01-13 | $109.79 | $112.40 | $109.37 | $111.52 | $111.52 | 1,287,307 |
| 2023-01-12 | $110.45 | $111.20 | $108.66 | $110.37 | $110.37 | 963,108 |
| 2023-01-11 | $106.91 | $110.23 | $106.91 | $110.00 | $110.00 | 1,657,383 |
| 2023-01-10 | $101.50 | $107.13 | $101.50 | $106.86 | $106.86 | 1,522,958 |
| 2023-01-09 | $103.22 | $104.37 | $101.32 | $101.38 | $101.38 | 1,432,546 |
| 2023-01-06 | $100.16 | $104.62 | $99.70 | $102.69 | $102.69 | 1,566,815 |
| 2023-01-05 | $98.33 | $100.29 | $96.02 | $98.79 | $98.79 | 2,111,653 |
| 2023-01-04 | $94.94 | $99.34 | $94.87 | $98.71 | $98.71 | 2,393,316 |
| 2023-01-03 | $97.80 | $98.19 | $95.00 | $95.17 | $95.17 | 2,063,759 |
| 2022-12-30 | $98.10 | $98.33 | $96.71 | $97.70 | $97.70 | 1,390,361 |
| 2022-12-29 | $100.00 | $100.40 | $97.95 | $98.41 | $98.41 | 1,438,340 |
| 2022-12-28 | $103.01 | $103.21 | $99.80 | $99.89 | $99.55 | 1,137,684 |
| 2022-12-27 | $103.10 | $104.14 | $102.32 | $102.90 | $102.90 | 1,144,623 |
| 2022-12-23 | $103.60 | $104.10 | $101.26 | $102.59 | $102.59 | 1,423,505 |
| 2022-12-22 | $104.65 | $104.76 | $99.13 | $102.85 | $102.85 | 2,710,431 |
| 2022-12-21 | $104.09 | $107.91 | $102.91 | $104.82 | $104.82 | 38,999,824 |
| 2022-12-20 | $101.65 | $105.37 | $101.65 | $103.20 | $103.20 | 2,462,809 |
| 2022-12-19 | $102.40 | $104.37 | $100.28 | $101.54 | $101.54 | 1,982,762 |
| 2022-12-16 | $100.32 | $103.62 | $97.35 | $101.02 | $101.02 | 5,312,326 |
| 2022-12-15 | $106.41 | $106.44 | $100.46 | $101.92 | $101.92 | 2,638,992 |
| 2022-12-14 | $110.04 | $110.13 | $107.26 | $108.66 | $108.66 | 1,639,529 |
| 2022-12-13 | $112.49 | $113.12 | $109.75 | $110.38 | $110.38 | 1,809,271 |
| 2022-12-12 | $107.85 | $109.94 | $106.43 | $109.76 | $109.76 | 1,548,605 |
| 2022-12-09 | $109.72 | $111.19 | $108.26 | $108.41 | $108.41 | 1,333,744 |
| 2022-12-08 | $109.52 | $110.74 | $108.70 | $110.04 | $110.04 | 2,121,025 |
| 2022-12-07 | $107.32 | $110.35 | $106.89 | $107.60 | $107.60 | 1,943,321 |
| 2022-12-06 | $104.20 | $108.94 | $104.20 | $108.27 | $108.27 | 2,060,857 |
| 2022-12-05 | $107.77 | $109.44 | $105.68 | $106.74 | $106.74 | 2,415,874 |
| 2022-12-02 | $104.29 | $109.63 | $103.77 | $109.55 | $109.55 | 2,283,549 |
| 2022-12-01 | $103.90 | $105.46 | $102.66 | $105.13 | $105.13 | 1,577,223 |
| 2022-11-30 | $103.62 | $104.03 | $100.65 | $103.93 | $103.93 | 2,930,146 |
| 2022-11-29 | $104.61 | $105.20 | $102.05 | $102.64 | $102.64 | 1,106,948 |
| 2022-11-28 | $102.58 | $104.78 | $101.77 | $102.88 | $102.88 | 1,366,422 |
| 2022-11-25 | $103.86 | $105.37 | $103.36 | $103.98 | $103.98 | 503,156 |
| 2022-11-23 | $105.22 | $105.99 | $103.48 | $103.95 | $103.95 | 1,360,078 |
| 2022-11-22 | $103.95 | $106.78 | $103.29 | $106.44 | $106.44 | 1,789,338 |
| 2022-11-21 | $100.34 | $104.00 | $99.77 | $103.02 | $103.02 | 1,868,834 |
| 2022-11-18 | $100.92 | $101.20 | $98.38 | $100.64 | $100.64 | 1,051,677 |
| 2022-11-17 | $96.71 | $101.17 | $96.14 | $101.01 | $101.01 | 1,285,768 |
| 2022-11-16 | $98.67 | $100.21 | $97.80 | $99.30 | $99.30 | 1,032,801 |
| 2022-11-15 | $100.84 | $103.00 | $99.65 | $100.48 | $100.48 | 1,843,509 |
| 2022-11-14 | $96.27 | $102.97 | $95.38 | $100.40 | $100.40 | 1,591,296 |
| 2022-11-11 | $100.00 | $101.91 | $96.28 | $96.74 | $96.74 | 1,940,886 |
| 2022-11-10 | $95.00 | $96.50 | $93.40 | $96.34 | $96.34 | 1,577,202 |
| 2022-11-09 | $95.46 | $96.57 | $91.57 | $92.05 | $92.05 | 1,392,817 |
| 2022-11-08 | $96.24 | $98.25 | $95.54 | $96.77 | $96.77 | 1,321,978 |
| 2022-11-07 | $95.93 | $97.38 | $94.91 | $95.96 | $95.96 | 1,031,597 |
| 2022-11-04 | $95.58 | $96.34 | $92.86 | $95.40 | $95.40 | 1,396,314 |
| 2022-11-03 | $91.88 | $93.32 | $91.14 | $91.55 | $91.55 | 1,064,612 |
| 2022-11-02 | $95.84 | $96.04 | $92.19 | $92.36 | $92.36 | 1,609,556 |
| 2022-11-01 | $96.37 | $97.02 | $92.87 | $96.71 | $96.71 | 1,599,546 |
| 2022-10-31 | $93.67 | $95.29 | $92.87 | $94.05 | $94.05 | 1,677,948 |
| 2022-10-28 | $95.99 | $97.22 | $94.07 | $94.43 | $94.43 | 2,383,516 |
| 2022-10-27 | $98.03 | $98.74 | $96.10 | $97.47 | $97.47 | 2,182,804 |
| 2022-10-26 | $97.97 | $100.39 | $96.42 | $98.04 | $98.04 | 2,137,260 |
| 2022-10-25 | $94.88 | $97.88 | $94.32 | $97.71 | $97.71 | 2,244,314 |
| 2022-10-24 | $92.74 | $96.48 | $92.55 | $96.26 | $96.26 | 3,289,975 |
| 2022-10-21 | $86.17 | $93.29 | $86.08 | $92.92 | $92.92 | 3,819,552 |
| 2022-10-20 | $80.67 | $87.19 | $80.00 | $85.65 | $85.65 | 2,643,933 |
| 2022-10-19 | $81.73 | $82.86 | $80.16 | $80.68 | $80.68 | 1,616,575 |
| 2022-10-18 | $81.48 | $82.98 | $80.66 | $81.74 | $81.74 | 1,176,815 |
| 2022-10-17 | $79.03 | $81.33 | $78.97 | $80.02 | $80.02 | 1,404,742 |
| 2022-10-14 | $80.89 | $81.09 | $77.54 | $78.06 | $78.06 | 1,218,542 |
| 2022-10-13 | $76.68 | $81.82 | $75.77 | $81.02 | $81.02 | 1,787,190 |
| 2022-10-12 | $79.12 | $79.97 | $78.03 | $78.87 | $78.87 | 1,182,849 |
| 2022-10-11 | $76.59 | $80.64 | $76.35 | $79.11 | $79.11 | 1,874,182 |
| 2022-10-10 | $77.15 | $78.24 | $76.60 | $77.72 | $77.72 | 1,082,856 |
| 2022-10-07 | $77.04 | $77.50 | $75.39 | $75.89 | $75.89 | 1,143,887 |
| 2022-10-06 | $78.32 | $79.57 | $76.87 | $77.14 | $77.14 | 2,077,381 |
| 2022-10-05 | $77.12 | $78.43 | $76.55 | $77.83 | $77.83 | 1,248,032 |
| 2022-10-04 | $76.10 | $78.12 | $75.93 | $78.02 | $78.02 | 1,428,911 |
| 2022-10-03 | $72.06 | $75.95 | $72.06 | $75.39 | $75.39 | 1,337,268 |
| 2022-09-30 | $70.76 | $72.53 | $70.05 | $70.95 | $70.95 | 1,377,083 |
| 2022-09-29 | $72.66 | $72.66 | $69.84 | $70.71 | $70.71 | 1,592,811 |
| 2022-09-28 | $70.17 | $72.99 | $69.83 | $72.64 | $72.29 | 1,467,137 |
| 2022-09-27 | $71.18 | $72.10 | $69.94 | $70.76 | $70.76 | 1,654,130 |
| 2022-09-26 | $69.80 | $71.60 | $69.45 | $69.68 | $69.68 | 1,534,024 |
| 2022-09-23 | $70.33 | $70.96 | $69.12 | $70.19 | $70.19 | 1,908,533 |
| 2022-09-22 | $75.17 | $75.91 | $72.30 | $72.56 | $72.56 | 1,258,763 |
| 2022-09-21 | $76.93 | $77.57 | $74.20 | $74.20 | $74.20 | 1,226,223 |
| 2022-09-20 | $75.34 | $76.09 | $74.79 | $75.85 | $75.85 | 1,492,029 |
| 2022-09-19 | $74.35 | $77.43 | $73.73 | $77.19 | $77.19 | 1,466,663 |
| 2022-09-16 | $75.33 | $75.87 | $74.23 | $75.02 | $75.02 | 4,150,797 |
| 2022-09-15 | $77.81 | $77.86 | $75.07 | $76.23 | $76.23 | 2,786,286 |
| 2022-09-14 | $79.48 | $79.64 | $73.40 | $74.55 | $74.55 | 3,194,052 |
| 2022-09-13 | $81.40 | $83.28 | $80.79 | $81.91 | $81.91 | 2,174,998 |
| 2022-09-12 | $86.60 | $87.29 | $83.22 | $83.49 | $83.49 | 1,668,764 |
| 2022-09-09 | $84.43 | $86.95 | $84.16 | $86.52 | $86.52 | 1,665,521 |
| 2022-09-08 | $79.64 | $83.12 | $79.20 | $82.99 | $82.99 | 1,445,339 |
| 2022-09-07 | $78.80 | $80.04 | $77.60 | $79.70 | $79.70 | 1,113,074 |
| 2022-09-06 | $78.20 | $80.03 | $77.77 | $79.36 | $79.36 | 1,427,597 |
| 2022-09-02 | $78.98 | $80.15 | $77.79 | $77.94 | $77.94 | 1,568,971 |
| 2022-09-01 | $78.81 | $78.81 | $75.14 | $77.34 | $77.34 | 2,262,876 |
| 2022-08-31 | $81.03 | $81.68 | $79.48 | $80.72 | $80.72 | 2,358,932 |
| 2022-08-30 | $85.85 | $85.85 | $80.60 | $81.42 | $81.42 | 2,221,040 |
| 2022-08-29 | $85.92 | $87.59 | $84.71 | $86.24 | $86.24 | 1,502,876 |
| 2022-08-26 | $87.03 | $88.62 | $85.54 | $86.87 | $86.87 | 2,524,774 |
| 2022-08-25 | $82.16 | $86.93 | $82.16 | $86.76 | $86.76 | 3,186,072 |
| 2022-08-24 | $80.22 | $82.00 | $79.11 | $81.39 | $81.39 | 1,133,280 |
| 2022-08-23 | $81.11 | $82.83 | $80.74 | $81.03 | $81.03 | 1,157,733 |
| 2022-08-22 | $80.40 | $81.36 | $79.89 | $80.25 | $80.25 | 1,208,511 |
| 2022-08-19 | $83.26 | $83.26 | $81.05 | $81.80 | $81.80 | 1,471,022 |
| 2022-08-18 | $84.13 | $85.05 | $84.09 | $84.43 | $84.43 | 1,031,805 |
| 2022-08-17 | $82.74 | $83.81 | $82.07 | $83.04 | $83.04 | 1,221,473 |
| 2022-08-16 | $84.35 | $85.39 | $83.90 | $84.65 | $84.65 | 1,178,902 |
| 2022-08-15 | $83.46 | $83.92 | $81.43 | $83.55 | $83.55 | 1,373,419 |
| 2022-08-12 | $83.39 | $85.06 | $82.77 | $84.61 | $84.61 | 1,100,131 |
| 2022-08-11 | $83.74 | $85.94 | $83.37 | $83.49 | $83.49 | 1,363,271 |
| 2022-08-10 | $82.22 | $83.25 | $81.25 | $83.01 | $83.01 | 1,329,393 |
| 2022-08-09 | $78.81 | $81.28 | $78.39 | $81.14 | $81.14 | 1,653,508 |
| 2022-08-08 | $79.30 | $80.77 | $78.41 | $78.75 | $78.75 | 1,271,181 |
| 2022-08-05 | $76.32 | $79.82 | $75.86 | $78.78 | $78.78 | 1,025,548 |
| 2022-08-04 | $76.71 | $78.60 | $75.23 | $77.48 | $77.48 | 1,627,082 |
| 2022-08-03 | $76.37 | $77.28 | $75.30 | $76.36 | $76.36 | 1,435,777 |
| 2022-08-02 | $76.67 | $78.13 | $74.59 | $76.55 | $76.55 | 1,996,488 |
| 2022-08-01 | $77.03 | $78.29 | $75.67 | $77.38 | $77.38 | 1,252,851 |
| 2022-07-29 | $74.88 | $78.07 | $74.51 | $77.88 | $77.88 | 1,746,070 |
| 2022-07-28 | $73.24 | $74.80 | $72.08 | $74.17 | $74.17 | 1,940,575 |
| 2022-07-27 | $70.88 | $73.38 | $69.48 | $72.83 | $72.83 | 2,010,033 |
| 2022-07-26 | $70.01 | $70.84 | $69.09 | $70.48 | $70.48 | 1,703,254 |
| 2022-07-25 | $67.99 | $70.17 | $67.41 | $70.00 | $70.00 | 1,962,468 |
| 2022-07-22 | $71.14 | $71.94 | $65.89 | $66.60 | $66.60 | 2,375,934 |
| 2022-07-21 | $68.94 | $70.78 | $68.25 | $70.73 | $70.73 | 3,149,945 |
| 2022-07-20 | $67.22 | $68.12 | $66.07 | $68.10 | $68.10 | 2,683,507 |
| 2022-07-19 | $65.57 | $66.89 | $64.23 | $66.62 | $66.62 | 2,908,849 |
| 2022-07-18 | $68.15 | $69.33 | $67.35 | $67.71 | $67.71 | 1,136,265 |
| 2022-07-15 | $66.46 | $67.08 | $65.23 | $67.06 | $67.06 | 1,032,234 |
| 2022-07-14 | $64.90 | $66.08 | $63.82 | $65.93 | $65.93 | 1,316,589 |
| 2022-07-13 | $65.57 | $67.45 | $64.78 | $67.26 | $67.26 | 1,405,377 |
| 2022-07-12 | $65.48 | $67.67 | $65.35 | $65.70 | $65.70 | 1,499,931 |
| 2022-07-11 | $65.44 | $67.30 | $65.11 | $65.89 | $65.89 | 1,197,285 |
| 2022-07-08 | $67.31 | $67.31 | $65.26 | $66.16 | $66.16 | 1,148,504 |
| 2022-07-07 | $67.09 | $67.53 | $65.54 | $66.58 | $66.58 | 1,983,391 |
| 2022-07-06 | $63.88 | $64.83 | $62.44 | $64.41 | $64.41 | 1,557,440 |
| 2022-07-05 | $63.93 | $64.53 | $62.78 | $64.50 | $64.50 | 1,755,980 |
| 2022-07-01 | $65.29 | $67.20 | $64.16 | $66.23 | $66.23 | 1,591,430 |
| 2022-06-30 | $65.50 | $67.25 | $64.44 | $66.15 | $66.15 | 1,633,593 |
| 2022-06-29 | $67.30 | $68.00 | $65.44 | $66.83 | $66.83 | 1,288,739 |
| 2022-06-28 | $69.67 | $70.44 | $67.04 | $67.36 | $67.02 | 1,639,757 |
| 2022-06-27 | $70.00 | $70.62 | $68.34 | $69.29 | $68.94 | 1,309,944 |
| 2022-06-24 | $67.09 | $69.11 | $66.50 | $68.89 | $68.54 | 2,643,387 |
| 2022-06-23 | $67.81 | $68.04 | $64.38 | $65.98 | $65.65 | 1,844,001 |
| 2022-06-22 | $68.07 | $68.86 | $66.93 | $67.40 | $67.06 | 2,195,396 |
| 2022-06-21 | $74.02 | $75.19 | $70.57 | $70.73 | $70.37 | 2,630,779 |
| 2022-06-17 | $71.20 | $72.70 | $69.44 | $71.86 | $71.50 | 7,480,100 |
| 2022-06-16 | $70.32 | $72.06 | $69.22 | $69.87 | $69.52 | 3,019,667 |
| 2022-06-15 | $72.43 | $74.75 | $70.77 | $72.05 | $71.69 | 2,770,099 |
| 2022-06-14 | $70.51 | $71.98 | $69.61 | $71.02 | $70.66 | 1,939,580 |
| 2022-06-13 | $71.56 | $72.06 | $69.37 | $70.58 | $70.22 | 2,300,047 |
| 2022-06-10 | $75.00 | $76.48 | $74.05 | $74.13 | $73.75 | 1,657,764 |
| 2022-06-09 | $80.83 | $80.94 | $76.69 | $76.79 | $76.40 | 2,173,595 |
| 2022-06-08 | $84.08 | $85.52 | $80.55 | $81.35 | $80.94 | 1,816,718 |
| 2022-06-07 | $82.01 | $85.95 | $81.93 | $85.82 | $85.39 | 1,601,691 |
| 2022-06-06 | $83.89 | $83.91 | $81.94 | $82.36 | $81.94 | 1,355,582 |
| 2022-06-03 | $83.95 | $84.54 | $82.77 | $82.94 | $82.52 | 1,382,742 |
| 2022-06-02 | $85.26 | $86.94 | $83.82 | $84.98 | $84.55 | 1,418,994 |
| 2022-06-01 | $85.18 | $85.81 | $81.55 | $83.97 | $83.54 | 2,425,227 |
| 2022-05-31 | $85.62 | $87.22 | $83.80 | $85.38 | $84.95 | 5,473,547 |
| 2022-05-27 | $84.86 | $87.96 | $84.81 | $87.79 | $87.35 | 1,675,648 |
| 2022-05-26 | $80.65 | $84.89 | $80.65 | $84.39 | $83.96 | 1,495,407 |
| 2022-05-25 | $76.88 | $81.04 | $76.08 | $80.64 | $80.23 | 2,063,506 |
| 2022-05-24 | $76.56 | $78.56 | $76.05 | $78.10 | $77.70 | 1,657,843 |
| 2022-05-23 | $77.71 | $78.94 | $76.04 | $78.13 | $77.73 | 1,517,265 |
| 2022-05-20 | $77.08 | $77.91 | $74.18 | $75.91 | $75.53 | 2,356,942 |
| 2022-05-19 | $75.62 | $77.35 | $74.69 | $75.75 | $75.37 | 2,066,315 |
| 2022-05-18 | $77.29 | $78.45 | $75.44 | $75.89 | $75.51 | 2,221,445 |
| 2022-05-17 | $77.39 | $78.62 | $76.10 | $78.45 | $78.05 | 2,128,123 |
| 2022-05-16 | $75.22 | $76.42 | $73.45 | $75.11 | $74.73 | 2,013,570 |
| 2022-05-13 | $75.70 | $77.93 | $73.88 | $74.13 | $73.75 | 2,355,751 |
| 2022-05-12 | $73.91 | $76.77 | $73.32 | $74.74 | $74.36 | 2,197,547 |
| 2022-05-11 | $77.53 | $79.08 | $75.10 | $75.37 | $74.99 | 2,028,902 |
| 2022-05-10 | $78.40 | $78.93 | $75.85 | $77.05 | $76.66 | 2,437,320 |
| 2022-05-09 | $77.60 | $78.98 | $76.08 | $77.22 | $76.83 | 3,184,042 |
| 2022-05-06 | $81.01 | $81.26 | $77.54 | $79.66 | $79.26 | 2,459,151 |
| 2022-05-05 | $88.87 | $89.73 | $80.50 | $81.41 | $81.00 | 2,777,604 |
| 2022-05-04 | $86.41 | $89.53 | $83.85 | $89.51 | $89.06 | 2,294,556 |
| 2022-05-03 | $83.54 | $86.68 | $82.11 | $86.36 | $85.92 | 2,520,457 |
| 2022-05-02 | $85.26 | $85.59 | $80.63 | $83.63 | $83.21 | 3,195,063 |
| 2022-04-29 | $89.93 | $91.85 | $85.39 | $85.75 | $85.32 | 2,543,968 |
| 2022-04-28 | $88.66 | $89.95 | $86.49 | $89.65 | $89.20 | 2,573,016 |
| 2022-04-27 | $90.11 | $90.40 | $87.36 | $88.12 | $87.67 | 2,442,900 |
| 2022-04-26 | $88.89 | $89.87 | $87.39 | $87.54 | $87.10 | 2,172,416 |
| 2022-04-25 | $87.00 | $90.14 | $84.73 | $89.33 | $88.88 | 2,766,610 |
| 2022-04-22 | $93.39 | $95.88 | $89.03 | $89.61 | $89.16 | 2,645,530 |
| 2022-04-21 | $93.36 | $100.37 | $92.37 | $93.24 | $92.77 | 4,200,076 |
| 2022-04-20 | $91.76 | $93.16 | $90.44 | $91.49 | $91.03 | 1,854,481 |
| 2022-04-19 | $90.82 | $92.15 | $89.17 | $91.98 | $91.51 | 2,125,030 |
| 2022-04-18 | $88.35 | $91.79 | $88.33 | $90.51 | $90.05 | 1,686,292 |
| 2022-04-14 | $87.36 | $89.12 | $87.34 | $88.32 | $87.87 | 1,657,503 |
| 2022-04-13 | $85.44 | $87.41 | $84.19 | $87.34 | $86.90 | 1,232,476 |
| 2022-04-12 | $85.01 | $87.53 | $84.10 | $84.64 | $84.21 | 1,976,524 |
| 2022-04-11 | $83.24 | $84.96 | $82.45 | $83.65 | $83.23 | 1,471,818 |
| 2022-04-08 | $84.17 | $84.69 | $82.81 | $83.20 | $82.78 | 1,452,452 |
| 2022-04-07 | $81.52 | $84.13 | $80.88 | $83.64 | $83.22 | 1,348,183 |
| 2022-04-06 | $82.54 | $83.52 | $79.69 | $82.17 | $81.75 | 2,276,827 |
| 2022-04-05 | $83.63 | $85.09 | $82.06 | $82.54 | $82.12 | 1,584,898 |
| 2022-04-04 | $84.53 | $85.19 | $82.84 | $83.60 | $83.18 | 1,630,704 |
| 2022-04-01 | $84.99 | $86.29 | $83.69 | $84.99 | $84.56 | 2,030,642 |
| 2022-03-31 | $84.24 | $86.21 | $83.21 | $83.43 | $83.01 | 2,172,929 |
| 2022-03-30 | $85.52 | $86.31 | $83.03 | $83.64 | $83.22 | 1,817,201 |
| 2022-03-29 | $84.62 | $85.14 | $81.27 | $84.16 | $83.39 | 2,818,433 |
| 2022-03-28 | $88.39 | $88.68 | $85.69 | $87.17 | $86.38 | 1,680,597 |
| 2022-03-25 | $87.97 | $89.69 | $86.71 | $89.49 | $88.68 | 1,741,287 |
| 2022-03-24 | $85.97 | $88.68 | $85.97 | $88.66 | $87.85 | 2,064,645 |
| 2022-03-23 | $84.07 | $86.12 | $83.40 | $85.46 | $84.68 | 2,040,883 |
| 2022-03-22 | $86.01 | $86.97 | $83.13 | $84.20 | $83.43 | 2,058,058 |
| 2022-03-21 | $85.55 | $87.31 | $83.09 | $85.18 | $84.41 | 2,712,132 |
| 2022-03-18 | $79.68 | $84.37 | $79.02 | $84.21 | $83.44 | 6,905,241 |
| 2022-03-17 | $76.20 | $81.23 | $75.14 | $81.06 | $80.32 | 3,773,280 |
| 2022-03-16 | $74.24 | $76.06 | $72.20 | $75.01 | $74.33 | 2,765,844 |
| 2022-03-15 | $70.86 | $73.22 | $69.53 | $73.11 | $72.45 | 2,046,596 |
| 2022-03-14 | $71.90 | $72.28 | $69.44 | $71.49 | $70.84 | 2,421,706 |
| 2022-03-11 | $72.38 | $74.40 | $71.60 | $72.12 | $71.46 | 2,302,549 |
| 2022-03-10 | $71.91 | $73.85 | $71.14 | $72.39 | $71.73 | 2,306,648 |
| 2022-03-09 | $70.26 | $73.29 | $70.05 | $71.95 | $71.30 | 2,111,775 |
| 2022-03-08 | $71.64 | $72.41 | $68.81 | $69.97 | $69.33 | 2,732,335 |
| 2022-03-07 | $77.14 | $77.46 | $71.78 | $72.38 | $71.72 | 3,616,935 |
| 2022-03-04 | $75.72 | $77.57 | $75.13 | $77.38 | $76.68 | 2,338,438 |
| 2022-03-03 | $75.73 | $77.41 | $74.64 | $77.09 | $76.39 | 3,043,741 |
| 2022-03-02 | $73.41 | $75.75 | $72.02 | $75.23 | $74.55 | 2,633,825 |
| 2022-03-01 | $72.00 | $75.41 | $70.22 | $72.17 | $71.51 | 3,488,845 |
| 2022-02-28 | $67.71 | $71.94 | $67.57 | $70.58 | $69.94 | 4,829,917 |
| 2022-02-25 | $63.63 | $69.13 | $63.44 | $69.01 | $68.38 | 2,896,477 |
| 2022-02-24 | $60.18 | $63.46 | $59.04 | $63.26 | $62.68 | 2,504,551 |
| 2022-02-23 | $63.23 | $64.27 | $61.99 | $62.16 | $61.59 | 1,627,122 |
| 2022-02-22 | $64.23 | $65.44 | $62.86 | $63.04 | $62.47 | 2,122,803 |
| 2022-02-18 | $63.62 | $64.81 | $63.35 | $63.95 | $63.37 | 1,951,138 |
| 2022-02-17 | $63.81 | $64.55 | $62.95 | $63.24 | $62.67 | 1,328,014 |
| 2022-02-16 | $63.78 | $65.70 | $63.31 | $64.29 | $63.71 | 1,752,408 |
| 2022-02-15 | $61.64 | $64.13 | $60.35 | $63.78 | $63.20 | 2,147,367 |
| 2022-02-14 | $60.81 | $61.93 | $60.25 | $61.61 | $61.05 | 2,237,568 |
| 2022-02-11 | $60.80 | $62.14 | $59.95 | $60.71 | $60.16 | 2,474,407 |
| 2022-02-10 | $61.70 | $62.91 | $60.95 | $61.34 | $60.78 | 1,904,777 |
| 2022-02-09 | $60.76 | $62.78 | $60.12 | $62.55 | $61.98 | 1,790,494 |
| 2022-02-08 | $58.99 | $61.14 | $58.55 | $60.60 | $60.05 | 2,545,006 |
| 2022-02-07 | $59.62 | $59.86 | $56.86 | $58.33 | $57.80 | 1,596,543 |
| 2022-02-04 | $58.40 | $59.81 | $58.24 | $58.94 | $58.40 | 1,342,922 |
| 2022-02-03 | $58.47 | $60.50 | $57.83 | $58.87 | $58.33 | 1,932,969 |
| 2022-02-02 | $57.48 | $59.85 | $56.50 | $59.17 | $58.63 | 2,097,815 |
| 2022-02-01 | $56.63 | $57.88 | $56.45 | $57.61 | $57.09 | 2,213,990 |
| 2022-01-31 | $54.50 | $56.56 | $54.45 | $55.52 | $55.02 | 2,874,427 |
| 2022-01-28 | $54.44 | $54.93 | $52.82 | $54.92 | $54.42 | 2,155,554 |
| 2022-01-27 | $54.31 | $56.50 | $54.00 | $54.34 | $53.85 | 3,554,280 |
| 2022-01-26 | $55.24 | $55.63 | $52.26 | $53.12 | $52.64 | 3,589,288 |
| 2022-01-25 | $51.48 | $55.43 | $51.44 | $54.12 | $53.63 | 5,980,110 |
| 2022-01-24 | $50.92 | $55.06 | $50.54 | $54.70 | $54.20 | 5,800,213 |
| 2022-01-21 | $56.33 | $56.33 | $52.33 | $52.45 | $51.97 | 4,178,324 |
| 2022-01-20 | $59.53 | $61.66 | $56.92 | $56.96 | $56.44 | 3,288,585 |
| 2022-01-19 | $61.50 | $62.34 | $58.52 | $58.96 | $58.42 | 1,985,675 |
| 2022-01-18 | $61.62 | $61.69 | $59.70 | $59.90 | $59.36 | 1,480,056 |
| 2022-01-14 | $62.42 | $63.05 | $61.48 | $62.21 | $61.64 | 1,285,000 |
| 2022-01-13 | $63.32 | $64.20 | $62.35 | $62.82 | $62.25 | 1,364,053 |
| 2022-01-12 | $62.21 | $63.84 | $62.00 | $63.60 | $63.02 | 1,713,908 |
| 2022-01-11 | $59.09 | $60.99 | $58.18 | $60.97 | $60.42 | 1,987,570 |
| 2022-01-10 | $62.84 | $63.28 | $59.71 | $60.59 | $60.04 | 2,027,895 |
| 2022-01-07 | $64.40 | $64.91 | $61.45 | $62.31 | $61.74 | 1,944,025 |
| 2022-01-06 | $66.89 | $66.92 | $63.67 | $64.05 | $63.47 | 1,572,976 |
| 2022-01-05 | $64.18 | $68.17 | $63.84 | $65.96 | $65.36 | 2,296,844 |
| 2022-01-04 | $62.30 | $63.81 | $62.01 | $63.52 | $62.94 | 1,721,378 |
| 2022-01-03 | $62.33 | $63.21 | $61.32 | $61.66 | $61.10 | 1,580,676 |
| 2021-12-31 | $62.13 | $62.25 | $61.48 | $62.07 | $61.51 | 643,370 |
| 2021-12-30 | $62.31 | $62.95 | $61.80 | $61.88 | $61.32 | 651,095 |
| 2021-12-29 | $62.30 | $62.83 | $61.58 | $62.37 | $61.54 | 1,183,734 |
| 2021-12-28 | $61.88 | $62.91 | $61.48 | $62.30 | $61.48 | 815,407 |
| 2021-12-27 | $61.88 | $62.78 | $61.10 | $62.74 | $61.91 | 680,428 |
| 2021-12-23 | $61.91 | $61.91 | $60.75 | $61.65 | $60.83 | 1,034,096 |
| 2021-12-22 | $61.14 | $62.08 | $60.70 | $61.45 | $60.64 | 1,037,838 |
| 2021-12-21 | $60.34 | $61.38 | $59.85 | $61.08 | $60.27 | 1,213,428 |
| 2021-12-20 | $60.87 | $61.33 | $58.91 | $59.32 | $58.53 | 1,993,559 |
| 2021-12-17 | $61.76 | $63.84 | $60.61 | $62.34 | $61.51 | 5,060,796 |
| 2021-12-16 | $59.60 | $63.11 | $59.53 | $62.40 | $61.57 | 2,467,279 |
| 2021-12-15 | $60.34 | $60.34 | $56.92 | $58.82 | $58.04 | 2,498,241 |
| 2021-12-14 | $59.93 | $62.58 | $59.71 | $61.38 | $60.57 | 2,515,612 |
| 2021-12-13 | $60.37 | $60.61 | $58.39 | $59.80 | $59.01 | 1,792,487 |
| 2021-12-10 | $61.63 | $61.84 | $59.27 | $60.07 | $59.27 | 1,686,606 |
| 2021-12-09 | $60.39 | $61.22 | $59.60 | $61.06 | $60.25 | 1,466,330 |
| 2021-12-08 | $62.44 | $62.67 | $60.83 | $61.25 | $60.44 | 1,392,805 |
| 2021-12-07 | $61.42 | $63.40 | $60.98 | $62.19 | $61.37 | 2,075,918 |
| 2021-12-06 | $59.80 | $61.10 | $59.56 | $60.00 | $59.21 | 1,671,012 |
| 2021-12-03 | $59.95 | $61.46 | $58.89 | $59.37 | $58.58 | 1,721,137 |
| 2021-12-02 | $59.89 | $60.93 | $58.92 | $59.60 | $58.81 | 1,736,744 |
| 2021-12-01 | $61.60 | $62.48 | $59.06 | $59.09 | $58.31 | 1,990,518 |
| 2021-11-30 | $61.00 | $61.47 | $59.40 | $59.80 | $59.01 | 3,431,054 |
| 2021-11-29 | $63.56 | $64.36 | $61.12 | $61.40 | $60.59 | 1,774,156 |
| 2021-11-26 | $62.50 | $64.57 | $60.89 | $63.51 | $62.67 | 1,577,977 |
| 2021-11-24 | $67.04 | $67.65 | $65.09 | $65.15 | $64.29 | 1,374,423 |
| 2021-11-23 | $67.69 | $68.64 | $66.30 | $67.49 | $66.60 | 1,717,214 |
| 2021-11-22 | $64.07 | $69.02 | $63.96 | $67.03 | $66.14 | 2,453,557 |
| 2021-11-19 | $63.00 | $64.13 | $62.61 | $63.11 | $62.27 | 1,441,128 |
| 2021-11-18 | $62.60 | $63.96 | $62.51 | $63.61 | $62.77 | 1,189,526 |
| 2021-11-17 | $64.32 | $65.20 | $62.95 | $62.96 | $62.13 | 2,014,380 |
| 2021-11-16 | $65.48 | $65.92 | $63.65 | $65.36 | $64.49 | 1,612,522 |
| 2021-11-15 | $66.01 | $66.05 | $64.31 | $65.48 | $64.61 | 1,649,882 |
| 2021-11-12 | $65.73 | $66.97 | $65.73 | $66.16 | $65.28 | 1,002,573 |
| 2021-11-11 | $65.78 | $67.77 | $65.35 | $66.25 | $65.37 | 1,577,781 |
| 2021-11-10 | $65.33 | $66.21 | $64.17 | $64.69 | $63.83 | 1,265,754 |
| 2021-11-09 | $66.26 | $67.20 | $64.86 | $65.73 | $64.86 | 1,552,134 |
| 2021-11-08 | $67.50 | $68.47 | $66.25 | $66.86 | $65.98 | 1,657,564 |
| 2021-11-05 | $64.81 | $66.06 | $64.42 | $65.04 | $64.18 | 1,618,061 |
| 2021-11-04 | $64.01 | $65.75 | $63.91 | $64.28 | $63.43 | 1,301,436 |
| 2021-11-03 | $63.03 | $64.03 | $62.50 | $63.60 | $62.76 | 1,410,698 |
| 2021-11-02 | $63.80 | $63.80 | $62.23 | $62.74 | $61.91 | 1,910,327 |
| 2021-11-01 | $66.96 | $66.99 | $63.71 | $64.21 | $63.36 | 2,358,197 |
| 2021-10-29 | $66.07 | $67.66 | $65.74 | $66.08 | $65.21 | 1,914,981 |
| 2021-10-28 | $65.11 | $66.27 | $64.90 | $65.49 | $64.62 | 1,361,615 |
| 2021-10-27 | $66.37 | $67.75 | $64.51 | $64.56 | $63.71 | 1,855,283 |
| 2021-10-26 | $67.29 | $68.91 | $66.13 | $67.28 | $66.39 | 1,915,235 |
| 2021-10-25 | $64.38 | $67.72 | $63.88 | $67.09 | $66.20 | 2,539,847 |
| 2021-10-22 | $63.99 | $64.45 | $62.54 | $63.50 | $62.66 | 1,397,231 |
| 2021-10-21 | $63.77 | $63.99 | $61.55 | $63.07 | $62.24 | 2,378,081 |
| 2021-10-20 | $63.40 | $66.22 | $63.22 | $65.06 | $64.20 | 2,547,799 |
| 2021-10-19 | $62.37 | $64.55 | $60.73 | $63.50 | $62.66 | 4,485,985 |
| 2021-10-18 | $59.43 | $62.60 | $59.31 | $62.42 | $61.59 | 2,941,598 |
| 2021-10-15 | $62.95 | $63.31 | $61.82 | $61.88 | $61.06 | 1,884,135 |
| 2021-10-14 | $62.22 | $62.76 | $61.50 | $61.67 | $60.85 | 1,577,917 |
| 2021-10-13 | $61.58 | $62.12 | $60.15 | $61.03 | $60.22 | 1,279,837 |
| 2021-10-12 | $60.76 | $61.74 | $60.41 | $61.64 | $60.82 | 1,765,920 |
| 2021-10-11 | $60.79 | $62.26 | $60.65 | $60.72 | $59.92 | 1,800,722 |
| 2021-10-08 | $59.61 | $60.22 | $58.93 | $59.09 | $58.31 | 1,619,711 |
| 2021-10-07 | $58.78 | $60.52 | $58.50 | $59.44 | $58.65 | 1,564,381 |
| 2021-10-06 | $58.38 | $58.96 | $57.02 | $57.54 | $56.78 | 1,750,984 |
| 2021-10-05 | $58.34 | $59.89 | $57.80 | $59.35 | $58.56 | 1,847,556 |
| 2021-10-04 | $58.32 | $59.75 | $58.23 | $58.51 | $57.74 | 1,911,885 |
| 2021-10-01 | $58.35 | $58.71 | $56.53 | $58.29 | $57.52 | 1,601,558 |
| 2021-09-30 | $60.08 | $60.73 | $58.33 | $58.48 | $57.71 | 1,819,223 |
| 2021-09-29 | $62.26 | $62.81 | $59.50 | $59.55 | $58.76 | 1,750,162 |
| 2021-09-28 | $61.27 | $62.43 | $60.02 | $61.84 | $60.76 | 1,800,792 |
| 2021-09-27 | $60.09 | $61.87 | $60.09 | $61.79 | $60.71 | 1,869,675 |
| 2021-09-24 | $59.00 | $60.71 | $58.87 | $59.84 | $58.79 | 1,817,677 |
| 2021-09-23 | $58.86 | $60.45 | $58.50 | $59.17 | $58.13 | 2,412,311 |
| 2021-09-22 | $59.18 | $60.38 | $58.14 | $58.19 | $57.17 | 2,376,262 |
| 2021-09-21 | $58.63 | $58.84 | $55.87 | $57.75 | $56.74 | 3,216,932 |
| 2021-09-20 | $58.21 | $59.19 | $56.88 | $58.12 | $57.10 | 4,300,876 |
| 2021-09-17 | $63.00 | $63.12 | $61.48 | $61.95 | $60.86 | 5,457,044 |
| 2021-09-16 | $63.89 | $65.11 | $63.16 | $63.71 | $62.59 | 2,109,864 |
| 2021-09-15 | $64.10 | $65.13 | $63.36 | $65.04 | $63.90 | 2,571,785 |
| 2021-09-14 | $64.22 | $64.22 | $61.90 | $61.97 | $60.88 | 1,657,800 |
| 2021-09-13 | $66.88 | $66.88 | $62.52 | $63.87 | $62.75 | 2,346,725 |
| 2021-09-10 | $66.49 | $68.18 | $65.66 | $65.80 | $64.65 | 1,662,295 |
| 2021-09-09 | $65.72 | $66.74 | $64.98 | $65.95 | $64.79 | 1,708,931 |
| 2021-09-08 | $66.13 | $66.38 | $64.66 | $65.86 | $64.71 | 1,304,973 |
| 2021-09-07 | $66.51 | $67.11 | $65.86 | $66.47 | $65.31 | 1,764,002 |
| 2021-09-03 | $67.68 | $67.89 | $66.48 | $66.77 | $65.60 | 1,237,118 |
| 2021-09-02 | $67.36 | $67.88 | $66.72 | $67.42 | $66.24 | 1,808,839 |
| 2021-09-01 | $67.27 | $67.66 | $65.02 | $67.04 | $65.87 | 2,192,144 |
| 2021-08-31 | $70.22 | $70.29 | $66.93 | $67.49 | $66.31 | 3,256,736 |
| 2021-08-30 | $71.25 | $71.52 | $70.21 | $70.24 | $69.01 | 1,306,947 |
| 2021-08-27 | $69.77 | $71.48 | $69.68 | $70.91 | $69.67 | 1,642,332 |
| 2021-08-26 | $70.42 | $70.97 | $69.02 | $69.13 | $67.92 | 1,626,778 |
| 2021-08-25 | $70.94 | $72.10 | $70.28 | $70.50 | $69.26 | 1,143,274 |
| 2021-08-24 | $70.50 | $71.65 | $70.02 | $71.19 | $69.94 | 1,372,252 |
| 2021-08-23 | $68.05 | $69.71 | $67.67 | $68.96 | $67.75 | 1,606,738 |
| 2021-08-20 | $67.51 | $68.30 | $66.09 | $66.98 | $65.81 | 1,257,928 |
| 2021-08-19 | $66.96 | $67.49 | $65.29 | $67.16 | $65.98 | 2,341,325 |
| 2021-08-18 | $68.17 | $70.77 | $67.90 | $69.24 | $68.03 | 1,570,186 |
| 2021-08-17 | $71.10 | $71.31 | $67.42 | $68.87 | $67.66 | 2,227,284 |
| 2021-08-16 | $71.16 | $71.98 | $69.35 | $71.67 | $70.41 | 1,821,763 |
| 2021-08-13 | $72.85 | $74.37 | $72.33 | $73.12 | $71.84 | 2,012,581 |
| 2021-08-12 | $71.05 | $73.22 | $69.94 | $72.94 | $71.66 | 2,707,066 |
| 2021-08-11 | $69.67 | $71.58 | $68.19 | $71.52 | $70.27 | 3,334,476 |
| 2021-08-10 | $64.69 | $68.63 | $64.59 | $68.29 | $67.09 | 3,360,932 |
| 2021-08-09 | $62.46 | $64.43 | $62.02 | $64.40 | $63.27 | 1,635,861 |
| 2021-08-06 | $62.54 | $63.42 | $61.70 | $62.84 | $61.74 | 1,441,922 |
| 2021-08-05 | $62.90 | $63.69 | $61.43 | $61.62 | $60.54 | 2,082,486 |
| 2021-08-04 | $64.06 | $64.62 | $62.95 | $62.97 | $61.87 | 1,447,171 |
| 2021-08-03 | $63.14 | $64.86 | $62.32 | $64.65 | $63.52 | 1,900,859 |
| 2021-08-02 | $64.95 | $65.72 | $62.83 | $62.91 | $61.81 | 2,029,772 |
| 2021-07-30 | $64.20 | $65.73 | $63.81 | $64.45 | $63.32 | 1,971,168 |
| 2021-07-29 | $62.33 | $65.32 | $62.23 | $64.65 | $63.52 | 4,017,841 |
| 2021-07-28 | $61.59 | $61.74 | $59.33 | $61.26 | $60.19 | 1,613,744 |
| 2021-07-27 | $60.29 | $61.67 | $59.04 | $61.09 | $60.02 | 1,859,403 |
| 2021-07-26 | $59.34 | $61.19 | $59.01 | $61.06 | $59.99 | 2,428,705 |
| 2021-07-23 | $59.64 | $59.91 | $58.28 | $59.08 | $58.04 | 2,006,746 |
| 2021-07-22 | $59.37 | $59.58 | $58.01 | $59.15 | $58.11 | 2,019,491 |
| 2021-07-21 | $59.99 | $60.71 | $59.18 | $59.45 | $58.41 | 1,753,371 |
| 2021-07-20 | $56.22 | $59.66 | $54.90 | $59.11 | $58.07 | 3,345,393 |
| 2021-07-19 | $58.00 | $58.53 | $56.59 | $57.89 | $56.88 | 2,733,610 |
| 2021-07-16 | $61.79 | $62.03 | $59.75 | $59.88 | $58.83 | 1,843,933 |
| 2021-07-15 | $60.66 | $62.98 | $60.64 | $61.62 | $60.54 | 1,577,597 |
| 2021-07-14 | $62.15 | $62.58 | $60.74 | $61.20 | $60.13 | 1,110,007 |
| 2021-07-13 | $62.64 | $62.74 | $60.98 | $61.17 | $60.10 | 1,104,796 |
| 2021-07-12 | $60.90 | $63.18 | $60.41 | $62.85 | $61.75 | 1,879,971 |
| 2021-07-09 | $61.25 | $62.47 | $60.68 | $61.50 | $60.42 | 1,873,494 |
| 2021-07-08 | $59.29 | $60.71 | $58.34 | $59.96 | $58.91 | 1,781,249 |
| 2021-07-07 | $59.43 | $61.74 | $59.11 | $61.22 | $60.15 | 2,857,751 |
| 2021-07-06 | $61.04 | $61.08 | $57.65 | $58.22 | $57.20 | 2,368,887 |
| 2021-07-02 | $61.04 | $61.65 | $60.22 | $60.72 | $59.66 | 1,441,102 |
| 2021-07-01 | $60.43 | $61.37 | $59.60 | $60.91 | $59.84 | 1,875,674 |
| 2021-06-30 | $58.63 | $59.92 | $58.55 | $59.60 | $58.56 | 1,647,258 |
| 2021-06-29 | $58.73 | $59.87 | $58.35 | $58.75 | $57.72 | 1,692,327 |
| 2021-06-28 | $60.88 | $60.92 | $58.20 | $58.63 | $57.35 | 2,200,630 |
| 2021-06-25 | $61.04 | $61.12 | $60.04 | $60.24 | $58.92 | 2,771,884 |
| 2021-06-24 | $60.08 | $61.40 | $59.13 | $60.98 | $59.65 | 1,975,688 |
| 2021-06-23 | $61.19 | $61.57 | $59.48 | $59.69 | $58.39 | 1,892,684 |
| 2021-06-22 | $60.01 | $60.65 | $59.20 | $60.14 | $58.83 | 1,434,598 |
| 2021-06-21 | $58.94 | $60.43 | $58.47 | $60.04 | $58.73 | 2,151,265 |
| 2021-06-18 | $58.01 | $59.40 | $57.60 | $57.83 | $56.57 | 3,604,157 |
| 2021-06-17 | $62.54 | $62.80 | $57.85 | $59.13 | $57.84 | 3,091,288 |
| 2021-06-16 | $62.95 | $62.95 | $60.42 | $62.21 | $60.85 | 2,767,694 |
| 2021-06-15 | $62.84 | $63.36 | $61.37 | $63.18 | $61.80 | 2,200,212 |
| 2021-06-14 | $64.70 | $64.81 | $62.91 | $63.13 | $61.75 | 2,109,846 |
| 2021-06-11 | $65.16 | $65.79 | $64.19 | $65.01 | $63.59 | 1,526,613 |
| 2021-06-10 | $65.72 | $65.88 | $63.92 | $64.36 | $62.95 | 1,772,854 |
| 2021-06-09 | $66.23 | $66.88 | $64.47 | $64.51 | $63.10 | 3,258,192 |
| 2021-06-08 | $64.33 | $66.73 | $63.63 | $66.51 | $65.06 | 2,784,125 |
| 2021-06-07 | $64.74 | $65.11 | $62.88 | $64.19 | $62.79 | 2,076,711 |
| 2021-06-04 | $64.91 | $65.33 | $64.08 | $64.86 | $63.44 | 1,278,756 |
| 2021-06-03 | $63.02 | $64.69 | $62.29 | $64.22 | $62.82 | 2,017,599 |
| 2021-06-02 | $64.50 | $64.50 | $63.11 | $63.75 | $62.36 | 2,042,625 |
| 2021-06-01 | $65.50 | $65.67 | $63.17 | $64.50 | $63.09 | 2,692,877 |
| 2021-05-28 | $61.95 | $62.60 | $60.90 | $62.43 | $61.07 | 1,962,622 |
| 2021-05-27 | $62.51 | $62.93 | $61.68 | $61.96 | $60.61 | 3,964,669 |
| 2021-05-26 | $60.18 | $61.20 | $59.47 | $60.93 | $59.60 | 2,453,983 |
| 2021-05-25 | $62.28 | $62.45 | $60.06 | $60.18 | $58.86 | 2,829,299 |
| 2021-05-24 | $61.53 | $62.40 | $61.02 | $62.06 | $60.70 | 2,207,675 |
| 2021-05-21 | $62.32 | $63.03 | $61.31 | $61.54 | $60.20 | 2,222,670 |
| 2021-05-20 | $62.10 | $62.20 | $60.52 | $61.95 | $60.60 | 2,605,094 |
| 2021-05-19 | $61.25 | $62.34 | $59.92 | $62.21 | $60.85 | 2,622,293 |
| 2021-05-18 | $64.37 | $64.91 | $63.20 | $63.29 | $61.91 | 1,884,713 |
| 2021-05-17 | $63.38 | $64.77 | $63.36 | $64.54 | $63.13 | 2,917,225 |
| 2021-05-14 | $63.39 | $64.20 | $62.71 | $63.76 | $62.37 | 3,472,722 |
| 2021-05-13 | $60.88 | $64.37 | $60.63 | $63.67 | $62.28 | 3,144,776 |
| 2021-05-12 | $64.33 | $64.87 | $60.40 | $60.85 | $59.52 | 3,339,740 |
| 2021-05-11 | $62.65 | $65.32 | $62.26 | $64.34 | $62.93 | 3,157,826 |
| 2021-05-10 | $64.91 | $66.27 | $63.80 | $63.98 | $62.58 | 3,576,574 |
| 2021-05-07 | $61.84 | $63.72 | $60.88 | $63.36 | $61.98 | 2,882,318 |
| 2021-05-06 | $60.58 | $61.66 | $59.63 | $61.65 | $60.30 | 2,518,793 |
| 2021-05-05 | $59.55 | $60.73 | $58.52 | $59.96 | $58.65 | 2,662,363 |
| 2021-05-04 | $56.68 | $59.58 | $56.52 | $59.41 | $58.11 | 3,425,191 |
| 2021-05-03 | $55.18 | $57.08 | $54.54 | $56.70 | $55.46 | 2,338,576 |
| 2021-04-30 | $54.46 | $55.61 | $54.20 | $54.22 | $53.04 | 2,551,433 |
| 2021-04-29 | $55.58 | $55.93 | $54.36 | $55.28 | $54.07 | 1,682,188 |
| 2021-04-28 | $55.20 | $55.73 | $54.45 | $55.13 | $53.93 | 1,584,003 |
| 2021-04-27 | $54.74 | $55.18 | $54.10 | $55.02 | $53.82 | 2,622,046 |
| 2021-04-26 | $52.50 | $54.70 | $52.25 | $54.66 | $53.47 | 4,767,127 |
| 2021-04-23 | $51.00 | $52.15 | $50.46 | $51.89 | $50.76 | 1,669,092 |
| 2021-04-22 | $50.77 | $51.07 | $49.56 | $50.33 | $49.23 | 2,050,687 |
| 2021-04-21 | $49.75 | $51.41 | $49.53 | $51.18 | $50.06 | 2,405,338 |
| 2021-04-20 | $51.29 | $51.92 | $49.74 | $50.12 | $49.02 | 3,471,446 |
| 2021-04-19 | $51.91 | $52.72 | $50.45 | $51.19 | $50.07 | 2,373,971 |
| 2021-04-16 | $51.76 | $51.76 | $50.47 | $51.50 | $50.37 | 1,783,613 |
| 2021-04-15 | $51.36 | $51.55 | $50.13 | $50.89 | $49.78 | 1,933,990 |
| 2021-04-14 | $50.36 | $52.13 | $50.36 | $50.82 | $49.71 | 2,086,808 |
| 2021-04-13 | $51.53 | $51.79 | $49.92 | $50.42 | $49.32 | 1,570,661 |
| 2021-04-12 | $51.26 | $51.97 | $50.92 | $51.83 | $50.70 | 1,413,448 |
| 2021-04-09 | $51.33 | $52.08 | $50.83 | $51.19 | $50.07 | 1,659,223 |
| 2021-04-08 | $51.00 | $51.15 | $49.59 | $50.78 | $49.67 | 1,353,648 |
| 2021-04-07 | $51.71 | $52.02 | $50.94 | $51.08 | $49.96 | 1,365,581 |
| 2021-04-06 | $51.48 | $52.05 | $50.89 | $51.25 | $50.13 | 1,907,479 |
| 2021-04-05 | $51.92 | $52.59 | $51.14 | $51.82 | $50.69 | 1,902,913 |
| 2021-04-01 | $50.40 | $51.07 | $49.38 | $50.97 | $49.86 | 1,950,454 |
| 2021-03-31 | $51.57 | $52.23 | $50.47 | $50.76 | $49.65 | 3,659,805 |
| 2021-03-30 | $49.75 | $51.44 | $49.28 | $51.28 | $50.16 | 3,260,132 |
| 2021-03-29 | $50.71 | $52.00 | $49.59 | $49.72 | $48.39 | 3,330,059 |
| 2021-03-26 | $48.51 | $50.38 | $47.90 | $50.35 | $49.00 | 2,458,491 |
| 2021-03-25 | $45.81 | $47.90 | $45.25 | $47.53 | $46.26 | 2,082,155 |
| 2021-03-24 | $45.82 | $47.50 | $45.69 | $46.07 | $44.84 | 2,375,314 |
| 2021-03-23 | $46.14 | $46.71 | $44.44 | $44.80 | $43.60 | 3,148,763 |
| 2021-03-22 | $47.53 | $47.53 | $46.15 | $47.03 | $45.77 | 2,207,072 |
| 2021-03-19 | $47.17 | $47.74 | $45.57 | $47.19 | $45.93 | 7,075,187 |
| 2021-03-18 | $48.04 | $49.23 | $47.26 | $47.35 | $46.08 | 3,032,787 |
| 2021-03-17 | $46.57 | $48.17 | $46.50 | $47.97 | $46.68 | 2,549,411 |
| 2021-03-16 | $48.86 | $48.87 | $46.82 | $46.83 | $45.58 | 3,685,147 |
| 2021-03-15 | $49.50 | $49.57 | $47.47 | $48.55 | $47.25 | 1,731,914 |
| 2021-03-12 | $49.09 | $49.90 | $48.73 | $49.19 | $47.87 | 2,258,998 |
| 2021-03-11 | $49.79 | $49.82 | $47.82 | $48.71 | $47.41 | 2,902,916 |
| 2021-03-10 | $46.76 | $49.35 | $46.59 | $48.79 | $47.48 | 2,381,287 |
| 2021-03-09 | $47.87 | $48.00 | $46.45 | $47.39 | $46.12 | 2,147,684 |
| 2021-03-08 | $45.76 | $48.43 | $45.66 | $48.07 | $46.78 | 2,657,812 |
| 2021-03-05 | $44.22 | $46.04 | $42.77 | $45.72 | $44.50 | 2,972,693 |
| 2021-03-04 | $44.34 | $44.76 | $42.24 | $43.21 | $42.05 | 4,165,526 |
| 2021-03-03 | $43.92 | $45.24 | $43.36 | $44.70 | $43.50 | 1,866,627 |
| 2021-03-02 | $44.02 | $44.49 | $43.66 | $43.81 | $42.64 | 1,649,461 |
| 2021-03-01 | $42.99 | $44.09 | $42.51 | $44.01 | $42.83 | 1,464,631 |
| 2021-02-26 | $41.71 | $42.25 | $40.61 | $41.58 | $40.47 | 1,894,150 |
| 2021-02-25 | $44.57 | $44.57 | $42.07 | $42.07 | $40.94 | 1,789,767 |
| 2021-02-24 | $42.91 | $43.99 | $42.91 | $43.86 | $42.69 | 1,499,040 |
| 2021-02-23 | $41.81 | $42.87 | $41.23 | $42.83 | $41.68 | 1,716,545 |
| 2021-02-22 | $40.63 | $42.76 | $40.42 | $42.04 | $40.91 | 1,335,261 |
| 2021-02-19 | $40.07 | $41.06 | $40.01 | $40.84 | $39.75 | 1,267,055 |
| 2021-02-18 | $40.54 | $40.54 | $39.28 | $39.70 | $38.64 | 1,169,497 |
| 2021-02-17 | $41.35 | $41.52 | $40.56 | $40.71 | $39.62 | 1,328,816 |
| 2021-02-16 | $39.61 | $41.40 | $39.61 | $41.19 | $40.09 | 2,514,893 |
| 2021-02-12 | $38.56 | $39.42 | $38.40 | $39.33 | $38.28 | 1,069,458 |
| 2021-02-11 | $38.43 | $38.86 | $37.78 | $38.78 | $37.74 | 1,466,545 |
| 2021-02-10 | $38.76 | $38.90 | $37.69 | $38.40 | $37.37 | 1,400,110 |
| 2021-02-09 | $39.22 | $39.22 | $38.11 | $38.44 | $37.41 | 1,716,260 |
| 2021-02-08 | $38.26 | $39.15 | $38.13 | $38.40 | $37.37 | 1,954,955 |
| 2021-02-05 | $37.64 | $38.37 | $37.52 | $37.63 | $36.62 | 1,733,146 |
| 2021-02-04 | $36.86 | $37.45 | $36.44 | $37.17 | $36.17 | 1,761,071 |
| 2021-02-03 | $36.67 | $37.00 | $36.21 | $36.86 | $35.87 | 1,856,532 |
| 2021-02-02 | $35.18 | $35.45 | $34.70 | $35.33 | $34.38 | 1,812,879 |
| 2021-02-01 | $34.97 | $35.28 | $33.95 | $34.92 | $33.98 | 2,017,888 |
| 2021-01-29 | $36.00 | $36.00 | $33.77 | $34.27 | $33.35 | 3,428,623 |
| 2021-01-28 | $35.80 | $35.89 | $33.92 | $35.16 | $34.22 | 3,024,897 |
| 2021-01-27 | $35.91 | $35.95 | $34.55 | $35.28 | $34.33 | 2,946,132 |
| 2021-01-26 | $38.95 | $39.26 | $36.13 | $36.61 | $35.63 | 4,228,293 |
| 2021-01-25 | $39.25 | $39.25 | $37.93 | $38.44 | $37.41 | 2,370,555 |
| 2021-01-22 | $38.28 | $38.83 | $37.90 | $38.70 | $37.66 | 1,765,264 |
| 2021-01-21 | $40.21 | $40.49 | $38.72 | $38.74 | $37.70 | 1,817,883 |
| 2021-01-20 | $40.08 | $40.32 | $39.46 | $40.18 | $39.10 | 2,114,515 |
| 2021-01-19 | $39.74 | $40.22 | $39.33 | $39.73 | $38.67 | 2,202,142 |
| 2021-01-15 | $39.66 | $39.82 | $38.38 | $39.20 | $38.15 | 2,376,541 |
| 2021-01-14 | $41.18 | $41.59 | $40.27 | $40.38 | $39.30 | 1,852,451 |
| 2021-01-13 | $41.70 | $41.70 | $40.47 | $40.73 | $39.64 | 1,869,558 |
| 2021-01-12 | $40.24 | $42.10 | $39.72 | $41.78 | $40.66 | 2,089,221 |
| 2021-01-11 | $38.97 | $40.46 | $38.58 | $40.01 | $38.94 | 1,449,779 |
| 2021-01-08 | $40.14 | $40.19 | $38.73 | $39.49 | $38.43 | 2,200,903 |
| 2021-01-07 | $41.30 | $41.60 | $39.75 | $39.85 | $38.78 | 2,211,648 |
| 2021-01-06 | $38.99 | $41.45 | $38.86 | $40.63 | $39.54 | 3,851,777 |
| 2021-01-05 | $36.72 | $38.45 | $36.67 | $37.95 | $36.93 | 1,202,016 |
| 2021-01-04 | $37.66 | $38.11 | $36.49 | $36.62 | $35.64 | 1,372,543 |
| 2020-12-31 | $36.58 | $37.15 | $36.15 | $36.87 | $35.88 | 1,002,294 |
| 2020-12-30 | $36.22 | $36.96 | $36.22 | $36.59 | $35.61 | 914,218 |
| 2020-12-29 | $36.12 | $36.95 | $36.01 | $36.37 | $35.16 | 1,524,504 |
| 2020-12-28 | $36.57 | $36.83 | $35.93 | $35.98 | $34.78 | 971,409 |
| 2020-12-24 | $36.64 | $36.80 | $35.90 | $36.38 | $35.17 | 534,414 |
| 2020-12-23 | $36.48 | $36.91 | $36.20 | $36.37 | $35.16 | 1,218,224 |
| 2020-12-22 | $37.01 | $37.17 | $35.96 | $36.34 | $35.13 | 1,480,937 |
| 2020-12-21 | $35.54 | $37.01 | $35.50 | $36.95 | $35.72 | 1,613,540 |
| 2020-12-18 | $37.60 | $37.78 | $36.01 | $36.12 | $34.91 | 4,437,142 |
| 2020-12-17 | $38.55 | $38.63 | $37.22 | $37.59 | $36.33 | 2,800,771 |
| 2020-12-16 | $38.98 | $38.99 | $37.76 | $38.32 | $37.04 | 1,169,891 |
| 2020-12-15 | $38.35 | $38.79 | $37.62 | $38.62 | $37.33 | 1,324,764 |
| 2020-12-14 | $40.00 | $40.00 | $37.91 | $37.94 | $36.67 | 1,509,324 |
| 2020-12-11 | $40.17 | $40.17 | $38.47 | $39.13 | $37.82 | 1,975,910 |
| 2020-12-10 | $38.45 | $40.22 | $38.32 | $39.61 | $38.29 | 4,076,721 |
| 2020-12-09 | $39.66 | $39.69 | $38.39 | $38.78 | $37.49 | 1,343,671 |
| 2020-12-08 | $38.01 | $39.09 | $38.01 | $38.40 | $37.12 | 1,198,991 |
| 2020-12-07 | $38.45 | $38.84 | $38.12 | $38.42 | $37.14 | 1,318,860 |
| 2020-12-04 | $37.95 | $39.09 | $37.60 | $38.84 | $37.54 | 1,968,619 |
| 2020-12-03 | $37.17 | $37.74 | $36.74 | $37.61 | $36.35 | 1,478,904 |
| 2020-12-02 | $37.27 | $37.55 | $36.93 | $37.16 | $35.92 | 1,348,830 |
| 2020-12-01 | $37.22 | $37.76 | $36.93 | $37.34 | $36.09 | 1,677,025 |
| 2020-11-30 | $37.58 | $37.58 | $36.15 | $36.21 | $35.00 | 3,730,093 |
| 2020-11-27 | $37.81 | $38.04 | $37.26 | $37.65 | $36.39 | 579,749 |
| 2020-11-25 | $38.38 | $38.40 | $37.24 | $37.88 | $36.62 | 1,654,369 |
| 2020-11-24 | $36.73 | $38.64 | $36.61 | $38.63 | $37.34 | 2,323,525 |
| 2020-11-23 | $35.87 | $36.47 | $35.52 | $36.26 | $35.05 | 1,545,466 |
| 2020-11-20 | $35.61 | $35.99 | $35.18 | $35.25 | $34.07 | 1,947,959 |
| 2020-11-19 | $35.56 | $36.18 | $35.36 | $35.82 | $34.62 | 1,186,652 |
| 2020-11-18 | $36.79 | $37.02 | $35.62 | $35.63 | $34.44 | 1,611,785 |
| 2020-11-17 | $36.16 | $37.06 | $35.98 | $36.57 | $35.35 | 1,825,296 |
| 2020-11-16 | $35.26 | $37.34 | $35.26 | $36.91 | $35.68 | 3,321,735 |
| 2020-11-13 | $33.49 | $34.80 | $33.49 | $34.62 | $33.46 | 1,934,871 |
| 2020-11-12 | $33.42 | $33.71 | $32.63 | $33.11 | $32.00 | 1,169,019 |
| 2020-11-11 | $33.98 | $34.04 | $33.42 | $33.84 | $32.71 | 1,429,283 |
| 2020-11-10 | $33.76 | $34.61 | $33.36 | $33.91 | $32.78 | 2,233,378 |
| 2020-11-09 | $33.90 | $34.94 | $33.15 | $33.35 | $32.24 | 1,956,826 |
| 2020-11-06 | $32.83 | $32.93 | $31.99 | $32.04 | $30.97 | 1,842,292 |
| 2020-11-05 | $31.16 | $32.81 | $31.10 | $32.25 | $31.17 | 1,527,800 |
| 2020-11-04 | $32.18 | $32.18 | $30.60 | $30.76 | $29.73 | 2,483,033 |
| 2020-11-03 | $32.46 | $32.57 | $31.91 | $32.32 | $31.24 | 1,720,469 |
| 2020-11-02 | $32.15 | $32.15 | $31.49 | $31.89 | $30.83 | 1,498,015 |
| 2020-10-30 | $31.40 | $31.80 | $31.01 | $31.48 | $30.43 | 2,052,499 |
| 2020-10-29 | $30.44 | $31.99 | $30.28 | $31.62 | $30.56 | 2,305,886 |
| 2020-10-28 | $30.72 | $30.92 | $30.26 | $30.57 | $29.55 | 1,747,636 |
| 2020-10-27 | $31.42 | $31.68 | $31.16 | $31.40 | $30.35 | 1,294,883 |
| 2020-10-26 | $32.21 | $32.21 | $31.17 | $31.35 | $30.30 | 1,259,749 |
| 2020-10-23 | $32.49 | $32.68 | $32.05 | $32.58 | $31.49 | 1,460,381 |
| 2020-10-22 | $31.55 | $32.32 | $31.35 | $32.14 | $31.07 | 2,453,472 |
| 2020-10-21 | $32.24 | $32.27 | $31.17 | $31.19 | $30.14 | 3,168,010 |
| 2020-10-20 | $32.21 | $33.65 | $31.56 | $31.88 | $30.82 | 3,864,296 |
| 2020-10-19 | $33.69 | $34.36 | $33.08 | $33.12 | $32.01 | 1,562,410 |
| 2020-10-16 | $33.40 | $33.75 | $33.12 | $33.39 | $32.28 | 1,433,833 |
| 2020-10-15 | $32.66 | $33.40 | $32.27 | $33.39 | $32.28 | 1,951,966 |
| 2020-10-14 | $32.71 | $33.43 | $32.70 | $33.26 | $32.15 | 2,428,523 |
| 2020-10-13 | $32.99 | $33.13 | $32.61 | $32.71 | $31.62 | 1,916,663 |
| 2020-10-12 | $32.58 | $33.37 | $32.48 | $33.21 | $32.10 | 1,999,859 |
| 2020-10-09 | $33.14 | $33.27 | $32.05 | $32.58 | $31.49 | 2,175,177 |
| 2020-10-08 | $32.20 | $32.94 | $31.90 | $32.84 | $31.74 | 2,339,820 |
| 2020-10-07 | $31.42 | $32.15 | $31.30 | $31.94 | $30.87 | 1,483,472 |
| 2020-10-06 | $31.49 | $31.70 | $30.63 | $30.87 | $29.84 | 2,023,982 |
| 2020-10-05 | $30.00 | $31.17 | $29.70 | $30.99 | $29.96 | 1,669,135 |
| 2020-10-02 | $28.42 | $30.00 | $28.31 | $29.70 | $28.71 | 1,774,749 |
| 2020-10-01 | $28.68 | $29.31 | $28.68 | $29.09 | $28.12 | 1,363,562 |
| 2020-09-30 | $28.87 | $29.14 | $28.36 | $28.63 | $27.67 | 1,865,425 |
| 2020-09-29 | $29.24 | $29.70 | $28.53 | $28.66 | $27.70 | 1,555,617 |
| 2020-09-28 | $29.59 | $30.39 | $29.37 | $29.98 | $28.73 | 2,347,322 |
| 2020-09-25 | $28.51 | $29.01 | $28.39 | $28.86 | $27.66 | 1,509,982 |
| 2020-09-24 | $28.88 | $29.47 | $28.41 | $28.87 | $27.66 | 1,557,758 |
| 2020-09-23 | $29.32 | $30.12 | $28.97 | $29.00 | $27.79 | 1,115,410 |
| 2020-09-22 | $29.59 | $29.78 | $29.16 | $29.39 | $28.16 | 1,609,084 |
| 2020-09-21 | $31.17 | $31.33 | $28.76 | $29.35 | $28.12 | 1,977,242 |
| 2020-09-18 | $31.48 | $32.55 | $31.16 | $32.03 | $30.69 | 6,479,373 |
| 2020-09-17 | $30.10 | $31.54 | $29.86 | $31.26 | $29.95 | 1,863,953 |
| 2020-09-16 | $30.63 | $30.80 | $30.00 | $30.46 | $29.19 | 1,988,314 |
| 2020-09-15 | $30.30 | $30.65 | $30.08 | $30.37 | $29.10 | 1,608,410 |
| 2020-09-14 | $29.50 | $30.22 | $29.34 | $30.09 | $28.83 | 1,520,551 |
| 2020-09-11 | $29.21 | $29.85 | $29.01 | $29.33 | $28.11 | 1,390,720 |
| 2020-09-10 | $29.61 | $29.61 | $28.82 | $29.06 | $27.85 | 1,458,099 |
| 2020-09-09 | $29.65 | $29.77 | $28.69 | $29.34 | $28.12 | 2,346,855 |
| 2020-09-08 | $30.06 | $30.23 | $29.11 | $29.38 | $28.15 | 1,862,818 |
| 2020-09-04 | $30.83 | $31.04 | $30.24 | $30.66 | $29.38 | 1,143,602 |
| 2020-09-03 | $30.80 | $31.15 | $30.10 | $30.31 | $29.04 | 1,330,011 |
| 2020-09-02 | $30.11 | $30.87 | $29.88 | $30.77 | $29.49 | 2,664,078 |
| 2020-09-01 | $29.48 | $30.14 | $29.17 | $30.10 | $28.84 | 1,797,953 |
| 2020-08-31 | $30.28 | $30.52 | $29.48 | $29.52 | $28.29 | 1,730,299 |
| 2020-08-28 | $30.05 | $30.40 | $29.90 | $30.20 | $28.94 | 1,344,427 |
| 2020-08-27 | $29.95 | $30.24 | $29.49 | $29.79 | $28.55 | 1,001,761 |
| 2020-08-26 | $29.90 | $30.11 | $29.44 | $29.73 | $28.49 | 922,204 |
| 2020-08-25 | $30.14 | $30.26 | $29.51 | $29.84 | $28.59 | 946,829 |
| 2020-08-24 | $29.88 | $30.32 | $29.79 | $30.30 | $29.03 | 937,188 |
| 2020-08-21 | $29.83 | $30.00 | $29.42 | $29.59 | $28.35 | 1,057,103 |
| 2020-08-20 | $29.78 | $30.33 | $29.54 | $30.18 | $28.92 | 1,399,671 |
| 2020-08-19 | $30.47 | $30.77 | $30.08 | $30.17 | $28.91 | 1,095,537 |
| 2020-08-18 | $31.34 | $31.36 | $30.26 | $30.39 | $29.12 | 1,385,250 |
| 2020-08-17 | $31.00 | $31.47 | $30.84 | $30.88 | $29.59 | 1,295,200 |
| 2020-08-14 | $30.39 | $31.11 | $30.33 | $30.95 | $29.66 | 1,423,238 |
| 2020-08-13 | $30.29 | $30.73 | $30.13 | $30.56 | $29.28 | 1,345,843 |
| 2020-08-12 | $30.78 | $30.89 | $30.32 | $30.68 | $29.40 | 1,482,439 |
| 2020-08-11 | $31.04 | $31.09 | $30.22 | $30.31 | $29.04 | 2,120,480 |
| 2020-08-10 | $28.83 | $30.22 | $28.66 | $30.19 | $28.93 | 1,929,619 |
| 2020-08-07 | $27.64 | $28.52 | $27.42 | $28.49 | $27.30 | 1,319,116 |
| 2020-08-06 | $28.09 | $28.23 | $27.90 | $27.99 | $26.82 | 679,632 |
| 2020-08-05 | $28.30 | $28.82 | $28.06 | $28.16 | $26.98 | 1,162,240 |
| 2020-08-04 | $28.16 | $28.22 | $27.76 | $27.91 | $26.74 | 1,453,997 |
| 2020-08-03 | $27.55 | $28.28 | $27.41 | $28.14 | $26.97 | 1,332,299 |
| 2020-07-31 | $27.39 | $27.43 | $26.81 | $27.41 | $26.27 | 1,366,328 |
| 2020-07-30 | $27.47 | $27.75 | $27.08 | $27.57 | $26.42 | 1,335,710 |
| 2020-07-29 | $27.59 | $28.07 | $27.37 | $27.99 | $26.82 | 1,031,444 |
| 2020-07-28 | $28.28 | $28.28 | $27.30 | $27.33 | $26.19 | 1,004,320 |
| 2020-07-27 | $27.77 | $28.40 | $27.38 | $28.37 | $27.19 | 1,633,550 |
| 2020-07-24 | $27.63 | $27.96 | $27.29 | $27.83 | $26.67 | 1,465,293 |
| 2020-07-23 | $27.86 | $28.35 | $27.34 | $27.56 | $26.41 | 2,258,960 |
| 2020-07-22 | $26.97 | $27.92 | $26.83 | $27.72 | $26.56 | 2,331,201 |
| 2020-07-21 | $26.71 | $27.32 | $26.37 | $27.06 | $25.93 | 2,489,178 |
| 2020-07-20 | $26.45 | $26.74 | $26.12 | $26.48 | $25.37 | 1,810,186 |
| 2020-07-17 | $27.12 | $27.42 | $26.70 | $26.81 | $25.69 | 1,012,934 |
| 2020-07-16 | $26.82 | $27.29 | $26.59 | $27.03 | $25.90 | 2,143,542 |
| 2020-07-15 | $26.92 | $27.25 | $26.19 | $27.01 | $25.88 | 1,749,501 |
| 2020-07-14 | $25.56 | $26.56 | $25.30 | $26.47 | $25.36 | 2,432,414 |
| 2020-07-13 | $26.16 | $26.34 | $25.46 | $25.56 | $24.49 | 1,620,595 |
| 2020-07-10 | $24.60 | $25.82 | $24.49 | $25.80 | $24.72 | 1,996,799 |
| 2020-07-09 | $24.84 | $24.99 | $24.00 | $24.51 | $23.49 | 1,345,663 |
| 2020-07-08 | $25.64 | $25.69 | $24.66 | $24.90 | $23.86 | 1,774,137 |
| 2020-07-07 | $25.60 | $25.93 | $25.42 | $25.59 | $24.52 | 1,583,458 |
| 2020-07-06 | $26.69 | $26.74 | $25.44 | $25.95 | $24.87 | 1,902,779 |
| 2020-07-02 | $26.06 | $26.64 | $25.80 | $25.97 | $24.89 | 1,207,170 |
| 2020-07-01 | $26.17 | $26.22 | $25.20 | $25.52 | $24.45 | 1,389,947 |
| 2020-06-30 | $25.70 | $26.36 | $25.54 | $26.09 | $25.00 | 1,579,601 |
| 2020-06-29 | $25.53 | $26.02 | $25.48 | $25.74 | $24.67 | 1,687,183 |
| 2020-06-26 | $26.37 | $26.46 | $25.35 | $25.42 | $24.12 | 3,092,533 |
| 2020-06-25 | $25.68 | $26.71 | $25.35 | $26.70 | $25.34 | 2,201,731 |
| 2020-06-24 | $26.95 | $26.95 | $25.80 | $25.87 | $24.55 | 1,826,560 |
| 2020-06-23 | $27.91 | $27.95 | $27.23 | $27.24 | $25.85 | 1,891,656 |
| 2020-06-22 | $27.17 | $27.54 | $26.93 | $27.22 | $25.83 | 1,992,600 |
| 2020-06-19 | $27.39 | $27.68 | $26.48 | $27.17 | $25.79 | 4,270,786 |
| 2020-06-18 | $27.27 | $27.52 | $26.67 | $26.77 | $25.41 | 1,901,518 |
| 2020-06-17 | $27.88 | $28.09 | $27.29 | $27.38 | $25.98 | 1,288,850 |
| 2020-06-16 | $28.11 | $28.76 | $27.58 | $28.13 | $26.70 | 1,850,965 |
| 2020-06-15 | $25.44 | $27.18 | $25.32 | $26.73 | $25.37 | 1,549,010 |
| 2020-06-12 | $26.75 | $27.07 | $25.76 | $26.42 | $25.07 | 1,821,949 |
| 2020-06-11 | $27.13 | $28.00 | $25.49 | $25.59 | $24.29 | 1,988,615 |
| 2020-06-10 | $29.47 | $29.62 | $28.41 | $28.82 | $27.35 | 2,175,218 |
| 2020-06-09 | $28.89 | $29.54 | $28.54 | $29.36 | $27.86 | 2,218,918 |
| 2020-06-08 | $29.32 | $29.80 | $29.20 | $29.58 | $28.07 | 1,777,529 |
| 2020-06-05 | $29.50 | $29.98 | $28.91 | $29.14 | $27.65 | 2,078,182 |
| 2020-06-04 | $27.59 | $28.17 | $27.33 | $28.16 | $26.72 | 2,683,304 |
| 2020-06-03 | $27.73 | $28.23 | $27.49 | $27.89 | $26.47 | 3,567,690 |
| 2020-06-02 | $27.26 | $27.53 | $27.07 | $27.20 | $25.81 | 1,256,239 |
| 2020-06-01 | $26.60 | $27.14 | $26.34 | $26.86 | $25.49 | 1,336,824 |
| 2020-05-29 | $26.61 | $26.80 | $25.68 | $26.56 | $25.21 | 4,928,544 |
| 2020-05-28 | $27.41 | $27.73 | $26.79 | $26.96 | $25.59 | 2,501,232 |
| 2020-05-27 | $26.39 | $27.59 | $26.35 | $27.37 | $25.97 | 2,318,171 |
| 2020-05-26 | $25.50 | $26.10 | $25.38 | $25.77 | $24.46 | 2,225,449 |
| 2020-05-22 | $24.95 | $24.95 | $23.89 | $24.43 | $23.18 | 1,646,204 |
| 2020-05-21 | $24.60 | $25.11 | $24.57 | $24.76 | $23.50 | 1,803,518 |
| 2020-05-20 | $24.33 | $25.25 | $24.33 | $24.62 | $23.37 | 2,024,061 |
| 2020-05-19 | $24.35 | $25.04 | $24.02 | $24.19 | $22.96 | 1,490,897 |
| 2020-05-18 | $23.66 | $24.70 | $23.59 | $24.36 | $23.12 | 2,293,403 |
| 2020-05-15 | $22.16 | $22.66 | $21.81 | $22.52 | $21.37 | 1,584,255 |
| 2020-05-14 | $21.50 | $22.28 | $20.97 | $22.25 | $21.12 | 1,933,803 |
| 2020-05-13 | $22.75 | $23.14 | $21.60 | $22.15 | $21.02 | 2,149,990 |
| 2020-05-12 | $24.36 | $24.66 | $23.23 | $23.24 | $22.06 | 1,714,388 |
| 2020-05-11 | $24.53 | $24.73 | $24.21 | $24.30 | $23.06 | 1,667,005 |
| 2020-05-08 | $24.68 | $25.47 | $24.57 | $25.37 | $24.08 | 1,326,722 |
| 2020-05-07 | $24.33 | $24.79 | $23.99 | $24.13 | $22.90 | 1,660,895 |
| 2020-05-06 | $23.61 | $24.36 | $23.51 | $23.88 | $22.66 | 2,082,991 |
| 2020-05-05 | $24.73 | $25.24 | $24.12 | $24.15 | $22.92 | 1,365,459 |
| 2020-05-04 | $23.94 | $24.76 | $23.90 | $24.32 | $23.08 | 2,255,122 |
| 2020-05-01 | $23.82 | $25.00 | $23.70 | $24.41 | $23.17 | 2,194,117 |
| 2020-04-30 | $25.16 | $25.31 | $24.17 | $24.27 | $23.03 | 2,197,044 |
| 2020-04-29 | $25.56 | $26.12 | $25.33 | $25.89 | $24.57 | 2,510,045 |
| 2020-04-28 | $25.57 | $25.86 | $24.20 | $24.72 | $23.46 | 1,744,080 |
| 2020-04-27 | $23.70 | $25.21 | $23.65 | $24.93 | $23.66 | 1,662,959 |
| 2020-04-24 | $24.33 | $24.75 | $23.49 | $23.54 | $22.34 | 2,002,916 |
| 2020-04-23 | $23.15 | $24.34 | $22.91 | $24.07 | $22.84 | 2,379,104 |
| 2020-04-22 | $23.12 | $23.25 | $22.21 | $22.84 | $21.68 | 2,573,451 |
| 2020-04-21 | $21.56 | $22.80 | $20.58 | $22.22 | $21.09 | 4,935,738 |
| 2020-04-20 | $22.56 | $23.17 | $22.09 | $22.57 | $21.42 | 2,179,036 |
| 2020-04-17 | $23.10 | $23.59 | $22.58 | $23.47 | $22.27 | 1,784,251 |
| 2020-04-16 | $22.02 | $22.44 | $21.57 | $22.26 | $21.13 | 2,218,717 |
| 2020-04-15 | $22.06 | $22.08 | $21.21 | $21.85 | $20.74 | 1,624,469 |
| 2020-04-14 | $24.27 | $24.53 | $23.07 | $23.22 | $22.04 | 1,352,875 |
| 2020-04-13 | $23.97 | $24.17 | $23.03 | $23.67 | $22.46 | 1,739,426 |
| 2020-04-09 | $24.20 | $24.66 | $23.56 | $23.96 | $22.74 | 1,666,881 |
| 2020-04-08 | $23.35 | $23.83 | $22.84 | $23.50 | $22.30 | 1,285,441 |
| 2020-04-07 | $23.87 | $24.39 | $22.69 | $22.79 | $21.63 | 2,720,985 |
| 2020-04-06 | $22.27 | $23.00 | $21.96 | $22.60 | $21.45 | 2,181,587 |
| 2020-04-03 | $21.23 | $21.99 | $20.70 | $20.98 | $19.91 | 2,075,061 |
| 2020-04-02 | $21.87 | $22.45 | $20.52 | $21.29 | $20.20 | 2,424,793 |
| 2020-04-01 | $21.61 | $22.50 | $21.41 | $21.94 | $20.82 | 5,077,186 |
| 2020-03-31 | $21.91 | $23.03 | $21.46 | $22.54 | $21.39 | 3,515,883 |
| 2020-03-30 | $19.99 | $21.96 | $19.25 | $21.83 | $20.72 | 2,876,761 |
| 2020-03-27 | $19.55 | $20.95 | $19.42 | $20.29 | $19.04 | 2,740,829 |
| 2020-03-26 | $20.02 | $21.19 | $18.95 | $20.60 | $19.33 | 3,596,604 |
| 2020-03-25 | $21.12 | $21.37 | $19.10 | $19.67 | $18.46 | 4,224,062 |
| 2020-03-24 | $19.42 | $21.39 | $19.23 | $20.87 | $19.58 | 5,303,300 |
| 2020-03-23 | $18.85 | $19.19 | $17.26 | $17.89 | $16.79 | 3,626,371 |
| 2020-03-20 | $18.69 | $20.22 | $18.45 | $18.81 | $17.65 | 4,331,414 |
| 2020-03-19 | $15.18 | $19.25 | $15.01 | $18.51 | $17.37 | 4,946,859 |
| 2020-03-18 | $16.22 | $16.56 | $14.98 | $15.50 | $14.54 | 3,624,638 |
| 2020-03-17 | $18.12 | $18.43 | $17.26 | $17.48 | $16.40 | 3,872,487 |
| 2020-03-16 | $19.09 | $20.60 | $17.66 | $17.88 | $16.78 | 3,109,386 |
| 2020-03-13 | $20.13 | $21.88 | $20.02 | $21.85 | $20.50 | 3,953,445 |
| 2020-03-12 | $19.60 | $20.52 | $18.68 | $18.74 | $17.58 | 4,486,927 |
| 2020-03-11 | $21.93 | $21.99 | $20.72 | $21.15 | $19.84 | 3,484,435 |
| 2020-03-10 | $22.23 | $22.70 | $20.71 | $22.59 | $21.20 | 4,710,289 |
| 2020-03-09 | $23.24 | $23.52 | $20.30 | $21.19 | $19.88 | 3,395,409 |
| 2020-03-06 | $24.82 | $25.83 | $24.70 | $24.95 | $23.41 | 3,440,575 |
| 2020-03-05 | $26.53 | $26.68 | $25.35 | $25.65 | $24.07 | 2,618,632 |
| 2020-03-04 | $27.35 | $27.41 | $26.56 | $27.35 | $25.66 | 2,428,468 |
| 2020-03-03 | $27.32 | $27.99 | $26.39 | $26.66 | $25.01 | 2,462,458 |
| 2020-03-02 | $26.61 | $27.30 | $25.78 | $27.29 | $25.61 | 4,749,583 |
| 2020-02-28 | $25.92 | $26.82 | $25.67 | $26.63 | $24.99 | 4,171,949 |
| 2020-02-27 | $27.35 | $27.96 | $26.40 | $26.89 | $25.23 | 2,435,945 |
| 2020-02-26 | $28.22 | $28.60 | $27.84 | $27.86 | $26.14 | 1,517,161 |
| 2020-02-25 | $29.40 | $29.53 | $28.00 | $28.05 | $26.32 | 2,543,651 |
| 2020-02-24 | $28.25 | $29.67 | $28.21 | $29.32 | $27.51 | 3,556,572 |
| 2020-02-21 | $29.02 | $29.79 | $28.79 | $29.69 | $27.86 | 2,080,449 |
| 2020-02-20 | $29.19 | $29.43 | $28.90 | $29.35 | $27.54 | 1,610,836 |
| 2020-02-19 | $28.87 | $29.41 | $28.79 | $29.13 | $27.33 | 2,585,349 |
| 2020-02-18 | $28.30 | $28.91 | $28.17 | $28.72 | $26.95 | 2,323,361 |
| 2020-02-14 | $29.24 | $29.46 | $28.27 | $28.44 | $26.68 | 1,921,869 |
| 2020-02-13 | $29.21 | $29.56 | $29.02 | $29.11 | $27.31 | 1,068,135 |
| 2020-02-12 | $29.97 | $30.12 | $29.29 | $29.40 | $27.59 | 2,014,332 |
| 2020-02-11 | $29.33 | $30.03 | $29.30 | $29.68 | $27.85 | 1,320,023 |
| 2020-02-10 | $28.83 | $29.39 | $28.75 | $29.11 | $27.31 | 1,358,877 |
| 2020-02-07 | $29.14 | $29.35 | $28.91 | $29.02 | $27.23 | 2,523,138 |
| 2020-02-06 | $30.44 | $30.58 | $29.37 | $29.45 | $27.63 | 2,767,693 |
| 2020-02-05 | $30.36 | $30.46 | $29.71 | $30.12 | $28.26 | 2,153,015 |
| 2020-02-04 | $30.73 | $30.85 | $29.80 | $29.94 | $28.09 | 2,222,510 |
| 2020-02-03 | $30.18 | $30.41 | $29.97 | $30.01 | $28.16 | 1,354,854 |
| 2020-01-31 | $30.19 | $30.32 | $29.77 | $29.88 | $28.04 | 2,680,352 |
| 2020-01-30 | $30.25 | $30.45 | $29.64 | $30.45 | $28.57 | 1,823,121 |
| 2020-01-29 | $30.69 | $31.01 | $30.21 | $30.27 | $28.40 | 2,335,632 |
| 2020-01-28 | $30.78 | $30.99 | $30.20 | $30.70 | $28.81 | 2,434,457 |
| 2020-01-27 | $30.05 | $30.59 | $29.68 | $30.34 | $28.47 | 2,772,158 |
| 2020-01-24 | $31.34 | $31.34 | $30.32 | $30.75 | $28.85 | 2,819,708 |
| 2020-01-23 | $32.85 | $33.00 | $30.47 | $31.63 | $29.68 | 4,800,126 |
| 2020-01-22 | $32.19 | $32.44 | $31.77 | $32.07 | $30.09 | 2,088,836 |
| 2020-01-21 | $33.45 | $33.45 | $31.78 | $31.92 | $29.95 | 2,260,376 |
| 2020-01-17 | $33.23 | $33.60 | $32.65 | $33.21 | $31.16 | 1,901,128 |
| 2020-01-16 | $33.36 | $33.40 | $32.71 | $32.96 | $30.93 | 1,153,246 |
| 2020-01-15 | $33.47 | $33.71 | $32.84 | $33.03 | $30.99 | 1,508,114 |
| 2020-01-14 | $33.19 | $33.74 | $33.14 | $33.61 | $31.54 | 1,229,625 |
| 2020-01-13 | $32.83 | $33.70 | $32.78 | $33.25 | $31.20 | 1,449,243 |
| 2020-01-10 | $33.56 | $33.62 | $32.63 | $32.69 | $30.67 | 1,641,314 |
| 2020-01-09 | $34.02 | $34.02 | $33.23 | $33.54 | $31.47 | 2,029,623 |
| 2020-01-08 | $33.67 | $34.33 | $33.62 | $33.86 | $31.77 | 2,026,987 |
| 2020-01-07 | $33.09 | $34.24 | $33.06 | $33.83 | $31.74 | 2,388,674 |
| 2020-01-06 | $33.09 | $33.49 | $33.00 | $33.10 | $31.06 | 3,187,778 |
| 2020-01-03 | $33.30 | $33.49 | $32.96 | $33.20 | $31.15 | 1,420,018 |
| 2020-01-02 | $34.40 | $34.41 | $33.56 | $33.80 | $31.71 | 1,261,036 |
| 2019-12-31 | $34.05 | $34.40 | $33.98 | $34.04 | $31.94 | 1,670,857 |
| 2019-12-30 | $34.40 | $34.71 | $33.98 | $34.06 | $31.96 | 959,071 |
| 2019-12-27 | $34.86 | $34.86 | $34.46 | $34.53 | $32.17 | 896,006 |
| 2019-12-26 | $34.67 | $34.94 | $34.38 | $34.69 | $32.32 | 572,180 |
| 2019-12-24 | $34.54 | $34.87 | $34.43 | $34.63 | $32.27 | 831,456 |
| 2019-12-23 | $34.85 | $34.96 | $34.25 | $34.40 | $32.05 | 1,865,877 |
| 2019-12-20 | $34.77 | $35.21 | $34.38 | $34.93 | $32.54 | 5,091,015 |
| 2019-12-19 | $34.82 | $35.00 | $34.48 | $34.59 | $32.23 | 1,590,656 |
| 2019-12-18 | $34.57 | $34.90 | $34.13 | $34.84 | $32.46 | 2,078,109 |
| 2019-12-17 | $34.02 | $35.02 | $33.91 | $34.89 | $32.51 | 2,366,468 |
| 2019-12-16 | $35.05 | $35.20 | $33.77 | $33.97 | $31.65 | 2,617,021 |
| 2019-12-13 | $34.87 | $35.38 | $34.52 | $34.68 | $32.31 | 1,973,718 |
| 2019-12-12 | $34.29 | $35.36 | $34.05 | $35.07 | $32.68 | 1,853,878 |
| 2019-12-11 | $34.78 | $35.08 | $34.63 | $34.74 | $32.37 | 1,460,117 |
| 2019-12-10 | $34.80 | $35.34 | $34.78 | $34.88 | $32.50 | 2,297,665 |
| 2019-12-09 | $35.77 | $35.78 | $35.06 | $35.07 | $32.68 | 1,977,093 |
| 2019-12-06 | $34.95 | $35.32 | $34.69 | $35.10 | $32.70 | 1,996,993 |
| 2019-12-05 | $34.08 | $34.55 | $33.82 | $34.43 | $32.08 | 1,478,431 |
| 2019-12-04 | $34.04 | $34.42 | $33.71 | $34.04 | $31.72 | 1,690,403 |
| 2019-12-03 | $33.98 | $33.98 | $33.21 | $33.76 | $31.45 | 2,548,070 |
| 2019-12-02 | $33.92 | $34.54 | $33.92 | $34.15 | $31.82 | 1,939,299 |
| 2019-11-29 | $33.95 | $34.45 | $33.70 | $33.73 | $31.43 | 1,441,683 |
| 2019-11-27 | $33.92 | $34.00 | $33.45 | $33.97 | $31.65 | 1,474,091 |
| 2019-11-26 | $33.43 | $33.72 | $33.22 | $33.69 | $31.39 | 2,876,225 |
| 2019-11-25 | $32.65 | $33.60 | $32.56 | $33.35 | $31.07 | 2,883,434 |
| 2019-11-22 | $32.01 | $32.64 | $32.01 | $32.60 | $30.37 | 1,546,353 |
| 2019-11-21 | $31.63 | $31.96 | $31.25 | $31.79 | $29.62 | 1,569,264 |
| 2019-11-20 | $31.41 | $32.09 | $31.23 | $31.50 | $29.35 | 2,114,498 |
| 2019-11-19 | $32.29 | $32.39 | $31.38 | $31.46 | $29.31 | 1,722,077 |
| 2019-11-18 | $31.58 | $31.96 | $31.27 | $31.89 | $29.71 | 1,793,810 |
| 2019-11-15 | $31.59 | $32.21 | $31.33 | $31.82 | $29.65 | 1,822,167 |
| 2019-11-14 | $31.31 | $31.68 | $31.04 | $31.33 | $29.19 | 1,454,139 |
| 2019-11-13 | $31.97 | $32.39 | $31.34 | $31.35 | $29.21 | 1,768,000 |
| 2019-11-12 | $32.17 | $32.67 | $32.05 | $32.25 | $30.05 | 2,887,281 |
| 2019-11-11 | $31.32 | $32.24 | $30.96 | $32.22 | $30.02 | 2,093,271 |
| 2019-11-08 | $31.44 | $31.75 | $31.11 | $31.62 | $29.46 | 1,261,475 |
| 2019-11-07 | $31.26 | $31.75 | $31.03 | $31.62 | $29.46 | 1,753,509 |
| 2019-11-06 | $31.31 | $31.35 | $30.78 | $30.84 | $28.73 | 1,343,044 |
| 2019-11-05 | $31.85 | $32.16 | $31.31 | $31.43 | $29.28 | 1,818,022 |
| 2019-11-04 | $31.87 | $32.25 | $31.47 | $31.59 | $29.43 | 1,760,816 |
| 2019-11-01 | $31.13 | $31.87 | $30.92 | $31.60 | $29.44 | 2,189,217 |
| 2019-10-31 | $30.49 | $30.59 | $30.04 | $30.36 | $28.29 | 2,113,315 |
| 2019-10-30 | $30.71 | $30.81 | $30.24 | $30.77 | $28.67 | 1,193,013 |
| 2019-10-29 | $30.78 | $31.23 | $30.57 | $30.86 | $28.75 | 1,383,927 |
| 2019-10-28 | $30.92 | $31.49 | $30.85 | $30.95 | $28.84 | 1,564,944 |
| 2019-10-25 | $30.39 | $30.90 | $30.24 | $30.65 | $28.56 | 2,078,675 |
| 2019-10-24 | $30.16 | $30.34 | $29.64 | $30.29 | $28.22 | 1,887,918 |
| 2019-10-23 | $29.95 | $30.13 | $29.47 | $29.80 | $27.77 | 1,605,654 |
| 2019-10-22 | $28.74 | $30.02 | $28.35 | $29.97 | $27.92 | 2,827,914 |
| 2019-10-21 | $29.40 | $29.90 | $28.53 | $28.62 | $26.67 | 2,521,684 |
| 2019-10-18 | $28.92 | $29.11 | $28.51 | $28.71 | $26.75 | 2,319,368 |
| 2019-10-17 | $28.98 | $29.21 | $28.00 | $28.71 | $26.75 | 3,258,104 |
| 2019-10-16 | $29.91 | $30.23 | $28.36 | $28.84 | $26.87 | 4,264,153 |
| 2019-10-15 | $29.71 | $30.46 | $29.34 | $30.08 | $28.03 | 2,593,284 |
| 2019-10-14 | $30.05 | $30.13 | $29.50 | $29.64 | $27.62 | 1,389,303 |
| 2019-10-11 | $29.96 | $30.80 | $29.81 | $30.38 | $28.31 | 2,109,042 |
| 2019-10-10 | $28.48 | $29.25 | $28.47 | $29.18 | $27.19 | 1,913,107 |
| 2019-10-09 | $28.07 | $28.28 | $27.53 | $28.14 | $26.22 | 1,439,112 |
| 2019-10-08 | $27.90 | $28.15 | $27.59 | $27.62 | $25.73 | 2,038,964 |
| 2019-10-07 | $28.62 | $28.94 | $28.21 | $28.30 | $26.37 | 1,336,478 |
| 2019-10-04 | $28.32 | $28.69 | $28.10 | $28.67 | $26.71 | 1,094,276 |
| 2019-10-03 | $27.95 | $28.60 | $27.60 | $28.26 | $26.33 | 1,297,222 |
| 2019-10-02 | $28.74 | $28.74 | $27.86 | $28.06 | $26.14 | 1,866,282 |
| 2019-10-01 | $30.10 | $31.07 | $28.95 | $29.02 | $27.04 | 2,592,463 |
| 2019-09-30 | $29.26 | $29.97 | $29.09 | $29.80 | $27.77 | 1,234,517 |
| 2019-09-27 | $29.14 | $29.68 | $28.89 | $29.38 | $27.37 | 2,115,412 |
| 2019-09-26 | $30.14 | $30.49 | $29.03 | $29.11 | $26.90 | 2,120,734 |
| 2019-09-25 | $29.37 | $30.45 | $29.31 | $30.32 | $28.02 | 2,135,281 |
| 2019-09-24 | $30.48 | $30.55 | $29.33 | $29.54 | $27.30 | 1,986,186 |
| 2019-09-23 | $29.71 | $30.70 | $29.51 | $30.48 | $28.17 | 1,873,414 |
| 2019-09-20 | $30.72 | $30.98 | $29.54 | $30.35 | $28.05 | 3,722,633 |
| 2019-09-19 | $30.00 | $31.10 | $29.64 | $30.67 | $28.34 | 2,923,273 |
| 2019-09-18 | $30.58 | $31.33 | $30.04 | $30.52 | $28.21 | 2,652,365 |
| 2019-09-17 | $31.29 | $31.29 | $30.68 | $30.96 | $28.61 | 2,241,935 |
| 2019-09-16 | $31.27 | $32.07 | $31.05 | $31.79 | $29.38 | 2,390,121 |
| 2019-09-13 | $32.36 | $32.47 | $31.55 | $31.62 | $29.22 | 2,655,074 |
| 2019-09-12 | $31.73 | $32.20 | $30.73 | $31.91 | $29.49 | 2,655,759 |
| 2019-09-11 | $30.70 | $31.94 | $30.00 | $31.82 | $29.41 | 3,432,695 |
| 2019-09-10 | $29.17 | $30.82 | $28.90 | $30.78 | $28.45 | 3,720,378 |
| 2019-09-09 | $27.60 | $29.13 | $27.49 | $28.97 | $26.77 | 3,113,447 |
| 2019-09-06 | $27.82 | $27.91 | $27.20 | $27.39 | $25.31 | 1,871,568 |
| 2019-09-05 | $27.43 | $28.19 | $27.34 | $28.05 | $25.92 | 2,060,387 |
| 2019-09-04 | $27.09 | $27.25 | $26.72 | $27.07 | $25.02 | 2,000,579 |
| 2019-09-03 | $26.65 | $26.92 | $26.29 | $26.66 | $24.64 | 2,044,285 |
| 2019-08-30 | $27.28 | $27.52 | $26.79 | $27.00 | $24.95 | 1,910,113 |
| 2019-08-29 | $26.98 | $27.57 | $26.91 | $26.93 | $24.89 | 2,002,401 |
| 2019-08-28 | $25.93 | $27.09 | $25.69 | $26.55 | $24.54 | 1,626,626 |
| 2019-08-27 | $26.74 | $26.74 | $25.76 | $25.90 | $23.94 | 2,013,342 |
| 2019-08-26 | $26.35 | $26.90 | $26.29 | $26.62 | $24.60 | 1,716,397 |
| 2019-08-23 | $27.26 | $27.44 | $26.35 | $26.54 | $24.53 | 1,950,986 |
| 2019-08-22 | $27.89 | $28.47 | $27.40 | $27.46 | $25.38 | 1,446,450 |
| 2019-08-21 | $28.28 | $28.28 | $27.79 | $27.81 | $25.70 | 1,537,885 |
| 2019-08-20 | $28.11 | $28.33 | $27.75 | $27.89 | $25.78 | 1,737,161 |
| 2019-08-19 | $27.80 | $28.35 | $27.80 | $28.27 | $26.13 | 1,510,982 |
| 2019-08-16 | $26.61 | $27.57 | $26.55 | $27.30 | $25.23 | 2,327,909 |
| 2019-08-15 | $26.76 | $26.80 | $26.23 | $26.52 | $24.51 | 1,946,715 |
| 2019-08-14 | $27.18 | $27.36 | $26.63 | $26.66 | $24.64 | 2,451,378 |
| 2019-08-13 | $27.40 | $28.66 | $27.32 | $27.88 | $25.77 | 2,607,867 |
| 2019-08-12 | $27.93 | $28.04 | $27.34 | $27.38 | $25.30 | 1,681,734 |
| 2019-08-09 | $29.03 | $29.14 | $27.94 | $28.19 | $26.05 | 1,819,755 |
| 2019-08-08 | $29.04 | $29.46 | $28.78 | $29.31 | $27.09 | 2,357,727 |
| 2019-08-07 | $28.51 | $29.02 | $28.11 | $28.93 | $26.74 | 1,937,550 |
| 2019-08-06 | $28.99 | $29.17 | $28.35 | $29.10 | $26.89 | 2,101,946 |
| 2019-08-05 | $28.96 | $29.04 | $28.43 | $28.87 | $26.68 | 2,993,493 |
| 2019-08-02 | $30.09 | $30.36 | $29.22 | $29.65 | $27.40 | 2,116,575 |
| 2019-08-01 | $31.34 | $31.68 | $30.11 | $30.31 | $28.01 | 2,979,785 |
| 2019-07-31 | $32.80 | $32.97 | $31.41 | $31.51 | $29.12 | 2,685,678 |
| 2019-07-30 | $32.29 | $32.87 | $31.96 | $32.86 | $30.37 | 1,985,419 |
| 2019-07-29 | $32.56 | $32.86 | $32.18 | $32.61 | $30.14 | 2,681,659 |
| 2019-07-26 | $32.25 | $32.65 | $32.09 | $32.60 | $30.13 | 2,366,313 |
| 2019-07-25 | $32.09 | $32.28 | $31.85 | $32.23 | $29.79 | 2,033,377 |
| 2019-07-24 | $31.34 | $32.21 | $31.34 | $32.00 | $29.57 | 2,650,748 |
| 2019-07-23 | $31.50 | $32.43 | $31.41 | $32.10 | $29.67 | 4,481,977 |
| 2019-07-22 | $31.81 | $32.05 | $31.02 | $31.54 | $29.15 | 2,975,239 |
| 2019-07-19 | $31.02 | $31.81 | $30.75 | $31.47 | $29.08 | 2,335,984 |
| 2019-07-18 | $30.64 | $30.86 | $30.50 | $30.71 | $28.38 | 2,307,641 |
| 2019-07-17 | $31.01 | $31.09 | $30.47 | $30.68 | $28.35 | 2,256,398 |
| 2019-07-16 | $30.56 | $31.86 | $30.45 | $31.15 | $28.79 | 3,704,264 |
| 2019-07-15 | $30.25 | $30.51 | $29.91 | $30.45 | $28.14 | 2,358,606 |
| 2019-07-12 | $29.49 | $30.21 | $29.38 | $30.11 | $27.83 | 1,826,769 |
| 2019-07-11 | $29.18 | $29.52 | $29.09 | $29.33 | $27.11 | 1,521,800 |
| 2019-07-10 | $30.17 | $30.39 | $29.12 | $29.17 | $26.96 | 2,570,143 |
| 2019-07-09 | $29.45 | $29.85 | $28.86 | $29.83 | $27.57 | 2,732,546 |
| 2019-07-08 | $30.29 | $30.87 | $29.41 | $29.65 | $27.40 | 2,813,709 |
| 2019-07-05 | $29.76 | $30.65 | $29.70 | $30.60 | $28.28 | 2,059,043 |
| 2019-07-03 | $30.15 | $30.49 | $29.85 | $30.13 | $27.85 | 1,470,400 |
| 2019-07-02 | $30.49 | $30.57 | $30.10 | $30.15 | $27.86 | 2,224,497 |
| 2019-07-01 | $30.99 | $30.99 | $30.34 | $30.68 | $28.35 | 2,412,654 |
| 2019-06-28 | $30.50 | $30.76 | $30.06 | $30.20 | $27.91 | 4,600,764 |
| 2019-06-27 | $30.52 | $30.84 | $30.01 | $30.36 | $28.06 | 2,210,052 |
| 2019-06-26 | $30.04 | $30.66 | $29.26 | $30.53 | $27.99 | 3,723,080 |
| 2019-06-25 | $29.29 | $30.40 | $29.18 | $29.87 | $27.39 | 3,250,909 |
| 2019-06-24 | $29.09 | $29.20 | $28.58 | $29.15 | $26.73 | 2,503,168 |
| 2019-06-21 | $29.06 | $29.48 | $28.85 | $29.16 | $26.74 | 6,495,951 |
| 2019-06-20 | $30.10 | $30.56 | $28.98 | $29.08 | $26.66 | 3,994,043 |
| 2019-06-19 | $29.31 | $30.17 | $29.07 | $29.71 | $27.24 | 8,080,702 |
| 2019-06-18 | $26.87 | $28.91 | $26.73 | $28.60 | $26.22 | 5,634,463 |
| 2019-06-17 | $26.22 | $26.73 | $25.85 | $26.23 | $24.05 | 2,998,425 |
| 2019-06-14 | $26.43 | $26.73 | $26.12 | $26.43 | $24.23 | 1,858,912 |
| 2019-06-13 | $26.16 | $26.91 | $26.03 | $26.67 | $24.45 | 2,593,712 |
| 2019-06-12 | $26.44 | $26.50 | $25.98 | $26.03 | $23.87 | 2,344,806 |
| 2019-06-11 | $26.77 | $26.88 | $26.39 | $26.63 | $24.42 | 3,108,128 |
| 2019-06-10 | $26.24 | $26.53 | $26.02 | $26.06 | $23.89 | 3,910,131 |
| 2019-06-07 | $26.03 | $26.15 | $25.58 | $25.93 | $23.78 | 2,912,444 |
| 2019-06-06 | $26.14 | $26.37 | $25.74 | $26.00 | $23.84 | 3,195,706 |
| 2019-06-05 | $26.59 | $26.66 | $26.07 | $26.20 | $24.02 | 3,620,674 |
| 2019-06-04 | $26.64 | $26.92 | $26.27 | $26.50 | $24.30 | 3,800,459 |
| 2019-06-03 | $25.12 | $26.26 | $25.08 | $26.21 | $24.03 | 4,124,644 |
| 2019-05-31 | $25.40 | $25.70 | $25.03 | $25.15 | $23.06 | 4,074,107 |
| 2019-05-30 | $26.28 | $26.58 | $25.49 | $25.57 | $23.45 | 2,581,359 |
| 2019-05-29 | $26.96 | $26.98 | $26.42 | $26.72 | $24.50 | 2,714,694 |
| 2019-05-28 | $27.26 | $27.39 | $26.70 | $27.21 | $24.95 | 3,427,104 |
| 2019-05-24 | $27.49 | $27.54 | $26.86 | $27.15 | $24.89 | 3,112,078 |
| 2019-05-23 | $27.85 | $28.30 | $27.01 | $27.20 | $24.94 | 4,052,436 |
| 2019-05-22 | $30.25 | $30.26 | $29.01 | $29.05 | $26.64 | 3,686,708 |
| 2019-05-21 | $29.71 | $30.72 | $29.71 | $30.33 | $27.81 | 1,698,016 |
| 2019-05-20 | $29.76 | $29.96 | $29.40 | $29.64 | $27.18 | 2,069,536 |
| 2019-05-17 | $30.64 | $30.66 | $29.84 | $30.02 | $27.53 | 1,742,155 |
| 2019-05-16 | $31.10 | $31.48 | $30.85 | $30.92 | $28.35 | 1,511,688 |
| 2019-05-15 | $30.61 | $31.14 | $30.51 | $31.08 | $28.50 | 1,514,302 |
| 2019-05-14 | $31.08 | $31.52 | $30.81 | $31.28 | $28.68 | 1,914,746 |
| 2019-05-13 | $31.66 | $31.82 | $30.63 | $30.92 | $28.35 | 1,600,090 |
| 2019-05-10 | $32.23 | $32.69 | $31.93 | $32.41 | $29.72 | 1,473,169 |
| 2019-05-09 | $32.21 | $32.72 | $30.66 | $32.42 | $29.73 | 1,788,122 |
| 2019-05-08 | $32.34 | $33.22 | $32.11 | $32.62 | $29.91 | 2,307,724 |
| 2019-05-07 | $32.12 | $32.34 | $31.58 | $32.19 | $29.52 | 2,099,787 |
| 2019-05-06 | $32.29 | $32.81 | $32.05 | $32.59 | $29.88 | 1,989,572 |
| 2019-05-03 | $32.16 | $33.33 | $31.94 | $33.10 | $30.35 | 2,331,627 |
| 2019-05-02 | $31.22 | $31.94 | $31.15 | $31.73 | $29.09 | 1,584,871 |
| 2019-05-01 | $31.72 | $31.86 | $31.22 | $31.49 | $28.87 | 2,501,734 |
| 2019-04-30 | $31.97 | $32.09 | $31.53 | $31.68 | $29.05 | 1,870,683 |
| 2019-04-29 | $31.53 | $32.09 | $31.36 | $31.98 | $29.32 | 1,866,054 |
| 2019-04-26 | $31.59 | $31.83 | $31.33 | $31.58 | $28.96 | 2,086,523 |
| 2019-04-25 | $32.52 | $32.57 | $31.46 | $31.59 | $28.97 | 2,576,807 |
| 2019-04-24 | $32.90 | $32.96 | $31.98 | $32.48 | $29.78 | 3,041,043 |
| 2019-04-23 | $32.17 | $33.13 | $32.17 | $32.82 | $30.09 | 3,593,526 |
| 2019-04-22 | $33.69 | $33.95 | $32.20 | $32.28 | $29.60 | 3,862,325 |
| 2019-04-18 | $34.26 | $34.32 | $33.32 | $33.96 | $31.14 | 2,278,886 |
| 2019-04-17 | $34.40 | $34.99 | $34.12 | $34.16 | $31.32 | 2,129,462 |
| 2019-04-16 | $33.70 | $34.12 | $33.67 | $34.06 | $31.23 | 1,704,441 |
| 2019-04-15 | $33.99 | $34.28 | $33.58 | $33.66 | $30.86 | 1,979,359 |
| 2019-04-12 | $34.09 | $34.32 | $33.52 | $33.87 | $31.06 | 1,937,194 |
| 2019-04-11 | $34.47 | $34.53 | $33.53 | $33.80 | $30.99 | 2,278,312 |
| 2019-04-10 | $34.76 | $34.98 | $34.35 | $34.67 | $31.79 | 1,138,156 |
| 2019-04-09 | $35.52 | $35.53 | $34.60 | $34.68 | $31.80 | 1,496,023 |
| 2019-04-08 | $35.65 | $35.90 | $35.16 | $35.84 | $32.86 | 1,476,886 |
| 2019-04-05 | $35.31 | $35.89 | $35.24 | $35.81 | $32.83 | 2,021,033 |
| 2019-04-04 | $35.30 | $35.54 | $35.04 | $35.23 | $32.30 | 2,344,093 |
| 2019-04-03 | $35.81 | $36.14 | $35.31 | $35.43 | $32.49 | 2,254,094 |
| 2019-04-02 | $35.83 | $35.91 | $35.08 | $35.39 | $32.45 | 2,140,175 |
| 2019-04-01 | $35.67 | $35.99 | $35.49 | $35.67 | $32.71 | 1,607,627 |
| 2019-03-29 | $34.95 | $35.59 | $34.95 | $35.27 | $32.34 | 1,844,975 |
| 2019-03-28 | $34.48 | $34.73 | $34.23 | $34.67 | $31.79 | 1,644,040 |
| 2019-03-27 | $34.25 | $34.68 | $34.09 | $34.64 | $31.54 | 1,422,944 |
| 2019-03-26 | $34.19 | $34.52 | $33.87 | $34.21 | $31.15 | 1,040,793 |
| 2019-03-25 | $34.04 | $34.32 | $33.61 | $34.03 | $30.99 | 1,198,473 |
| 2019-03-22 | $35.46 | $35.62 | $33.89 | $33.97 | $30.93 | 1,882,540 |
| 2019-03-21 | $35.01 | $36.08 | $34.92 | $35.80 | $32.60 | 1,632,806 |
| 2019-03-20 | $35.49 | $35.61 | $34.41 | $35.18 | $32.04 | 2,705,007 |
| 2019-03-19 | $35.12 | $35.84 | $35.00 | $35.46 | $32.29 | 2,562,265 |
| 2019-03-18 | $35.23 | $35.98 | $34.78 | $34.95 | $31.83 | 3,375,350 |
| 2019-03-15 | $35.00 | $35.84 | $34.86 | $35.12 | $31.98 | 3,268,559 |
| 2019-03-14 | $36.34 | $36.34 | $35.09 | $35.12 | $31.98 | 2,237,868 |
| 2019-03-13 | $36.48 | $36.65 | $36.22 | $36.50 | $33.24 | 1,949,933 |
| 2019-03-12 | $35.79 | $36.52 | $35.79 | $36.35 | $33.10 | 2,037,284 |
| 2019-03-11 | $34.50 | $35.73 | $34.49 | $35.67 | $32.48 | 2,182,227 |
| 2019-03-08 | $35.59 | $35.61 | $34.56 | $34.66 | $31.56 | 2,537,243 |
| 2019-03-07 | $36.58 | $36.60 | $35.92 | $36.03 | $32.81 | 1,970,707 |
| 2019-03-06 | $37.76 | $37.85 | $36.62 | $36.64 | $33.37 | 1,599,462 |
| 2019-03-05 | $37.94 | $38.10 | $37.55 | $37.71 | $34.34 | 1,213,113 |
| 2019-03-04 | $37.89 | $38.17 | $37.41 | $37.97 | $34.58 | 1,452,908 |
| 2019-03-01 | $37.42 | $38.35 | $37.27 | $37.87 | $34.49 | 1,611,237 |
| 2019-02-28 | $37.88 | $37.90 | $37.32 | $37.32 | $33.98 | 1,732,016 |
| 2019-02-27 | $38.24 | $38.41 | $37.72 | $37.95 | $34.56 | 2,184,096 |
| 2019-02-26 | $38.63 | $38.91 | $38.31 | $38.32 | $34.89 | 1,782,486 |
| 2019-02-25 | $39.26 | $39.35 | $38.57 | $38.85 | $35.38 | 1,548,327 |
| 2019-02-22 | $38.75 | $39.20 | $38.55 | $39.06 | $35.57 | 1,955,235 |
| 2019-02-21 | $38.94 | $39.15 | $38.29 | $38.59 | $35.14 | 2,655,576 |
| 2019-02-20 | $37.73 | $39.14 | $37.57 | $39.04 | $35.55 | 3,794,969 |
| 2019-02-19 | $36.83 | $37.41 | $36.81 | $37.26 | $33.93 | 1,994,183 |
| 2019-02-15 | $37.11 | $37.44 | $36.69 | $37.09 | $33.77 | 2,877,739 |
| 2019-02-14 | $36.72 | $37.17 | $36.72 | $36.76 | $33.47 | 2,001,016 |
| 2019-02-13 | $37.25 | $37.47 | $36.63 | $36.89 | $33.59 | 1,239,200 |
| 2019-02-12 | $36.55 | $37.29 | $36.42 | $37.00 | $33.69 | 2,076,126 |
| 2019-02-11 | $35.89 | $36.28 | $35.73 | $36.20 | $32.96 | 1,553,350 |
| 2019-02-08 | $35.78 | $36.12 | $35.54 | $35.76 | $32.56 | 1,914,637 |
| 2019-02-07 | $36.70 | $36.92 | $35.73 | $36.00 | $32.78 | 2,016,646 |
| 2019-02-06 | $36.81 | $37.34 | $36.74 | $36.96 | $33.66 | 2,459,643 |
| 2019-02-05 | $37.39 | $37.45 | $36.81 | $36.85 | $33.56 | 1,700,600 |
| 2019-02-04 | $36.96 | $37.59 | $36.75 | $37.51 | $34.16 | 1,953,121 |
| 2019-02-01 | $36.55 | $37.17 | $36.39 | $37.15 | $33.83 | 1,869,418 |
| 2019-01-31 | $36.01 | $36.93 | $35.88 | $36.59 | $33.32 | 2,859,454 |
| 2019-01-30 | $36.34 | $37.14 | $35.68 | $36.86 | $33.57 | 2,346,331 |
| 2019-01-29 | $36.06 | $36.45 | $35.74 | $35.89 | $32.68 | 3,064,247 |
| 2019-01-28 | $35.08 | $35.62 | $34.84 | $35.55 | $32.37 | 1,785,186 |
| 2019-01-25 | $35.34 | $35.78 | $35.08 | $35.44 | $32.27 | 2,350,902 |
| 2019-01-24 | $34.87 | $34.99 | $34.35 | $34.71 | $31.61 | 2,325,137 |
| 2019-01-23 | $35.18 | $35.35 | $34.07 | $34.82 | $31.71 | 2,262,427 |
| 2019-01-22 | $34.02 | $35.43 | $33.07 | $34.91 | $31.79 | 4,664,072 |
| 2019-01-18 | $34.00 | $34.56 | $33.59 | $34.30 | $31.23 | 2,809,638 |
| 2019-01-17 | $33.31 | $34.05 | $33.06 | $33.62 | $30.61 | 2,590,227 |
| 2019-01-16 | $32.91 | $33.55 | $32.64 | $33.35 | $30.37 | 1,824,465 |
| 2019-01-15 | $33.09 | $33.28 | $32.44 | $32.77 | $29.84 | 1,222,799 |
| 2019-01-14 | $33.20 | $33.48 | $32.88 | $33.02 | $30.07 | 1,235,672 |
| 2019-01-11 | $33.17 | $33.59 | $32.84 | $33.49 | $30.50 | 1,462,495 |
| 2019-01-10 | $32.73 | $33.45 | $32.61 | $33.40 | $30.41 | 1,868,296 |
| 2019-01-09 | $33.25 | $33.52 | $32.19 | $33.10 | $30.14 | 2,490,379 |
| 2019-01-08 | $32.89 | $33.40 | $32.49 | $32.93 | $29.99 | 3,829,199 |
| 2019-01-07 | $31.80 | $32.48 | $31.50 | $31.87 | $29.02 | 3,250,504 |
| 2019-01-04 | $30.65 | $31.70 | $30.65 | $31.54 | $28.72 | 2,256,486 |
| 2019-01-03 | $30.23 | $30.60 | $29.69 | $29.96 | $27.28 | 1,761,987 |
| 2019-01-02 | $29.16 | $30.61 | $29.16 | $30.45 | $27.73 | 2,086,808 |
| 2018-12-31 | $29.86 | $30.13 | $29.42 | $30.04 | $27.35 | 1,885,897 |
| 2018-12-28 | $29.84 | $30.40 | $29.69 | $29.87 | $27.20 | 1,705,488 |
| 2018-12-27 | $29.49 | $29.97 | $28.91 | $29.96 | $27.11 | 4,865,682 |
| 2018-12-26 | $29.17 | $30.17 | $29.00 | $30.12 | $27.26 | 4,391,154 |
| 2018-12-24 | $29.75 | $30.15 | $29.04 | $29.05 | $26.29 | 887,752 |
| 2018-12-21 | $30.11 | $30.89 | $29.98 | $30.12 | $27.26 | 4,024,084 |
| 2018-12-20 | $30.92 | $31.39 | $29.71 | $30.09 | $27.23 | 3,707,796 |
| 2018-12-19 | $31.93 | $32.51 | $30.62 | $30.97 | $28.03 | 4,201,096 |
| 2018-12-18 | $31.29 | $32.25 | $31.29 | $31.88 | $28.85 | 3,977,868 |
| 2018-12-17 | $32.20 | $32.63 | $31.19 | $31.39 | $28.41 | 2,736,046 |
| 2018-12-14 | $31.87 | $33.23 | $31.57 | $32.20 | $29.14 | 2,989,530 |
| 2018-12-13 | $31.95 | $32.88 | $31.95 | $32.38 | $29.30 | 2,271,223 |
| 2018-12-12 | $31.73 | $32.58 | $31.49 | $32.00 | $28.96 | 3,998,538 |
| 2018-12-11 | $32.25 | $32.43 | $31.22 | $31.26 | $28.29 | 3,156,894 |
| 2018-12-10 | $32.18 | $32.24 | $30.62 | $31.81 | $28.79 | 2,895,169 |
| 2018-12-07 | $33.31 | $34.15 | $32.25 | $32.31 | $29.24 | 4,614,107 |
| 2018-12-06 | $33.64 | $34.17 | $33.01 | $33.14 | $29.99 | 3,834,044 |
| 2018-12-04 | $35.57 | $36.16 | $34.68 | $34.72 | $31.42 | 2,887,501 |
| 2018-12-03 | $36.36 | $36.78 | $35.38 | $35.68 | $32.29 | 2,992,523 |
| 2018-11-30 | $34.75 | $35.28 | $34.32 | $35.20 | $31.85 | 2,748,739 |
| 2018-11-29 | $35.21 | $35.49 | $34.46 | $34.98 | $31.65 | 4,786,044 |
| 2018-11-28 | $33.85 | $35.05 | $33.38 | $35.05 | $31.72 | 6,274,100 |
| 2018-11-27 | $36.40 | $36.67 | $33.40 | $33.69 | $30.49 | 6,134,081 |
| 2018-11-26 | $37.58 | $38.05 | $36.91 | $37.00 | $33.48 | 2,405,413 |
| 2018-11-23 | $37.68 | $38.24 | $36.34 | $37.44 | $33.88 | 716,629 |
| 2018-11-21 | $38.18 | $38.88 | $37.79 | $38.48 | $34.82 | 1,420,939 |
| 2018-11-20 | $38.98 | $39.27 | $37.50 | $37.96 | $34.35 | 2,106,431 |
| 2018-11-19 | $39.63 | $39.93 | $39.10 | $39.75 | $35.97 | 2,170,824 |
| 2018-11-16 | $39.71 | $40.24 | $39.60 | $39.69 | $35.92 | 1,311,137 |
| 2018-11-15 | $38.99 | $40.26 | $38.89 | $40.00 | $36.20 | 1,645,036 |
| 2018-11-14 | $40.56 | $40.99 | $39.11 | $39.24 | $35.51 | 1,501,967 |
| 2018-11-13 | $39.86 | $40.85 | $39.83 | $40.28 | $36.45 | 1,757,473 |
| 2018-11-12 | $40.11 | $40.38 | $39.20 | $39.91 | $36.12 | 1,920,301 |
| 2018-11-09 | $40.75 | $41.02 | $39.98 | $40.28 | $36.45 | 1,629,277 |
| 2018-11-08 | $41.47 | $41.86 | $40.94 | $41.07 | $37.17 | 1,152,598 |
| 2018-11-07 | $41.66 | $42.00 | $41.52 | $41.69 | $37.73 | 1,578,379 |
| 2018-11-06 | $40.85 | $41.30 | $40.85 | $41.23 | $37.31 | 1,351,754 |
| 2018-11-05 | $40.74 | $41.39 | $40.74 | $40.84 | $36.96 | 1,506,350 |
| 2018-11-02 | $40.76 | $41.29 | $40.18 | $40.86 | $36.98 | 2,168,561 |
| 2018-11-01 | $39.88 | $40.88 | $39.64 | $40.47 | $36.62 | 2,355,483 |
| 2018-10-31 | $39.40 | $40.07 | $39.05 | $39.60 | $35.84 | 2,799,277 |
| 2018-10-30 | $38.70 | $39.30 | $38.35 | $39.00 | $35.29 | 2,987,573 |
| 2018-10-29 | $38.95 | $39.34 | $38.33 | $38.59 | $34.92 | 2,693,822 |
| 2018-10-26 | $38.92 | $39.18 | $38.12 | $38.37 | $34.72 | 2,775,113 |
| 2018-10-25 | $38.91 | $39.83 | $38.82 | $39.56 | $35.80 | 2,882,805 |
| 2018-10-24 | $40.54 | $40.71 | $38.52 | $38.59 | $34.92 | 3,019,077 |
| 2018-10-23 | $40.56 | $40.86 | $39.96 | $40.68 | $36.81 | 4,479,586 |
| 2018-10-22 | $41.17 | $41.85 | $40.86 | $41.50 | $37.55 | 3,255,639 |
| 2018-10-19 | $41.47 | $41.75 | $40.48 | $41.03 | $37.13 | 3,153,735 |
| 2018-10-18 | $41.25 | $41.90 | $40.25 | $41.32 | $37.39 | 6,867,732 |
| 2018-10-17 | $40.48 | $40.69 | $39.76 | $40.55 | $36.70 | 4,284,126 |
| 2018-10-16 | $40.88 | $41.08 | $39.83 | $40.26 | $36.43 | 6,193,534 |
| 2018-10-15 | $41.68 | $42.22 | $40.57 | $40.67 | $36.80 | 5,138,914 |
| 2018-10-12 | $43.00 | $43.50 | $41.89 | $42.39 | $38.36 | 3,135,348 |
| 2018-10-11 | $43.30 | $43.78 | $42.32 | $42.33 | $38.31 | 3,504,107 |
| 2018-10-10 | $44.66 | $44.83 | $43.24 | $43.36 | $39.24 | 4,166,666 |
| 2018-10-09 | $45.11 | $45.30 | $44.78 | $44.83 | $40.57 | 2,003,807 |
| 2018-10-08 | $45.35 | $45.35 | $44.68 | $45.14 | $40.85 | 1,975,940 |
| 2018-10-05 | $45.45 | $46.02 | $44.83 | $45.41 | $41.09 | 2,652,664 |
| 2018-10-04 | $46.32 | $46.56 | $45.25 | $45.75 | $41.40 | 2,112,116 |
| 2018-10-03 | $46.26 | $46.33 | $45.86 | $46.18 | $41.79 | 2,573,714 |
| 2018-10-02 | $45.45 | $46.17 | $45.19 | $46.01 | $41.64 | 2,558,368 |
| 2018-10-01 | $45.52 | $46.13 | $45.12 | $45.69 | $41.35 | 1,812,769 |
| 2018-09-28 | $45.53 | $45.87 | $45.19 | $45.19 | $40.89 | 3,000,985 |
| 2018-09-27 | $45.66 | $45.84 | $45.15 | $45.53 | $41.20 | 1,783,487 |
| 2018-09-26 | $45.92 | $46.10 | $45.50 | $45.58 | $41.08 | 2,422,288 |
| 2018-09-25 | $45.81 | $46.37 | $45.51 | $46.00 | $41.46 | 1,896,427 |
| 2018-09-24 | $45.73 | $46.79 | $45.39 | $45.45 | $40.96 | 2,402,616 |
| 2018-09-21 | $46.38 | $46.52 | $45.16 | $45.60 | $41.10 | 7,007,121 |
| 2018-09-20 | $47.74 | $48.17 | $45.91 | $46.35 | $41.77 | 3,518,871 |
| 2018-09-19 | $47.23 | $48.06 | $47.13 | $47.20 | $42.54 | 1,952,145 |
| 2018-09-18 | $47.27 | $47.87 | $46.84 | $46.91 | $42.28 | 1,650,249 |
| 2018-09-17 | $46.96 | $47.69 | $46.96 | $47.21 | $42.55 | 1,332,965 |
| 2018-09-14 | $46.53 | $47.05 | $46.16 | $46.82 | $42.20 | 1,632,363 |
| 2018-09-13 | $47.49 | $47.72 | $46.87 | $47.05 | $42.40 | 1,231,151 |
| 2018-09-12 | $46.19 | $47.36 | $46.19 | $47.07 | $42.42 | 1,110,307 |
| 2018-09-11 | $45.65 | $46.44 | $45.01 | $46.19 | $41.63 | 1,539,960 |
| 2018-09-10 | $46.87 | $47.02 | $46.12 | $46.19 | $41.63 | 1,142,970 |
| 2018-09-07 | $47.25 | $47.50 | $46.30 | $46.71 | $42.10 | 1,916,288 |
| 2018-09-06 | $46.81 | $47.59 | $46.73 | $47.36 | $42.68 | 2,196,036 |
| 2018-09-05 | $45.46 | $46.86 | $45.39 | $46.80 | $42.18 | 2,174,516 |
| 2018-09-04 | $45.35 | $46.30 | $44.85 | $45.55 | $41.05 | 2,070,637 |
| 2018-08-31 | $45.45 | $46.04 | $45.14 | $45.73 | $41.21 | 1,668,951 |
| 2018-08-30 | $45.91 | $46.05 | $45.13 | $45.63 | $41.12 | 1,082,612 |
| 2018-08-29 | $45.87 | $46.53 | $45.37 | $46.30 | $41.73 | 1,117,909 |
| 2018-08-28 | $46.11 | $46.38 | $45.47 | $45.79 | $41.27 | 1,391,324 |
| 2018-08-27 | $45.69 | $46.11 | $45.03 | $45.90 | $41.37 | 1,764,795 |
| 2018-08-24 | $44.47 | $44.80 | $44.36 | $44.75 | $40.33 | 850,858 |
| 2018-08-23 | $45.19 | $45.29 | $44.01 | $44.07 | $39.72 | 1,772,959 |
| 2018-08-22 | $45.16 | $45.56 | $44.65 | $45.29 | $40.82 | 1,443,308 |
| 2018-08-21 | $44.86 | $45.54 | $44.86 | $45.10 | $40.65 | 2,075,245 |
| 2018-08-20 | $43.97 | $45.05 | $43.97 | $44.87 | $40.44 | 3,067,732 |
| 2018-08-17 | $43.27 | $43.89 | $42.24 | $43.73 | $39.41 | 1,564,104 |
| 2018-08-16 | $42.96 | $43.79 | $42.76 | $43.39 | $39.10 | 1,229,287 |
| 2018-08-15 | $43.00 | $43.12 | $41.80 | $42.54 | $38.34 | 2,521,324 |
| 2018-08-14 | $43.90 | $44.01 | $43.40 | $43.60 | $39.29 | 2,446,552 |
| 2018-08-13 | $43.77 | $44.11 | $43.43 | $43.68 | $39.37 | 1,789,582 |
| 2018-08-10 | $43.65 | $44.52 | $43.05 | $43.61 | $39.30 | 2,817,266 |
| 2018-08-09 | $44.87 | $44.87 | $44.09 | $44.30 | $39.92 | 1,236,354 |
| 2018-08-08 | $45.02 | $45.22 | $44.43 | $44.91 | $40.47 | 1,301,987 |
| 2018-08-07 | $44.81 | $45.63 | $44.68 | $45.11 | $40.65 | 1,928,679 |
| 2018-08-06 | $44.13 | $44.62 | $43.93 | $44.37 | $39.99 | 1,519,228 |
| 2018-08-03 | $44.74 | $44.79 | $43.76 | $44.24 | $39.87 | 2,211,718 |
| 2018-08-02 | $45.19 | $45.47 | $44.48 | $44.62 | $40.21 | 2,318,626 |
| 2018-08-01 | $47.21 | $47.64 | $45.74 | $45.82 | $41.29 | 1,616,485 |
| 2018-07-31 | $47.65 | $47.98 | $46.58 | $47.09 | $42.44 | 2,402,573 |
| 2018-07-30 | $48.25 | $48.64 | $47.44 | $47.56 | $42.86 | 1,711,801 |
| 2018-07-27 | $48.73 | $48.85 | $47.90 | $47.99 | $43.25 | 1,209,369 |
| 2018-07-26 | $49.18 | $49.55 | $47.05 | $48.43 | $43.65 | 2,917,767 |
| 2018-07-25 | $49.16 | $49.64 | $48.95 | $49.60 | $44.70 | 2,226,765 |
| 2018-07-24 | $49.06 | $49.70 | $47.20 | $49.12 | $44.27 | 3,113,200 |
| 2018-07-23 | $47.29 | $48.03 | $47.06 | $47.79 | $43.07 | 2,027,488 |
| 2018-07-20 | $46.54 | $47.14 | $46.33 | $46.96 | $42.32 | 1,345,369 |
| 2018-07-19 | $47.73 | $47.73 | $46.62 | $46.66 | $42.05 | 1,764,840 |
| 2018-07-18 | $47.11 | $48.00 | $47.07 | $47.91 | $43.18 | 1,064,108 |
| 2018-07-17 | $46.78 | $47.37 | $46.55 | $46.80 | $42.18 | 1,341,929 |
| 2018-07-16 | $47.10 | $47.64 | $46.72 | $46.85 | $42.22 | 1,246,857 |
| 2018-07-13 | $46.78 | $47.45 | $46.69 | $47.27 | $42.60 | 1,037,687 |
| 2018-07-12 | $47.21 | $47.30 | $46.49 | $46.80 | $42.18 | 1,096,114 |
| 2018-07-11 | $46.79 | $47.01 | $46.22 | $46.74 | $42.12 | 1,440,086 |
| 2018-07-10 | $47.06 | $47.70 | $46.77 | $47.41 | $42.73 | 1,489,395 |
| 2018-07-09 | $46.48 | $46.88 | $46.25 | $46.81 | $42.19 | 981,129 |
| 2018-07-06 | $46.31 | $46.78 | $45.65 | $46.39 | $41.81 | 1,376,680 |
| 2018-07-05 | $45.98 | $46.75 | $45.66 | $46.69 | $42.08 | 1,762,734 |
| 2018-07-03 | $46.40 | $46.66 | $45.09 | $45.22 | $40.75 | 951,911 |
| 2018-07-02 | $45.92 | $46.41 | $45.48 | $46.16 | $41.60 | 1,398,769 |
| 2018-06-29 | $46.19 | $46.72 | $45.91 | $45.95 | $41.41 | 1,494,733 |
| 2018-06-28 | $45.55 | $46.07 | $44.76 | $45.89 | $41.36 | 1,382,316 |
| 2018-06-27 | $47.13 | $47.15 | $45.69 | $45.74 | $41.05 | 1,205,633 |
| 2018-06-26 | $46.65 | $47.13 | $45.88 | $46.90 | $42.10 | 2,793,388 |
| 2018-06-25 | $47.66 | $47.90 | $45.53 | $46.52 | $41.75 | 3,073,836 |
| 2018-06-22 | $46.91 | $48.03 | $46.91 | $47.90 | $42.99 | 3,335,827 |
| 2018-06-21 | $46.97 | $46.97 | $46.10 | $46.51 | $41.75 | 1,605,899 |
| 2018-06-20 | $46.70 | $47.07 | $46.02 | $46.95 | $42.14 | 1,412,649 |
| 2018-06-19 | $46.76 | $46.78 | $45.33 | $46.48 | $41.72 | 3,031,691 |
| 2018-06-18 | $46.42 | $47.88 | $46.39 | $47.48 | $42.62 | 3,042,379 |
| 2018-06-15 | $49.45 | $49.59 | $46.23 | $46.76 | $41.97 | 7,536,013 |
| 2018-06-14 | $49.18 | $49.33 | $48.22 | $49.01 | $43.99 | 2,863,579 |
| 2018-06-13 | $49.86 | $49.91 | $49.12 | $49.18 | $44.14 | 2,136,049 |
| 2018-06-12 | $50.28 | $50.67 | $49.47 | $49.78 | $44.68 | 2,021,526 |
| 2018-06-11 | $50.90 | $51.32 | $50.12 | $50.17 | $45.03 | 1,632,508 |
| 2018-06-08 | $50.28 | $50.80 | $49.89 | $50.74 | $45.54 | 1,175,667 |
| 2018-06-07 | $50.75 | $51.08 | $50.06 | $50.27 | $45.12 | 2,261,486 |
| 2018-06-06 | $50.22 | $50.77 | $49.66 | $50.76 | $45.56 | 1,794,599 |
| 2018-06-05 | $49.58 | $50.34 | $49.24 | $50.13 | $44.99 | 1,937,360 |
| 2018-06-04 | $50.36 | $50.80 | $49.50 | $49.80 | $44.70 | 2,056,328 |
| 2018-06-01 | $50.13 | $50.74 | $49.84 | $49.97 | $44.85 | 2,002,556 |
| 2018-05-31 | $51.00 | $51.69 | $49.20 | $49.43 | $44.37 | 2,456,072 |
| 2018-05-30 | $49.18 | $50.27 | $49.18 | $49.89 | $44.78 | 1,677,162 |
| 2018-05-29 | $48.93 | $49.60 | $48.45 | $48.66 | $43.68 | 1,495,420 |
| 2018-05-25 | $49.68 | $49.85 | $49.05 | $49.44 | $44.38 | 1,596,395 |
| 2018-05-24 | $50.03 | $50.31 | $49.48 | $49.79 | $44.69 | 1,926,915 |
| 2018-05-23 | $50.14 | $50.58 | $49.47 | $49.77 | $44.67 | 1,715,018 |
| 2018-05-22 | $50.76 | $51.35 | $50.35 | $50.42 | $45.25 | 1,316,751 |
| 2018-05-21 | $51.00 | $51.00 | $50.03 | $50.46 | $45.29 | 1,826,735 |
| 2018-05-18 | $51.16 | $51.45 | $50.63 | $50.86 | $45.65 | 2,257,793 |
| 2018-05-17 | $51.20 | $52.10 | $51.01 | $51.38 | $46.12 | 2,329,903 |
| 2018-05-16 | $49.23 | $51.70 | $49.23 | $50.94 | $45.72 | 3,191,048 |
| 2018-05-15 | $48.20 | $49.52 | $47.80 | $49.45 | $44.38 | 2,732,342 |
| 2018-05-14 | $48.50 | $48.73 | $48.14 | $48.56 | $43.59 | 1,158,148 |
| 2018-05-11 | $48.07 | $48.83 | $47.78 | $48.23 | $43.29 | 2,104,899 |
| 2018-05-10 | $46.95 | $48.35 | $46.84 | $47.78 | $42.89 | 2,259,751 |
| 2018-05-09 | $46.75 | $47.14 | $46.53 | $46.92 | $42.11 | 1,468,408 |
| 2018-05-08 | $46.38 | $46.87 | $46.14 | $46.50 | $41.74 | 1,259,993 |
| 2018-05-07 | $46.22 | $46.54 | $45.95 | $46.40 | $41.65 | 1,120,858 |
| 2018-05-04 | $44.51 | $46.52 | $44.00 | $46.18 | $41.45 | 1,722,808 |
| 2018-05-03 | $44.59 | $45.41 | $44.41 | $44.72 | $40.14 | 1,693,353 |
| 2018-05-02 | $44.36 | $45.29 | $44.36 | $44.70 | $40.12 | 2,099,297 |
| 2018-05-01 | $44.62 | $44.62 | $43.19 | $44.12 | $39.60 | 3,009,368 |
| 2018-04-30 | $45.59 | $45.98 | $44.46 | $44.81 | $40.22 | 2,136,188 |
| 2018-04-27 | $46.89 | $46.92 | $45.00 | $45.57 | $40.90 | 3,000,737 |
| 2018-04-26 | $46.54 | $47.17 | $45.77 | $47.09 | $42.27 | 1,796,308 |
| 2018-04-25 | $45.63 | $46.93 | $45.29 | $46.35 | $41.60 | 1,813,142 |
| 2018-04-24 | $46.19 | $47.04 | $45.06 | $45.74 | $41.05 | 2,569,873 |
| 2018-04-23 | $46.41 | $46.83 | $45.56 | $45.73 | $41.05 | 2,042,251 |
| 2018-04-20 | $47.34 | $47.34 | $45.78 | $46.68 | $41.90 | 2,167,498 |
| 2018-04-19 | $46.00 | $47.59 | $45.44 | $47.15 | $42.32 | 3,937,770 |
| 2018-04-18 | $46.87 | $48.23 | $46.85 | $47.30 | $42.45 | 3,693,191 |
| 2018-04-17 | $45.59 | $46.53 | $45.33 | $46.34 | $41.59 | 2,051,298 |
| 2018-04-16 | $44.90 | $45.14 | $44.48 | $45.00 | $40.39 | 1,429,706 |
| 2018-04-13 | $45.14 | $45.70 | $44.25 | $44.58 | $40.01 | 2,185,609 |
| 2018-04-12 | $44.39 | $45.25 | $44.16 | $45.09 | $40.47 | 1,741,119 |
| 2018-04-11 | $45.00 | $45.32 | $43.79 | $43.96 | $39.46 | 2,569,525 |
| 2018-04-10 | $44.75 | $45.31 | $44.20 | $45.15 | $40.52 | 2,113,787 |
| 2018-04-09 | $43.75 | $44.35 | $43.54 | $43.68 | $39.21 | 2,160,689 |
| 2018-04-06 | $44.76 | $45.15 | $42.94 | $43.48 | $39.03 | 2,517,326 |
| 2018-04-05 | $44.71 | $45.88 | $44.71 | $45.54 | $40.87 | 2,034,197 |
| 2018-04-04 | $43.18 | $44.54 | $42.86 | $44.44 | $39.89 | 2,272,875 |
| 2018-04-03 | $43.32 | $44.27 | $43.32 | $44.06 | $39.55 | 2,059,313 |
| 2018-04-02 | $44.06 | $44.24 | $42.64 | $42.84 | $38.45 | 2,028,071 |
| 2018-03-29 | $43.14 | $44.51 | $42.81 | $44.22 | $39.69 | 2,304,978 |
| 2018-03-28 | $43.00 | $43.05 | $42.11 | $42.70 | $38.33 | 1,632,619 |
| 2018-03-27 | $44.07 | $44.43 | $42.71 | $43.03 | $38.45 | 2,586,612 |
| 2018-03-26 | $43.09 | $43.72 | $42.52 | $43.54 | $38.91 | 2,122,511 |
| 2018-03-23 | $43.00 | $43.72 | $42.21 | $42.33 | $37.83 | 2,731,178 |
| 2018-03-22 | $45.93 | $45.96 | $42.88 | $42.92 | $38.35 | 2,871,345 |
| 2018-03-21 | $45.62 | $46.67 | $45.31 | $46.40 | $41.46 | 1,452,006 |
| 2018-03-20 | $46.01 | $46.27 | $45.20 | $45.43 | $40.60 | 2,026,586 |
| 2018-03-19 | $46.53 | $46.78 | $45.18 | $45.69 | $40.83 | 2,378,509 |
| 2018-03-16 | $46.64 | $47.14 | $45.52 | $46.95 | $41.96 | 3,036,438 |
| 2018-03-15 | $47.10 | $47.52 | $46.06 | $46.43 | $41.49 | 2,883,951 |
| 2018-03-14 | $47.69 | $48.05 | $46.88 | $47.07 | $42.06 | 2,555,451 |
| 2018-03-13 | $46.53 | $47.37 | $46.32 | $47.24 | $42.22 | 5,229,557 |
| 2018-03-12 | $46.53 | $47.37 | $46.32 | $46.98 | $41.98 | 2,412,271 |
| 2018-03-09 | $46.82 | $47.21 | $45.36 | $46.34 | $41.41 | 2,434,561 |
| 2018-03-08 | $47.50 | $47.50 | $45.52 | $46.00 | $41.11 | 2,795,274 |
| 2018-03-07 | $47.08 | $48.11 | $46.89 | $47.33 | $42.30 | 2,994,234 |
| 2018-03-06 | $47.48 | $47.76 | $46.30 | $46.97 | $41.97 | 5,227,414 |
| 2018-03-05 | $48.06 | $48.67 | $47.27 | $47.31 | $42.28 | 2,616,658 |
| 2018-03-02 | $47.89 | $48.52 | $47.11 | $48.33 | $43.19 | 3,318,508 |
| 2018-03-01 | $47.68 | $48.59 | $46.61 | $48.10 | $42.98 | 4,357,322 |
| 2018-02-28 | $47.66 | $48.07 | $46.23 | $46.25 | $41.33 | 2,901,440 |
| 2018-02-27 | $47.89 | $48.31 | $47.36 | $47.51 | $42.46 | 2,815,207 |
| 2018-02-26 | $48.35 | $48.99 | $47.16 | $48.02 | $42.91 | 3,541,809 |
| 2018-02-23 | $49.34 | $49.34 | $47.23 | $47.47 | $42.42 | 2,291,618 |
| 2018-02-22 | $48.73 | $48.76 | $47.87 | $48.00 | $42.89 | 1,613,613 |
| 2018-02-21 | $48.93 | $49.41 | $48.09 | $48.14 | $43.02 | 2,536,584 |
| 2018-02-20 | $48.80 | $50.70 | $48.51 | $48.86 | $43.66 | 3,801,771 |
| 2018-02-16 | $47.14 | $49.67 | $46.56 | $49.40 | $44.15 | 6,249,759 |
| 2018-02-15 | $47.08 | $47.33 | $45.92 | $47.14 | $42.13 | 2,306,447 |
| 2018-02-14 | $44.31 | $46.88 | $44.18 | $46.79 | $41.81 | 2,741,993 |
| 2018-02-13 | $44.30 | $45.51 | $44.04 | $44.86 | $40.09 | 2,850,517 |
| 2018-02-12 | $43.79 | $45.08 | $43.70 | $44.72 | $39.96 | 1,401,584 |
| 2018-02-09 | $43.35 | $43.86 | $41.93 | $43.57 | $38.94 | 2,567,942 |
| 2018-02-08 | $44.16 | $44.32 | $42.75 | $42.78 | $38.23 | 2,572,298 |
| 2018-02-07 | $43.95 | $44.87 | $43.75 | $44.36 | $39.64 | 3,055,413 |
| 2018-02-06 | $42.36 | $44.58 | $41.13 | $44.29 | $39.58 | 2,252,306 |
| 2018-02-05 | $43.56 | $45.48 | $42.89 | $43.23 | $38.63 | 2,689,008 |
| 2018-02-02 | $44.96 | $45.01 | $43.70 | $44.15 | $39.45 | 2,180,400 |
| 2018-02-01 | $45.14 | $46.10 | $45.10 | $45.56 | $40.71 | 1,999,354 |
| 2018-01-31 | $46.82 | $47.35 | $45.11 | $45.40 | $40.57 | 2,737,011 |
| 2018-01-30 | $46.79 | $47.54 | $45.91 | $46.78 | $41.80 | 2,190,879 |
| 2018-01-29 | $47.44 | $48.28 | $47.16 | $47.32 | $42.29 | 2,030,692 |
| 2018-01-26 | $46.46 | $48.14 | $46.07 | $47.49 | $42.44 | 3,387,873 |
| 2018-01-25 | $47.24 | $47.40 | $46.12 | $46.35 | $41.42 | 3,250,191 |
| 2018-01-24 | $46.85 | $47.07 | $46.15 | $46.96 | $41.97 | 3,283,251 |
| 2018-01-23 | $47.36 | $47.64 | $45.60 | $46.36 | $41.43 | 4,090,742 |
| 2018-01-22 | $46.30 | $46.70 | $45.68 | $46.57 | $41.62 | 2,460,264 |
| 2018-01-19 | $46.27 | $46.50 | $45.57 | $46.42 | $41.48 | 2,101,029 |
| 2018-01-18 | $46.45 | $46.70 | $45.75 | $46.26 | $41.34 | 1,629,374 |
| 2018-01-17 | $46.53 | $47.07 | $46.17 | $46.78 | $41.80 | 1,335,654 |
| 2018-01-16 | $47.20 | $47.85 | $46.06 | $46.48 | $41.54 | 1,620,339 |
| 2018-01-12 | $47.37 | $47.39 | $46.65 | $47.01 | $42.01 | 1,877,658 |
| 2018-01-11 | $46.33 | $47.18 | $46.08 | $47.12 | $42.11 | 1,831,116 |
| 2018-01-10 | $44.47 | $46.11 | $44.36 | $46.05 | $41.15 | 1,709,224 |
| 2018-01-09 | $45.91 | $46.18 | $45.05 | $45.11 | $40.31 | 3,125,167 |
| 2018-01-08 | $45.88 | $46.12 | $45.62 | $45.97 | $41.08 | 1,921,569 |
| 2018-01-05 | $46.14 | $46.15 | $45.42 | $45.60 | $40.75 | 2,236,379 |
| 2018-01-04 | $45.80 | $46.32 | $45.50 | $45.95 | $41.06 | 1,955,474 |
| 2018-01-03 | $44.85 | $45.85 | $44.47 | $45.61 | $40.76 | 4,265,446 |
| 2018-01-02 | $43.32 | $44.92 | $43.32 | $44.86 | $40.09 | 2,856,372 |
| 2017-12-29 | $43.84 | $43.89 | $43.11 | $43.13 | $38.54 | 1,791,389 |
| 2017-12-28 | $43.31 | $43.87 | $42.99 | $43.82 | $39.16 | 1,356,265 |
| 2017-12-27 | $43.68 | $43.68 | $43.13 | $43.19 | $38.46 | 1,001,933 |
| 2017-12-26 | $43.48 | $43.84 | $43.18 | $43.68 | $38.90 | 942,428 |
| 2017-12-22 | $43.65 | $43.65 | $42.79 | $43.26 | $38.52 | 1,273,679 |
| 2017-12-21 | $43.55 | $43.70 | $43.22 | $43.46 | $38.70 | 2,221,791 |
| 2017-12-20 | $42.00 | $43.56 | $41.90 | $43.31 | $38.57 | 4,015,156 |
| 2017-12-19 | $40.99 | $41.82 | $40.71 | $41.40 | $36.87 | 2,973,139 |
| 2017-12-18 | $39.56 | $41.00 | $39.51 | $40.88 | $36.40 | 2,640,233 |
| 2017-12-15 | $40.01 | $40.42 | $39.49 | $39.85 | $35.49 | 4,051,992 |
| 2017-12-14 | $40.70 | $41.66 | $39.83 | $39.84 | $35.48 | 2,514,787 |
| 2017-12-13 | $40.58 | $41.27 | $40.21 | $41.18 | $36.67 | 2,460,378 |
| 2017-12-12 | $40.61 | $40.95 | $40.31 | $40.64 | $36.19 | 1,853,119 |
| 2017-12-11 | $41.09 | $41.09 | $40.08 | $40.70 | $36.24 | 2,463,189 |
| 2017-12-08 | $39.97 | $41.10 | $39.82 | $40.70 | $36.24 | 3,456,200 |
| 2017-12-07 | $39.33 | $39.84 | $39.16 | $39.74 | $35.39 | 2,382,477 |
| 2017-12-06 | $38.86 | $40.18 | $38.86 | $39.21 | $34.92 | 2,126,382 |
| 2017-12-05 | $38.53 | $39.23 | $38.30 | $38.73 | $34.49 | 2,258,882 |
| 2017-12-04 | $38.62 | $40.41 | $38.62 | $39.79 | $35.43 | 5,116,584 |
| 2017-12-01 | $38.61 | $39.08 | $37.45 | $38.32 | $34.12 | 3,084,066 |
| 2017-11-30 | $37.92 | $38.85 | $37.75 | $38.50 | $34.28 | 2,858,214 |
| 2017-11-29 | $37.21 | $38.63 | $37.21 | $37.87 | $33.72 | 3,032,436 |
| 2017-11-28 | $37.38 | $37.43 | $36.56 | $37.16 | $33.09 | 3,360,352 |
| 2017-11-27 | $37.55 | $37.56 | $36.67 | $37.36 | $33.27 | 2,366,510 |
| 2017-11-24 | $37.83 | $37.99 | $37.48 | $37.49 | $33.38 | 741,747 |
| 2017-11-22 | $37.61 | $38.00 | $37.47 | $37.72 | $33.59 | 847,577 |
| 2017-11-21 | $37.70 | $37.85 | $37.45 | $37.50 | $33.39 | 851,540 |
| 2017-11-20 | $36.93 | $37.40 | $36.44 | $37.33 | $33.24 | 1,014,974 |
| 2017-11-17 | $36.91 | $37.06 | $36.60 | $36.85 | $32.81 | 1,071,267 |
| 2017-11-16 | $37.16 | $37.24 | $36.70 | $36.95 | $32.90 | 1,324,139 |
| 2017-11-15 | $36.24 | $37.15 | $35.80 | $37.02 | $32.97 | 2,518,668 |
| 2017-11-14 | $37.10 | $37.24 | $36.26 | $36.55 | $32.55 | 2,240,791 |
| 2017-11-13 | $36.88 | $37.61 | $36.87 | $37.35 | $33.26 | 1,389,109 |
| 2017-11-10 | $37.30 | $37.71 | $36.98 | $37.23 | $33.15 | 3,183,155 |
| 2017-11-09 | $37.27 | $37.52 | $36.77 | $37.19 | $33.12 | 2,460,533 |
| 2017-11-08 | $37.24 | $37.87 | $37.00 | $37.77 | $33.63 | 1,847,962 |
| 2017-11-07 | $37.71 | $37.71 | $37.16 | $37.39 | $33.30 | 1,064,931 |
| 2017-11-06 | $37.72 | $38.10 | $37.46 | $37.61 | $33.49 | 1,896,147 |
| 2017-11-03 | $37.50 | $37.66 | $37.07 | $37.51 | $33.40 | 2,061,897 |
| 2017-11-02 | $38.00 | $38.43 | $37.46 | $37.50 | $33.39 | 2,237,469 |
| 2017-11-01 | $38.13 | $38.87 | $37.61 | $37.98 | $33.82 | 3,500,516 |
| 2017-10-31 | $37.55 | $37.63 | $37.08 | $37.21 | $33.13 | 2,674,214 |
| 2017-10-30 | $38.48 | $38.55 | $37.61 | $37.74 | $33.61 | 2,356,069 |
| 2017-10-27 | $38.75 | $38.93 | $38.36 | $38.67 | $34.44 | 2,188,068 |
| 2017-10-26 | $38.99 | $39.15 | $38.55 | $38.89 | $34.63 | 1,695,338 |
| 2017-10-25 | $39.40 | $39.40 | $38.59 | $38.73 | $34.49 | 2,629,748 |
| 2017-10-24 | $39.23 | $39.75 | $38.94 | $39.55 | $35.22 | 2,368,772 |
| 2017-10-23 | $38.96 | $39.33 | $38.42 | $38.83 | $34.58 | 2,577,392 |
| 2017-10-20 | $38.24 | $39.00 | $37.93 | $38.90 | $34.64 | 4,046,307 |
| 2017-10-19 | $36.26 | $37.92 | $35.48 | $37.78 | $33.64 | 4,556,623 |
| 2017-10-18 | $36.16 | $36.61 | $36.16 | $36.44 | $32.45 | 3,238,621 |
| 2017-10-17 | $36.31 | $36.68 | $36.07 | $36.17 | $32.21 | 1,818,767 |
| 2017-10-16 | $37.07 | $37.16 | $36.06 | $36.17 | $32.21 | 2,501,179 |
| 2017-10-13 | $37.00 | $37.14 | $36.50 | $36.92 | $32.88 | 2,782,598 |
| 2017-10-12 | $35.95 | $36.44 | $35.81 | $36.24 | $32.27 | 2,153,339 |
| 2017-10-11 | $35.64 | $36.46 | $35.64 | $35.98 | $32.04 | 2,794,393 |
| 2017-10-10 | $35.95 | $36.35 | $35.59 | $35.63 | $31.73 | 1,785,652 |
| 2017-10-09 | $36.05 | $36.16 | $35.40 | $35.51 | $31.62 | 2,671,442 |
| 2017-10-06 | $35.80 | $36.26 | $35.41 | $36.17 | $32.21 | 3,579,717 |
| 2017-10-05 | $35.83 | $36.25 | $35.45 | $35.91 | $31.98 | 2,844,189 |
| 2017-10-04 | $35.09 | $35.75 | $35.02 | $35.64 | $31.74 | 2,233,504 |
| 2017-10-03 | $34.96 | $35.11 | $34.16 | $34.86 | $31.04 | 5,729,962 |
| 2017-10-02 | $33.81 | $35.03 | $33.57 | $34.81 | $31.00 | 1,854,396 |
| 2017-09-29 | $34.71 | $34.78 | $34.34 | $34.47 | $30.70 | 1,952,162 |
| 2017-09-28 | $33.79 | $34.72 | $33.68 | $34.58 | $30.79 | 4,057,050 |
| 2017-09-27 | $33.42 | $34.11 | $33.02 | $34.10 | $30.23 | 2,335,217 |
| 2017-09-26 | $33.18 | $33.66 | $33.11 | $33.23 | $29.46 | 1,848,844 |
| 2017-09-25 | $33.10 | $33.20 | $32.36 | $33.14 | $29.38 | 2,764,888 |
| 2017-09-22 | $33.01 | $33.29 | $32.66 | $33.23 | $29.46 | 1,401,914 |
| 2017-09-21 | $33.94 | $34.18 | $33.09 | $33.33 | $29.55 | 1,898,100 |
| 2017-09-20 | $33.95 | $34.38 | $33.77 | $34.08 | $30.21 | 3,112,224 |
| 2017-09-19 | $33.80 | $33.98 | $33.20 | $33.83 | $29.99 | 2,108,496 |
| 2017-09-18 | $33.41 | $33.96 | $33.36 | $33.80 | $29.96 | 2,580,936 |
| 2017-09-15 | $33.36 | $33.96 | $33.09 | $33.34 | $29.56 | 4,340,854 |
| 2017-09-14 | $33.63 | $34.43 | $33.23 | $33.39 | $29.60 | 4,702,595 |
| 2017-09-13 | $33.13 | $33.89 | $33.02 | $33.84 | $30.00 | 3,497,067 |
| 2017-09-12 | $32.92 | $33.32 | $32.20 | $33.26 | $29.49 | 3,635,061 |
| 2017-09-11 | $34.39 | $34.56 | $33.32 | $33.40 | $29.61 | 2,574,973 |
| 2017-09-08 | $33.89 | $34.36 | $33.24 | $34.21 | $30.33 | 3,596,818 |
| 2017-09-07 | $34.16 | $34.41 | $33.32 | $34.00 | $30.14 | 3,031,069 |
| 2017-09-06 | $34.25 | $34.87 | $33.96 | $34.16 | $30.28 | 2,695,592 |
| 2017-09-05 | $35.04 | $35.54 | $33.77 | $34.19 | $30.31 | 4,146,775 |
| 2017-09-01 | $34.62 | $35.11 | $34.62 | $34.77 | $30.82 | 1,486,590 |
| 2017-08-31 | $34.96 | $35.27 | $34.29 | $34.45 | $30.54 | 2,594,592 |
| 2017-08-30 | $34.45 | $35.00 | $34.18 | $34.83 | $30.88 | 1,246,885 |
| 2017-08-29 | $34.18 | $34.91 | $33.80 | $34.51 | $30.59 | 2,917,797 |
| 2017-08-28 | $34.65 | $34.72 | $34.28 | $34.48 | $30.57 | 1,292,557 |
| 2017-08-25 | $34.32 | $34.81 | $34.26 | $34.65 | $30.72 | 1,833,098 |
| 2017-08-24 | $34.41 | $34.64 | $34.11 | $34.12 | $30.25 | 2,276,828 |
| 2017-08-23 | $33.78 | $34.65 | $33.55 | $34.42 | $30.51 | 3,078,101 |
| 2017-08-22 | $33.72 | $34.17 | $33.53 | $33.95 | $30.10 | 4,876,061 |
| 2017-08-21 | $34.35 | $34.40 | $33.70 | $33.73 | $29.90 | 3,241,835 |
| 2017-08-18 | $34.67 | $34.67 | $34.17 | $34.29 | $30.40 | 2,290,220 |
| 2017-08-17 | $35.82 | $36.04 | $34.48 | $34.55 | $30.63 | 2,219,744 |
| 2017-08-16 | $35.75 | $36.41 | $35.75 | $36.12 | $32.02 | 1,985,033 |
| 2017-08-15 | $35.30 | $35.93 | $35.16 | $35.51 | $31.48 | 1,326,541 |
| 2017-08-14 | $34.60 | $35.51 | $34.42 | $35.43 | $31.41 | 3,496,931 |
| 2017-08-11 | $35.26 | $35.52 | $34.49 | $34.54 | $30.62 | 2,276,415 |
| 2017-08-10 | $35.22 | $35.83 | $35.20 | $35.47 | $31.44 | 1,828,767 |
| 2017-08-09 | $35.89 | $36.00 | $35.48 | $35.51 | $31.48 | 1,652,574 |
| 2017-08-08 | $35.83 | $36.33 | $35.21 | $36.02 | $31.93 | 2,726,083 |
| 2017-08-07 | $35.49 | $36.14 | $35.17 | $35.84 | $31.77 | 1,849,075 |
| 2017-08-04 | $35.09 | $35.37 | $34.93 | $35.27 | $31.27 | 1,316,430 |
| 2017-08-03 | $34.78 | $35.19 | $34.60 | $34.91 | $30.95 | 1,236,443 |
| 2017-08-02 | $34.64 | $35.14 | $34.26 | $34.81 | $30.86 | 2,242,632 |
| 2017-08-01 | $35.53 | $35.54 | $34.76 | $34.86 | $30.90 | 2,327,436 |
| 2017-07-31 | $35.55 | $35.68 | $34.92 | $35.41 | $31.39 | 2,312,352 |
| 2017-07-28 | $36.29 | $36.49 | $34.86 | $35.15 | $31.16 | 3,331,633 |
| 2017-07-27 | $36.48 | $36.85 | $36.07 | $36.52 | $32.38 | 2,050,988 |
| 2017-07-26 | $38.12 | $38.19 | $35.85 | $36.34 | $32.22 | 4,122,963 |
| 2017-07-25 | $38.12 | $38.70 | $37.96 | $38.09 | $33.77 | 2,900,626 |
| 2017-07-24 | $37.51 | $37.78 | $36.94 | $37.52 | $33.26 | 2,209,306 |
| 2017-07-21 | $37.63 | $38.08 | $37.46 | $37.51 | $33.25 | 2,627,850 |
| 2017-07-20 | $36.36 | $37.80 | $36.17 | $37.69 | $33.41 | 4,374,193 |
| 2017-07-19 | $36.66 | $37.53 | $35.94 | $37.49 | $33.24 | 3,195,081 |
| 2017-07-18 | $36.61 | $36.73 | $35.72 | $36.50 | $32.36 | 2,194,482 |
| 2017-07-17 | $36.56 | $36.96 | $36.20 | $36.69 | $32.53 | 1,718,420 |
| 2017-07-14 | $37.01 | $37.05 | $36.32 | $36.56 | $32.41 | 1,749,130 |
| 2017-07-13 | $36.08 | $36.95 | $35.72 | $36.80 | $32.62 | 2,963,129 |
| 2017-07-12 | $36.24 | $36.44 | $35.77 | $35.99 | $31.91 | 2,960,363 |
| 2017-07-11 | $36.34 | $36.58 | $35.81 | $36.02 | $31.93 | 2,357,048 |
| 2017-07-10 | $35.70 | $36.78 | $35.47 | $36.35 | $32.22 | 2,884,247 |
| 2017-07-07 | $36.68 | $36.84 | $35.41 | $35.92 | $31.84 | 4,155,373 |
| 2017-07-06 | $36.41 | $37.38 | $36.04 | $36.86 | $32.68 | 4,093,599 |
| 2017-07-05 | $36.20 | $36.71 | $35.65 | $36.48 | $32.34 | 3,424,778 |
| 2017-07-03 | $36.18 | $36.48 | $35.70 | $36.29 | $32.17 | 1,325,620 |
| 2017-06-30 | $35.61 | $36.49 | $35.36 | $35.81 | $31.75 | 4,118,938 |
| 2017-06-29 | $35.20 | $35.59 | $34.99 | $35.36 | $31.35 | 2,831,182 |
| 2017-06-28 | $33.51 | $35.00 | $33.51 | $34.94 | $30.97 | 3,197,386 |
| 2017-06-27 | $33.70 | $34.17 | $33.19 | $33.20 | $29.30 | 2,404,714 |
| 2017-06-26 | $33.54 | $33.97 | $32.98 | $33.49 | $29.56 | 1,585,542 |
| 2017-06-23 | $33.80 | $34.22 | $33.11 | $33.43 | $29.51 | 3,801,277 |
| 2017-06-22 | $33.40 | $33.74 | $33.01 | $33.51 | $29.58 | 1,897,692 |
| 2017-06-21 | $33.03 | $33.73 | $32.79 | $33.25 | $29.35 | 2,882,184 |
| 2017-06-20 | $32.55 | $33.24 | $32.25 | $32.91 | $29.05 | 3,260,982 |
| 2017-06-19 | $33.63 | $34.48 | $32.80 | $32.86 | $29.00 | 5,880,293 |
| 2017-06-16 | $32.87 | $33.42 | $32.31 | $33.18 | $29.28 | 5,281,686 |
| 2017-06-15 | $33.97 | $34.57 | $32.71 | $32.85 | $28.99 | 4,554,638 |
| 2017-06-14 | $35.67 | $35.84 | $34.18 | $34.63 | $30.56 | 3,948,723 |
| 2017-06-13 | $35.91 | $36.53 | $35.52 | $35.69 | $31.50 | 2,446,229 |
| 2017-06-12 | $35.89 | $36.51 | $35.58 | $35.93 | $31.71 | 2,330,114 |
| 2017-06-09 | $36.39 | $36.49 | $35.39 | $36.03 | $31.80 | 2,546,243 |
| 2017-06-08 | $33.92 | $36.00 | $33.61 | $35.71 | $31.52 | 3,558,860 |
| 2017-06-07 | $34.18 | $34.64 | $33.49 | $33.94 | $29.96 | 2,557,838 |
| 2017-06-06 | $34.32 | $34.47 | $33.95 | $34.19 | $30.18 | 2,284,566 |
| 2017-06-05 | $34.33 | $34.83 | $34.27 | $34.48 | $30.43 | 1,814,772 |
| 2017-06-02 | $34.23 | $34.51 | $34.00 | $34.36 | $30.33 | 2,430,041 |
| 2017-06-01 | $34.32 | $34.53 | $33.66 | $34.33 | $30.30 | 2,889,083 |
| 2017-05-31 | $34.19 | $34.45 | $32.93 | $33.99 | $30.00 | 13,672,677 |
| 2017-05-30 | $33.48 | $34.34 | $33.37 | $34.28 | $30.26 | 3,636,734 |
| 2017-05-26 | $34.50 | $34.51 | $33.62 | $33.71 | $29.75 | 3,401,687 |
| 2017-05-25 | $35.20 | $35.40 | $34.02 | $34.44 | $30.40 | 2,856,038 |
| 2017-05-24 | $35.86 | $36.77 | $34.77 | $34.99 | $30.88 | 3,321,670 |
| 2017-05-23 | $33.81 | $35.53 | $33.71 | $35.28 | $31.14 | 3,686,718 |
| 2017-05-22 | $34.42 | $34.57 | $33.65 | $33.97 | $29.98 | 2,711,002 |
| 2017-05-19 | $34.08 | $34.60 | $33.94 | $34.22 | $30.20 | 2,492,709 |
| 2017-05-18 | $33.60 | $34.10 | $33.34 | $33.86 | $29.88 | 2,653,612 |
| 2017-05-17 | $34.01 | $34.66 | $33.46 | $33.89 | $29.91 | 3,158,664 |
| 2017-05-16 | $34.75 | $35.46 | $34.22 | $35.09 | $30.97 | 2,441,406 |
| 2017-05-15 | $34.55 | $34.64 | $34.11 | $34.55 | $30.49 | 3,937,744 |
| 2017-05-12 | $33.75 | $34.17 | $33.72 | $34.14 | $30.13 | 1,766,300 |
| 2017-05-11 | $34.57 | $34.60 | $33.72 | $34.12 | $30.11 | 3,447,636 |
| 2017-05-10 | $35.16 | $35.23 | $34.39 | $34.52 | $30.47 | 3,840,011 |
| 2017-05-09 | $35.77 | $35.84 | $34.91 | $35.03 | $30.92 | 1,880,107 |
| 2017-05-08 | $35.61 | $35.82 | $35.27 | $35.68 | $31.49 | 1,465,851 |
| 2017-05-05 | $36.10 | $36.20 | $35.25 | $35.82 | $31.61 | 1,852,697 |
| 2017-05-04 | $35.50 | $36.21 | $35.13 | $35.87 | $31.66 | 2,345,620 |
| 2017-05-03 | $36.73 | $36.86 | $35.53 | $35.68 | $31.49 | 2,927,272 |
| 2017-05-02 | $36.70 | $37.43 | $36.40 | $36.98 | $32.64 | 3,249,690 |
| 2017-05-01 | $36.37 | $37.52 | $36.08 | $36.80 | $32.48 | 3,071,945 |
| 2017-04-28 | $36.44 | $36.64 | $36.09 | $36.14 | $31.90 | 1,780,110 |
| 2017-04-27 | $36.48 | $36.60 | $35.96 | $36.28 | $32.02 | 2,607,599 |
| 2017-04-26 | $35.20 | $36.89 | $35.12 | $36.59 | $32.29 | 3,570,403 |
| 2017-04-25 | $36.95 | $37.19 | $36.07 | $36.34 | $32.07 | 3,336,184 |
| 2017-04-24 | $36.33 | $36.90 | $35.72 | $36.61 | $32.31 | 4,365,944 |
| 2017-04-21 | $35.25 | $35.46 | $34.84 | $35.37 | $31.22 | 4,053,241 |
| 2017-04-20 | $33.48 | $35.11 | $33.09 | $34.91 | $30.81 | 6,564,258 |
| 2017-04-19 | $32.99 | $33.49 | $32.58 | $32.70 | $28.86 | 3,368,907 |
| 2017-04-18 | $32.32 | $33.22 | $32.15 | $32.67 | $28.83 | 2,362,144 |
| 2017-04-17 | $32.91 | $33.24 | $32.34 | $32.74 | $28.90 | 3,200,279 |
| 2017-04-13 | $33.90 | $33.96 | $32.91 | $32.91 | $29.05 | 3,145,650 |
| 2017-04-12 | $34.35 | $34.67 | $33.61 | $33.84 | $29.87 | 2,800,639 |
| 2017-04-11 | $34.65 | $35.33 | $34.16 | $35.18 | $31.05 | 2,282,686 |
| 2017-04-10 | $34.97 | $35.24 | $34.34 | $34.75 | $30.67 | 1,955,825 |
| 2017-04-07 | $34.08 | $35.53 | $34.01 | $35.24 | $31.10 | 3,902,817 |
| 2017-04-06 | $34.13 | $34.79 | $33.86 | $34.49 | $30.44 | 1,790,948 |
| 2017-04-05 | $35.59 | $36.08 | $34.04 | $34.10 | $30.10 | 3,161,881 |
| 2017-04-04 | $34.83 | $35.54 | $34.78 | $35.31 | $31.16 | 1,837,700 |
| 2017-04-03 | $34.81 | $35.31 | $34.48 | $35.03 | $30.92 | 2,160,226 |
| 2017-03-31 | $34.64 | $35.05 | $34.09 | $34.76 | $30.68 | 2,200,988 |
| 2017-03-30 | $34.30 | $34.93 | $34.30 | $34.55 | $30.49 | 1,549,195 |
| 2017-03-29 | $34.45 | $34.72 | $34.13 | $34.34 | $30.31 | 1,740,396 |
| 2017-03-28 | $33.75 | $34.80 | $33.75 | $34.68 | $30.47 | 2,327,139 |
| 2017-03-27 | $32.92 | $33.92 | $32.55 | $33.73 | $29.64 | 3,501,866 |
| 2017-03-24 | $34.61 | $34.80 | $33.68 | $33.89 | $29.78 | 2,601,621 |
| 2017-03-23 | $34.71 | $35.11 | $34.03 | $34.51 | $30.32 | 2,650,540 |
| 2017-03-22 | $34.32 | $35.03 | $33.98 | $34.80 | $30.58 | 2,540,780 |
| 2017-03-21 | $36.34 | $36.48 | $33.90 | $33.95 | $29.83 | 6,053,378 |
| 2017-03-20 | $36.38 | $36.59 | $35.85 | $36.41 | $31.99 | 1,684,107 |
| 2017-03-17 | $36.12 | $37.30 | $36.02 | $36.34 | $31.93 | 4,930,076 |
| 2017-03-16 | $37.17 | $37.17 | $35.20 | $35.43 | $31.13 | 3,537,337 |
| 2017-03-15 | $34.92 | $35.70 | $34.48 | $35.65 | $31.32 | 2,651,041 |
| 2017-03-14 | $33.87 | $34.74 | $33.65 | $34.65 | $30.44 | 2,887,843 |
| 2017-03-13 | $34.41 | $34.78 | $33.97 | $34.40 | $30.22 | 2,221,243 |
| 2017-03-10 | $34.33 | $34.68 | $33.90 | $33.98 | $29.86 | 2,106,112 |
| 2017-03-09 | $34.31 | $35.02 | $33.97 | $34.05 | $29.92 | 2,648,752 |
| 2017-03-08 | $34.21 | $34.68 | $34.03 | $34.50 | $30.31 | 3,938,572 |
| 2017-03-07 | $35.54 | $35.91 | $34.01 | $34.10 | $29.96 | 4,943,844 |
| 2017-03-06 | $35.77 | $35.90 | $35.36 | $35.66 | $31.33 | 3,009,552 |
| 2017-03-03 | $36.28 | $36.61 | $35.81 | $36.16 | $31.77 | 2,180,572 |
| 2017-03-02 | $37.34 | $37.45 | $36.16 | $36.18 | $31.79 | 2,506,797 |
| 2017-03-01 | $37.36 | $38.13 | $37.25 | $37.65 | $33.08 | 4,298,520 |
| 2017-02-28 | $36.73 | $37.40 | $36.43 | $36.60 | $32.16 | 3,738,881 |
| 2017-02-27 | $35.67 | $36.85 | $35.04 | $36.70 | $32.25 | 3,342,374 |
| 2017-02-24 | $34.99 | $35.84 | $34.83 | $35.59 | $31.27 | 2,012,888 |
| 2017-02-23 | $37.56 | $37.74 | $35.16 | $35.52 | $31.21 | 4,114,989 |
| 2017-02-22 | $37.33 | $37.46 | $36.96 | $37.37 | $32.83 | 2,158,516 |
| 2017-02-21 | $37.91 | $38.00 | $37.39 | $37.59 | $33.03 | 2,516,358 |
| 2017-02-17 | $37.31 | $37.50 | $36.83 | $37.16 | $32.65 | 1,994,684 |
| 2017-02-16 | $37.53 | $37.75 | $36.87 | $37.38 | $32.84 | 2,027,723 |
| 2017-02-15 | $37.87 | $38.24 | $37.45 | $37.53 | $32.98 | 3,395,594 |
| 2017-02-14 | $37.71 | $37.84 | $37.11 | $37.81 | $33.22 | 3,640,837 |
| 2017-02-13 | $37.63 | $38.25 | $37.32 | $37.71 | $33.13 | 3,732,722 |
| 2017-02-10 | $36.85 | $37.03 | $36.48 | $36.57 | $32.13 | 5,956,682 |
| 2017-02-09 | $35.61 | $36.50 | $34.68 | $36.48 | $32.05 | 6,231,075 |
| 2017-02-08 | $33.81 | $34.53 | $33.41 | $34.51 | $30.32 | 3,441,108 |
| 2017-02-07 | $34.33 | $34.57 | $33.59 | $33.66 | $29.57 | 3,344,028 |
| 2017-02-06 | $34.13 | $34.26 | $33.73 | $33.93 | $29.81 | 2,742,095 |
| 2017-02-03 | $33.99 | $34.01 | $33.35 | $33.87 | $29.76 | 3,256,144 |
| 2017-02-02 | $33.54 | $34.17 | $33.25 | $34.10 | $29.96 | 4,645,542 |
| 2017-02-01 | $34.23 | $34.66 | $32.81 | $33.47 | $29.41 | 5,118,212 |
| 2017-01-31 | $35.23 | $35.30 | $33.36 | $33.81 | $29.71 | 6,307,722 |
| 2017-01-30 | $36.03 | $36.05 | $34.34 | $35.16 | $30.89 | 4,855,462 |
| 2017-01-27 | $35.72 | $36.53 | $35.63 | $36.23 | $31.83 | 5,447,942 |
| 2017-01-26 | $33.94 | $35.74 | $33.89 | $35.67 | $31.34 | 9,597,407 |
| 2017-01-25 | $35.55 | $35.99 | $33.33 | $33.86 | $29.75 | 13,500,957 |
| 2017-01-24 | $36.31 | $36.87 | $35.85 | $36.25 | $31.85 | 4,775,131 |
| 2017-01-23 | $35.91 | $36.10 | $34.87 | $35.50 | $31.19 | 5,410,818 |
| 2017-01-20 | $35.96 | $36.28 | $35.66 | $35.80 | $31.45 | 2,457,772 |
| 2017-01-19 | $37.25 | $37.28 | $35.51 | $35.79 | $31.45 | 2,648,821 |
| 2017-01-18 | $35.63 | $37.35 | $35.23 | $37.27 | $32.75 | 5,722,443 |
| 2017-01-17 | $35.78 | $36.01 | $35.37 | $35.61 | $31.29 | 2,727,109 |
| 2017-01-13 | $35.77 | $36.32 | $35.58 | $35.83 | $31.48 | 2,467,082 |
| 2017-01-12 | $36.18 | $36.60 | $35.51 | $35.74 | $31.40 | 3,586,064 |
| 2017-01-11 | $37.18 | $37.60 | $36.33 | $37.07 | $32.57 | 2,950,336 |
| 2017-01-10 | $36.85 | $37.28 | $36.38 | $37.13 | $32.62 | 3,380,930 |
| 2017-01-09 | $36.77 | $37.11 | $36.03 | $36.10 | $31.72 | 2,120,225 |
| 2017-01-06 | $37.94 | $38.17 | $36.77 | $36.77 | $32.31 | 2,743,647 |
| 2017-01-05 | $37.87 | $38.47 | $37.56 | $37.99 | $33.38 | 3,516,590 |
| 2017-01-04 | $36.36 | $37.85 | $36.28 | $37.78 | $33.19 | 3,852,657 |
| 2017-01-03 | $35.94 | $36.48 | $35.39 | $36.21 | $31.82 | 2,551,182 |
| 2016-12-30 | $36.30 | $36.42 | $35.53 | $35.58 | $31.26 | 1,601,433 |
| 2016-12-29 | $36.51 | $36.66 | $36.00 | $36.26 | $31.86 | 1,444,333 |
| 2016-12-28 | $37.26 | $37.47 | $36.35 | $36.41 | $31.99 | 1,009,005 |
| 2016-12-27 | $37.15 | $37.29 | $36.99 | $37.07 | $32.45 | 1,317,793 |
| 2016-12-23 | $36.82 | $37.03 | $36.60 | $36.97 | $32.36 | 1,051,655 |
| 2016-12-22 | $37.16 | $37.47 | $36.82 | $36.90 | $32.30 | 1,858,853 |
| 2016-12-21 | $37.46 | $37.63 | $36.89 | $37.27 | $32.62 | 1,819,893 |
| 2016-12-20 | $36.92 | $37.73 | $36.57 | $37.58 | $32.89 | 3,030,073 |
| 2016-12-19 | $36.25 | $37.03 | $36.25 | $36.74 | $32.16 | 2,045,262 |
| 2016-12-16 | $37.33 | $37.93 | $36.62 | $36.68 | $32.10 | 5,873,389 |
| 2016-12-15 | $36.35 | $37.39 | $35.68 | $37.37 | $32.71 | 4,619,857 |
| 2016-12-14 | $36.33 | $37.75 | $36.23 | $36.87 | $32.27 | 4,404,581 |
| 2016-12-13 | $37.06 | $37.45 | $36.19 | $36.43 | $31.89 | 3,925,340 |
| 2016-12-12 | $37.20 | $37.39 | $36.67 | $36.98 | $32.37 | 4,006,695 |
| 2016-12-09 | $38.63 | $38.64 | $36.92 | $37.11 | $32.48 | 5,724,430 |
| 2016-12-08 | $39.42 | $40.17 | $38.74 | $38.77 | $33.93 | 4,863,903 |
| 2016-12-07 | $39.20 | $39.53 | $38.80 | $39.03 | $34.16 | 3,571,024 |
| 2016-12-06 | $37.70 | $38.89 | $37.68 | $38.86 | $34.01 | 5,325,019 |
| 2016-12-05 | $37.15 | $38.14 | $37.00 | $38.13 | $33.37 | 3,989,402 |
| 2016-12-02 | $35.89 | $36.71 | $35.61 | $36.68 | $32.10 | 3,423,680 |
| 2016-12-01 | $35.78 | $36.13 | $35.51 | $36.01 | $31.52 | 2,848,478 |
| 2016-11-30 | $35.71 | $36.43 | $35.38 | $35.48 | $31.05 | 2,993,472 |
| 2016-11-29 | $34.20 | $35.60 | $33.85 | $35.23 | $30.84 | 4,899,592 |
| 2016-11-28 | $35.79 | $35.91 | $35.23 | $35.48 | $31.05 | 4,638,465 |
| 2016-11-25 | $35.93 | $35.97 | $35.44 | $35.78 | $31.32 | 1,397,095 |
| 2016-11-23 | $34.88 | $35.74 | $34.84 | $35.74 | $31.28 | 4,167,263 |
| 2016-11-22 | $34.42 | $35.48 | $34.12 | $35.29 | $30.89 | 6,894,323 |
| 2016-11-21 | $33.59 | $34.01 | $33.59 | $33.95 | $29.72 | 3,269,796 |
| 2016-11-18 | $33.25 | $33.53 | $33.05 | $33.37 | $29.21 | 5,175,485 |
| 2016-11-17 | $33.40 | $33.60 | $33.05 | $33.38 | $29.22 | 3,140,737 |
| 2016-11-16 | $33.06 | $33.42 | $32.97 | $33.35 | $29.19 | 3,094,968 |
| 2016-11-15 | $32.67 | $33.36 | $31.84 | $33.35 | $29.19 | 6,001,618 |
| 2016-11-14 | $32.37 | $33.26 | $31.57 | $33.16 | $29.02 | 6,811,466 |
| 2016-11-11 | $32.20 | $32.38 | $31.28 | $32.28 | $28.25 | 5,286,325 |
| 2016-11-10 | $31.72 | $32.94 | $31.31 | $32.35 | $28.31 | 7,271,719 |
| 2016-11-09 | $31.45 | $32.08 | $30.50 | $31.35 | $27.44 | 10,408,345 |
| 2016-11-08 | $28.33 | $28.61 | $28.24 | $28.51 | $24.95 | 3,122,193 |
| 2016-11-07 | $27.96 | $28.54 | $27.87 | $28.44 | $24.89 | 3,593,747 |
| 2016-11-04 | $27.27 | $27.91 | $27.19 | $27.55 | $24.11 | 2,792,918 |
| 2016-11-03 | $26.67 | $27.50 | $26.67 | $27.35 | $23.94 | 3,850,382 |
| 2016-11-02 | $26.77 | $27.27 | $26.53 | $26.66 | $23.33 | 2,917,185 |
| 2016-11-01 | $27.72 | $27.94 | $26.67 | $27.01 | $23.64 | 3,951,904 |
| 2016-10-31 | $27.01 | $27.59 | $26.86 | $27.46 | $24.03 | 4,133,775 |
| 2016-10-28 | $26.71 | $27.31 | $26.52 | $26.83 | $23.48 | 7,076,331 |
| 2016-10-27 | $26.57 | $26.94 | $26.29 | $26.86 | $23.51 | 6,107,366 |
| 2016-10-26 | $26.56 | $26.91 | $26.39 | $26.58 | $23.26 | 2,961,959 |
| 2016-10-25 | $26.23 | $26.49 | $25.96 | $26.18 | $22.91 | 4,607,755 |
| 2016-10-24 | $26.83 | $26.88 | $25.97 | $26.03 | $22.78 | 3,236,232 |
| 2016-10-21 | $26.45 | $26.93 | $26.06 | $26.35 | $23.06 | 4,938,425 |
| 2016-10-20 | $24.00 | $26.76 | $24.00 | $26.55 | $23.24 | 8,493,515 |
| 2016-10-19 | $24.83 | $25.59 | $24.65 | $25.24 | $22.09 | 6,277,398 |
| 2016-10-18 | $24.24 | $24.34 | $23.52 | $24.23 | $21.21 | 4,384,120 |
| 2016-10-17 | $23.69 | $24.24 | $23.55 | $23.89 | $20.91 | 2,213,999 |
| 2016-10-14 | $23.86 | $24.09 | $23.67 | $23.73 | $20.77 | 2,076,728 |
| 2016-10-13 | $23.86 | $23.97 | $23.34 | $23.72 | $20.76 | 2,358,322 |
| 2016-10-12 | $24.19 | $24.44 | $24.01 | $24.26 | $21.23 | 1,970,638 |
| 2016-10-11 | $24.43 | $24.51 | $24.01 | $24.13 | $21.12 | 2,437,577 |
| 2016-10-10 | $24.31 | $24.79 | $24.31 | $24.49 | $21.44 | 1,945,812 |
| 2016-10-07 | $24.35 | $24.35 | $23.85 | $24.21 | $21.19 | 1,871,272 |
| 2016-10-06 | $24.11 | $24.40 | $24.11 | $24.23 | $21.21 | 2,701,481 |
| 2016-10-05 | $24.08 | $24.36 | $23.76 | $24.33 | $21.30 | 3,497,915 |
| 2016-10-04 | $24.38 | $24.57 | $23.86 | $23.90 | $20.92 | 3,192,732 |
| 2016-10-03 | $24.99 | $24.99 | $24.35 | $24.55 | $21.49 | 2,329,040 |
| 2016-09-30 | $25.28 | $25.32 | $24.73 | $24.99 | $21.87 | 3,791,653 |
| 2016-09-29 | $25.54 | $25.81 | $24.83 | $25.10 | $21.97 | 3,179,497 |
| 2016-09-28 | $25.39 | $25.61 | $25.06 | $25.57 | $22.38 | 2,090,758 |
| 2016-09-27 | $24.84 | $25.44 | $24.60 | $25.40 | $22.11 | 2,863,023 |
| 2016-09-26 | $24.83 | $25.04 | $24.62 | $24.91 | $21.68 | 2,243,289 |
| 2016-09-23 | $24.76 | $25.10 | $24.56 | $24.84 | $21.62 | 2,276,315 |
| 2016-09-22 | $25.13 | $25.43 | $24.70 | $24.72 | $21.52 | 3,252,627 |
| 2016-09-21 | $24.33 | $24.86 | $24.30 | $24.85 | $21.63 | 2,980,485 |
| 2016-09-20 | $23.98 | $24.30 | $23.35 | $24.21 | $21.07 | 5,195,903 |
| 2016-09-19 | $23.73 | $24.44 | $23.61 | $24.30 | $21.15 | 3,926,262 |
| 2016-09-16 | $23.59 | $23.81 | $23.45 | $23.49 | $20.45 | 4,766,860 |
| 2016-09-15 | $23.24 | $23.70 | $23.06 | $23.66 | $20.60 | 4,572,491 |
| 2016-09-14 | $23.24 | $23.30 | $22.79 | $23.24 | $20.23 | 3,933,226 |
| 2016-09-13 | $23.82 | $23.82 | $23.04 | $23.35 | $20.33 | 2,816,501 |
| 2016-09-12 | $23.74 | $24.31 | $23.55 | $24.13 | $21.01 | 3,705,610 |
| 2016-09-09 | $24.60 | $24.69 | $23.91 | $24.00 | $20.89 | 2,819,872 |
| 2016-09-08 | $24.99 | $25.11 | $24.72 | $24.82 | $21.61 | 2,063,635 |
| 2016-09-07 | $24.86 | $25.14 | $24.67 | $24.97 | $21.74 | 2,004,510 |
| 2016-09-06 | $24.49 | $24.97 | $24.15 | $24.97 | $21.74 | 3,282,655 |
| 2016-09-02 | $25.01 | $25.24 | $24.22 | $24.32 | $21.17 | 2,449,053 |
| 2016-09-01 | $24.71 | $24.80 | $24.21 | $24.71 | $21.51 | 2,360,503 |
| 2016-08-31 | $24.57 | $24.75 | $24.29 | $24.62 | $21.43 | 2,529,206 |
| 2016-08-30 | $26.00 | $26.00 | $24.57 | $24.71 | $21.51 | 1,838,459 |
| 2016-08-29 | $24.76 | $25.02 | $24.64 | $24.89 | $21.67 | 1,142,041 |
| 2016-08-26 | $24.79 | $25.27 | $24.53 | $24.63 | $21.44 | 2,107,333 |
| 2016-08-25 | $24.63 | $24.94 | $24.40 | $24.51 | $21.34 | 2,877,777 |
| 2016-08-24 | $25.22 | $25.22 | $24.41 | $24.68 | $21.48 | 2,232,195 |
| 2016-08-23 | $25.32 | $25.88 | $25.27 | $25.31 | $22.03 | 2,192,759 |
| 2016-08-22 | $24.91 | $25.15 | $24.70 | $25.05 | $21.81 | 2,289,120 |
| 2016-08-19 | $25.27 | $25.59 | $24.60 | $24.79 | $21.58 | 3,866,819 |
| 2016-08-18 | $25.53 | $25.70 | $25.24 | $25.70 | $22.37 | 1,527,176 |
| 2016-08-17 | $25.56 | $25.56 | $25.22 | $25.39 | $22.10 | 2,467,454 |
| 2016-08-16 | $25.99 | $26.09 | $25.53 | $25.55 | $22.24 | 1,593,769 |
| 2016-08-15 | $25.55 | $26.11 | $25.50 | $25.89 | $22.54 | 2,337,973 |
| 2016-08-12 | $25.61 | $25.75 | $25.26 | $25.29 | $22.01 | 2,616,619 |
| 2016-08-11 | $25.90 | $25.92 | $25.40 | $25.66 | $22.34 | 2,699,813 |
| 2016-08-10 | $26.21 | $26.36 | $25.75 | $25.79 | $22.45 | 2,293,499 |
| 2016-08-09 | $26.37 | $26.50 | $26.12 | $26.14 | $22.75 | 2,513,344 |
| 2016-08-08 | $26.44 | $26.61 | $26.25 | $26.52 | $23.09 | 1,832,555 |
| 2016-08-05 | $26.23 | $26.45 | $26.10 | $26.43 | $23.01 | 2,033,647 |
| 2016-08-04 | $26.44 | $26.52 | $25.98 | $26.16 | $22.77 | 1,866,604 |
| 2016-08-03 | $26.24 | $26.62 | $26.00 | $26.58 | $23.14 | 2,140,969 |
| 2016-08-02 | $26.48 | $26.51 | $26.06 | $26.38 | $22.96 | 2,317,131 |
| 2016-08-01 | $27.18 | $27.18 | $26.18 | $26.43 | $23.01 | 2,697,827 |
| 2016-07-29 | $26.77 | $27.01 | $26.53 | $26.82 | $23.35 | 2,576,495 |
| 2016-07-28 | $26.76 | $26.92 | $26.47 | $26.77 | $23.30 | 2,411,564 |
| 2016-07-27 | $27.30 | $27.44 | $26.57 | $26.74 | $23.28 | 2,622,836 |
| 2016-07-26 | $25.90 | $27.19 | $25.90 | $27.12 | $23.61 | 3,759,876 |
| 2016-07-25 | $26.39 | $26.69 | $26.26 | $26.36 | $22.95 | 2,796,860 |
| 2016-07-22 | $26.09 | $26.44 | $26.01 | $26.37 | $22.96 | 3,100,185 |
| 2016-07-21 | $26.56 | $26.66 | $25.82 | $26.09 | $22.71 | 4,629,683 |
| 2016-07-20 | $26.19 | $26.52 | $25.98 | $26.46 | $23.03 | 5,345,691 |
| 2016-07-19 | $27.10 | $27.48 | $26.28 | $26.85 | $23.37 | 6,086,757 |
| 2016-07-18 | $28.00 | $28.01 | $27.40 | $27.98 | $24.36 | 3,964,341 |
| 2016-07-15 | $27.64 | $27.86 | $27.57 | $27.85 | $24.24 | 2,497,383 |
| 2016-07-14 | $27.77 | $27.94 | $27.34 | $27.73 | $24.14 | 2,461,202 |
| 2016-07-13 | $27.62 | $27.69 | $27.15 | $27.46 | $23.90 | 2,692,157 |
| 2016-07-12 | $27.31 | $27.55 | $27.05 | $27.49 | $23.93 | 4,795,791 |
| 2016-07-11 | $26.57 | $26.98 | $26.52 | $26.91 | $23.43 | 2,296,169 |
| 2016-07-08 | $26.19 | $26.77 | $26.17 | $26.64 | $23.19 | 3,114,686 |
| 2016-07-07 | $25.62 | $26.09 | $25.48 | $25.84 | $22.49 | 3,735,519 |
| 2016-07-06 | $25.00 | $25.61 | $24.99 | $25.53 | $22.22 | 4,147,885 |
| 2016-07-05 | $25.20 | $25.20 | $24.54 | $24.85 | $21.63 | 3,421,601 |
| 2016-07-01 | $24.67 | $25.26 | $24.64 | $24.88 | $21.66 | 2,777,293 |
| 2016-06-30 | $23.91 | $24.50 | $23.76 | $24.50 | $21.33 | 4,489,117 |
| 2016-06-29 | $23.85 | $23.98 | $23.45 | $23.62 | $20.56 | 2,913,541 |
| 2016-06-28 | $23.35 | $23.61 | $22.97 | $23.47 | $20.43 | 6,042,594 |
| 2016-06-27 | $23.94 | $24.00 | $23.04 | $23.20 | $20.08 | 4,957,425 |
| 2016-06-24 | $24.45 | $24.92 | $23.80 | $24.11 | $20.86 | 7,247,475 |
| 2016-06-23 | $25.53 | $25.71 | $25.03 | $25.56 | $22.12 | 2,957,148 |
| 2016-06-22 | $25.76 | $25.79 | $25.10 | $25.21 | $21.82 | 3,055,878 |
| 2016-06-21 | $26.25 | $26.42 | $25.23 | $25.54 | $22.10 | 3,964,324 |
| 2016-06-20 | $25.83 | $26.33 | $25.60 | $26.24 | $22.71 | 2,617,933 |
| 2016-06-17 | $25.98 | $26.24 | $25.44 | $25.50 | $22.07 | 4,067,368 |
| 2016-06-16 | $25.70 | $25.96 | $25.46 | $25.94 | $22.45 | 2,268,811 |
| 2016-06-15 | $25.69 | $26.08 | $25.38 | $25.85 | $22.37 | 4,117,641 |
| 2016-06-14 | $25.54 | $25.87 | $25.16 | $25.25 | $21.85 | 3,586,326 |
| 2016-06-13 | $26.05 | $26.20 | $25.57 | $25.61 | $22.16 | 4,526,384 |
| 2016-06-10 | $26.00 | $26.27 | $25.77 | $25.88 | $22.39 | 4,455,391 |
| 2016-06-09 | $26.38 | $26.43 | $25.76 | $26.20 | $22.67 | 4,136,305 |
| 2016-06-08 | $26.20 | $26.99 | $26.04 | $26.68 | $23.09 | 5,184,623 |
| 2016-06-07 | $25.38 | $25.66 | $25.21 | $25.53 | $22.09 | 2,449,603 |
| 2016-06-06 | $25.16 | $25.61 | $25.16 | $25.49 | $22.06 | 2,201,378 |
| 2016-06-03 | $25.00 | $25.32 | $24.70 | $25.27 | $21.87 | 3,552,470 |
| 2016-06-02 | $24.47 | $24.92 | $24.40 | $24.92 | $21.56 | 1,834,566 |
| 2016-06-01 | $24.43 | $24.74 | $24.28 | $24.67 | $21.35 | 1,774,014 |
| 2016-05-31 | $24.66 | $25.09 | $24.55 | $24.69 | $21.37 | 1,867,488 |
| 2016-05-27 | $24.64 | $24.80 | $24.18 | $24.65 | $21.33 | 2,349,992 |
| 2016-05-26 | $24.99 | $25.39 | $24.65 | $24.74 | $21.41 | 3,642,610 |
| 2016-05-25 | $24.25 | $24.76 | $24.01 | $24.60 | $21.29 | 3,220,355 |
| 2016-05-24 | $24.13 | $24.49 | $23.91 | $24.22 | $20.96 | 4,446,430 |
| 2016-05-23 | $23.39 | $24.13 | $23.31 | $23.98 | $20.75 | 2,562,095 |
| 2016-05-20 | $23.85 | $24.00 | $23.39 | $23.44 | $20.28 | 3,320,316 |
| 2016-05-19 | $22.86 | $23.85 | $22.62 | $23.70 | $20.51 | 3,843,023 |
| 2016-05-18 | $23.62 | $23.97 | $23.00 | $23.15 | $20.03 | 4,724,790 |
| 2016-05-17 | $24.42 | $24.53 | $23.77 | $23.84 | $20.63 | 3,757,752 |
| 2016-05-16 | $24.16 | $24.87 | $24.13 | $24.47 | $21.17 | 4,286,223 |
| 2016-05-13 | $23.86 | $24.20 | $23.60 | $24.03 | $20.79 | 5,028,927 |
| 2016-05-12 | $24.35 | $24.48 | $23.70 | $23.89 | $20.67 | 3,915,932 |
| 2016-05-11 | $24.12 | $24.47 | $24.04 | $24.24 | $20.98 | 2,795,191 |
| 2016-05-10 | $23.66 | $24.16 | $23.54 | $24.10 | $20.85 | 4,745,795 |
| 2016-05-09 | $24.65 | $24.65 | $23.49 | $23.55 | $20.38 | 7,695,345 |
| 2016-05-06 | $24.70 | $25.11 | $24.36 | $24.94 | $21.58 | 2,345,413 |
| 2016-05-05 | $24.94 | $25.11 | $24.58 | $24.85 | $21.50 | 3,882,803 |
| 2016-05-04 | $24.50 | $25.05 | $24.40 | $24.76 | $21.43 | 2,691,380 |
| 2016-05-03 | $24.92 | $24.92 | $24.27 | $24.65 | $21.33 | 5,942,866 |
| 2016-05-02 | $25.26 | $25.42 | $25.01 | $25.31 | $21.90 | 6,342,085 |
| 2016-04-29 | $24.68 | $25.23 | $24.37 | $25.21 | $21.82 | 6,434,062 |
| 2016-04-28 | $25.05 | $25.22 | $24.55 | $24.65 | $21.33 | 3,294,611 |
| 2016-04-27 | $24.18 | $25.07 | $24.03 | $25.07 | $21.69 | 3,600,611 |
| 2016-04-26 | $24.29 | $24.57 | $23.78 | $24.54 | $21.24 | 3,355,698 |
| 2016-04-25 | $24.43 | $24.68 | $24.04 | $24.18 | $20.92 | 3,382,007 |
| 2016-04-22 | $24.74 | $25.07 | $24.38 | $24.60 | $21.29 | 4,391,754 |
| 2016-04-21 | $24.73 | $25.00 | $24.42 | $24.64 | $21.32 | 5,855,265 |
| 2016-04-20 | $24.56 | $24.83 | $24.06 | $24.48 | $21.18 | 4,516,531 |
| 2016-04-19 | $24.39 | $24.60 | $24.26 | $24.55 | $21.24 | 3,794,685 |
| 2016-04-18 | $24.05 | $24.39 | $24.00 | $24.09 | $20.85 | 3,982,012 |
| 2016-04-15 | $23.69 | $24.21 | $23.49 | $24.20 | $20.94 | 3,169,364 |
| 2016-04-14 | $23.65 | $23.85 | $23.49 | $23.75 | $20.55 | 2,656,445 |
| 2016-04-13 | $23.50 | $23.88 | $23.50 | $23.67 | $20.48 | 2,753,152 |
| 2016-04-12 | $23.09 | $23.39 | $22.86 | $23.30 | $20.16 | 3,288,398 |
| 2016-04-11 | $22.90 | $23.42 | $22.74 | $22.98 | $19.89 | 4,943,336 |
| 2016-04-08 | $22.71 | $22.93 | $22.50 | $22.73 | $19.67 | 1,995,919 |
| 2016-04-07 | $22.64 | $22.70 | $22.19 | $22.37 | $19.36 | 2,756,557 |
| 2016-04-06 | $22.56 | $22.96 | $22.44 | $22.81 | $19.74 | 2,852,542 |
| 2016-04-05 | $22.45 | $22.76 | $22.30 | $22.56 | $19.52 | 4,114,443 |
| 2016-04-04 | $23.00 | $23.16 | $22.44 | $22.45 | $19.43 | 3,020,290 |
| 2016-04-01 | $22.12 | $23.00 | $21.57 | $23.00 | $19.90 | 3,346,791 |
| 2016-03-31 | $22.77 | $22.91 | $22.47 | $22.51 | $19.48 | 2,276,921 |
| 2016-03-30 | $22.79 | $22.92 | $22.48 | $22.83 | $19.76 | 2,528,261 |
| 2016-03-29 | $22.09 | $22.62 | $21.92 | $22.58 | $19.54 | 2,635,160 |
| 2016-03-28 | $22.42 | $22.47 | $22.09 | $22.33 | $19.20 | 1,526,682 |
| 2016-03-24 | $21.71 | $22.43 | $21.59 | $22.42 | $19.28 | 2,936,079 |
| 2016-03-23 | $22.13 | $22.40 | $21.79 | $21.91 | $18.84 | 3,474,343 |
| 2016-03-22 | $21.96 | $22.35 | $21.74 | $22.16 | $19.06 | 1,788,243 |
| 2016-03-21 | $21.92 | $22.17 | $21.59 | $22.09 | $19.00 | 2,326,718 |
| 2016-03-18 | $22.17 | $22.57 | $21.77 | $21.89 | $18.83 | 4,382,967 |
| 2016-03-17 | $21.77 | $22.19 | $21.41 | $22.06 | $18.97 | 3,440,421 |
| 2016-03-16 | $21.00 | $21.73 | $20.72 | $21.67 | $18.64 | 3,810,365 |
| 2016-03-15 | $21.08 | $21.31 | $20.80 | $20.92 | $17.99 | 3,185,652 |
| 2016-03-14 | $20.97 | $21.60 | $20.61 | $21.31 | $18.33 | 3,833,014 |
| 2016-03-11 | $21.42 | $21.57 | $20.88 | $21.20 | $18.23 | 2,309,275 |
| 2016-03-10 | $20.38 | $21.19 | $20.37 | $21.17 | $18.21 | 3,449,494 |
| 2016-03-09 | $20.48 | $20.65 | $20.02 | $20.37 | $17.52 | 3,120,352 |
| 2016-03-08 | $20.63 | $20.97 | $20.18 | $20.32 | $17.48 | 4,448,057 |
| 2016-03-07 | $19.86 | $20.69 | $19.39 | $20.67 | $17.78 | 3,365,980 |
| 2016-03-04 | $19.92 | $20.29 | $19.48 | $19.77 | $17.00 | 5,725,012 |
| 2016-03-03 | $20.44 | $20.78 | $20.04 | $20.11 | $17.29 | 4,619,030 |
| 2016-03-02 | $19.51 | $20.54 | $19.41 | $20.51 | $17.64 | 5,915,608 |
| 2016-03-01 | $18.51 | $19.37 | $18.27 | $19.31 | $16.61 | 3,936,205 |
| 2016-02-29 | $18.21 | $18.33 | $18.01 | $18.19 | $15.64 | 2,943,038 |
| 2016-02-26 | $18.31 | $18.49 | $17.90 | $18.11 | $15.57 | 2,542,605 |
| 2016-02-25 | $17.71 | $18.32 | $17.00 | $18.17 | $15.63 | 3,747,667 |
| 2016-02-24 | $17.26 | $17.84 | $16.89 | $17.74 | $15.26 | 5,916,340 |
| 2016-02-23 | $18.16 | $18.23 | $17.42 | $17.51 | $15.06 | 3,582,954 |
| 2016-02-22 | $18.22 | $18.51 | $18.16 | $18.36 | $15.79 | 2,602,106 |
| 2016-02-19 | $17.85 | $18.02 | $17.60 | $17.86 | $15.36 | 2,330,089 |
| 2016-02-18 | $18.68 | $18.68 | $17.82 | $17.89 | $15.39 | 4,149,936 |
| 2016-02-17 | $18.76 | $19.06 | $18.51 | $18.67 | $16.06 | 2,878,629 |
| 2016-02-16 | $18.59 | $18.78 | $18.20 | $18.57 | $15.97 | 2,338,086 |
| 2016-02-12 | $17.93 | $18.43 | $17.86 | $18.33 | $15.76 | 2,972,166 |
| 2016-02-11 | $17.36 | $17.85 | $17.14 | $17.64 | $15.17 | 2,742,778 |
| 2016-02-10 | $17.34 | $17.86 | $17.33 | $17.69 | $15.21 | 2,887,258 |
| 2016-02-09 | $17.48 | $17.69 | $17.10 | $17.34 | $14.91 | 4,510,134 |
| 2016-02-08 | $17.96 | $18.10 | $17.47 | $17.78 | $15.29 | 3,010,637 |
| 2016-02-05 | $17.51 | $19.20 | $17.51 | $18.16 | $15.62 | 3,622,149 |
| 2016-02-04 | $18.62 | $19.43 | $18.56 | $18.85 | $16.21 | 4,278,432 |
| 2016-02-03 | $17.80 | $18.69 | $17.59 | $18.62 | $16.01 | 4,382,558 |
| 2016-02-02 | $17.77 | $17.94 | $17.51 | $17.54 | $15.08 | 2,612,510 |
| 2016-02-01 | $18.28 | $18.28 | $17.70 | $17.97 | $15.45 | 3,760,597 |
| 2016-01-29 | $17.38 | $18.35 | $17.38 | $18.35 | $15.78 | 4,697,881 |
| 2016-01-28 | $16.94 | $17.48 | $16.68 | $17.42 | $14.98 | 3,745,884 |
| 2016-01-27 | $16.75 | $17.28 | $16.59 | $16.70 | $14.36 | 4,785,584 |
| 2016-01-26 | $16.20 | $17.11 | $16.15 | $16.93 | $14.56 | 7,154,074 |
| 2016-01-25 | $16.09 | $16.34 | $15.90 | $15.96 | $13.73 | 4,900,725 |
| 2016-01-22 | $16.22 | $16.26 | $15.74 | $16.20 | $13.93 | 4,871,173 |
| 2016-01-21 | $15.60 | $16.26 | $15.60 | $15.86 | $13.64 | 4,076,071 |
| 2016-01-20 | $15.98 | $16.14 | $15.32 | $15.88 | $13.66 | 4,327,962 |
| 2016-01-19 | $16.14 | $16.50 | $16.03 | $16.28 | $14.00 | 4,281,404 |
| 2016-01-15 | $16.22 | $16.38 | $15.72 | $15.95 | $13.71 | 4,272,966 |
| 2016-01-14 | $16.51 | $16.84 | $16.35 | $16.70 | $14.36 | 2,914,575 |
| 2016-01-13 | $16.93 | $17.07 | $16.25 | $16.41 | $14.11 | 4,217,977 |
| 2016-01-12 | $16.33 | $16.81 | $16.15 | $16.75 | $14.41 | 4,423,092 |
| 2016-01-11 | $16.63 | $16.77 | $16.09 | $16.26 | $13.98 | 3,076,778 |
| 2016-01-08 | $17.28 | $17.32 | $16.53 | $16.55 | $14.23 | 3,625,346 |
| 2016-01-07 | $17.14 | $17.51 | $16.89 | $17.18 | $14.77 | 5,483,216 |
| 2016-01-06 | $17.59 | $17.87 | $17.43 | $17.50 | $15.05 | 5,010,195 |
| 2016-01-05 | $17.79 | $17.99 | $17.61 | $17.80 | $15.31 | 2,995,025 |
| 2016-01-04 | $17.62 | $17.89 | $17.47 | $17.76 | $15.27 | 2,732,235 |
| 2015-12-31 | $17.89 | $18.11 | $17.75 | $17.87 | $15.37 | 1,887,428 |
| 2015-12-30 | $17.94 | $18.16 | $17.83 | $17.95 | $15.44 | 1,311,079 |
| 2015-12-29 | $17.94 | $18.33 | $17.80 | $18.09 | $15.56 | 1,675,873 |
| 2015-12-28 | $18.02 | $18.07 | $17.64 | $17.98 | $15.35 | 1,810,051 |
| 2015-12-24 | $18.11 | $18.29 | $17.93 | $18.16 | $15.50 | 761,435 |
| 2015-12-23 | $18.11 | $18.71 | $17.90 | $18.12 | $15.47 | 3,558,168 |
| 2015-12-22 | $17.25 | $17.93 | $17.22 | $17.89 | $15.27 | 3,766,228 |
| 2015-12-21 | $17.14 | $17.37 | $16.95 | $17.28 | $14.75 | 2,648,400 |
| 2015-12-18 | $16.97 | $17.29 | $16.92 | $16.92 | $14.44 | 5,605,304 |
| 2015-12-17 | $16.79 | $17.33 | $16.37 | $17.01 | $14.52 | 5,082,307 |
| 2015-12-16 | $17.10 | $17.10 | $16.31 | $16.81 | $14.35 | 4,148,670 |
| 2015-12-15 | $17.41 | $17.47 | $16.75 | $16.94 | $14.46 | 3,890,209 |
| 2015-12-14 | $17.40 | $17.71 | $17.20 | $17.28 | $14.75 | 3,116,452 |
| 2015-12-11 | $17.21 | $17.50 | $17.06 | $17.21 | $14.69 | 2,983,529 |
| 2015-12-10 | $16.59 | $17.68 | $16.57 | $17.57 | $15.00 | 3,487,686 |
| 2015-12-09 | $16.65 | $17.08 | $16.54 | $16.59 | $14.16 | 4,076,934 |
| 2015-12-08 | $16.38 | $16.66 | $16.23 | $16.56 | $14.13 | 3,230,981 |
| 2015-12-07 | $16.93 | $16.97 | $16.38 | $16.69 | $14.25 | 3,003,856 |
| 2015-12-04 | $17.00 | $17.24 | $16.76 | $17.09 | $14.59 | 2,792,496 |
| 2015-12-03 | $17.35 | $17.37 | $16.76 | $16.93 | $14.45 | 2,482,087 |
| 2015-12-02 | $17.38 | $17.50 | $17.17 | $17.23 | $14.71 | 1,959,450 |
| 2015-12-01 | $17.41 | $17.57 | $17.28 | $17.52 | $14.95 | 1,943,190 |
| 2015-11-30 | $17.52 | $17.71 | $17.10 | $17.39 | $14.84 | 3,169,871 |
| 2015-11-27 | $17.24 | $17.56 | $17.22 | $17.50 | $14.94 | 813,888 |
| 2015-11-25 | $17.81 | $17.88 | $17.36 | $17.38 | $14.83 | 1,903,302 |
| 2015-11-24 | $17.31 | $17.99 | $17.31 | $17.81 | $15.20 | 2,263,305 |
| 2015-11-23 | $17.63 | $17.94 | $17.37 | $17.38 | $14.83 | 1,455,041 |
| 2015-11-20 | $17.98 | $18.05 | $17.50 | $17.66 | $15.07 | 1,942,189 |
| 2015-11-19 | $17.78 | $18.21 | $17.38 | $17.87 | $15.25 | 1,512,447 |
| 2015-11-18 | $17.47 | $18.10 | $17.11 | $18.02 | $15.38 | 3,122,048 |
| 2015-11-17 | $17.36 | $17.53 | $17.08 | $17.27 | $14.74 | 2,093,228 |
| 2015-11-16 | $17.19 | $17.49 | $16.94 | $17.40 | $14.85 | 2,166,755 |
| 2015-11-13 | $17.10 | $17.43 | $17.02 | $17.25 | $14.72 | 2,037,340 |
| 2015-11-12 | $16.92 | $17.21 | $16.70 | $17.05 | $14.55 | 3,508,346 |
| 2015-11-11 | $17.26 | $17.30 | $16.62 | $17.23 | $14.71 | 3,777,647 |
| 2015-11-10 | $17.72 | $17.96 | $17.09 | $17.10 | $14.60 | 6,406,881 |
| 2015-11-09 | $18.35 | $18.41 | $17.61 | $17.73 | $15.13 | 2,377,821 |
| 2015-11-06 | $18.18 | $18.55 | $17.84 | $18.35 | $15.66 | 3,029,904 |
| 2015-11-05 | $18.35 | $18.75 | $18.14 | $18.38 | $15.69 | 1,951,938 |
| 2015-11-04 | $18.80 | $18.80 | $18.07 | $18.43 | $15.73 | 2,749,130 |
| 2015-11-03 | $19.14 | $19.41 | $18.42 | $18.61 | $15.88 | 4,624,956 |
| 2015-11-02 | $18.48 | $19.41 | $18.31 | $19.33 | $16.50 | 2,875,248 |
| 2015-10-30 | $18.69 | $18.74 | $18.43 | $18.47 | $15.76 | 1,871,169 |
| 2015-10-29 | $18.51 | $18.70 | $18.43 | $18.56 | $15.84 | 1,444,946 |
| 2015-10-28 | $18.30 | $18.75 | $18.06 | $18.66 | $15.93 | 3,199,824 |
| 2015-10-27 | $18.21 | $18.45 | $18.07 | $18.30 | $15.62 | 2,250,772 |
| 2015-10-26 | $18.72 | $18.72 | $18.20 | $18.27 | $15.59 | 2,100,491 |
| 2015-10-23 | $18.67 | $18.97 | $18.55 | $18.72 | $15.98 | 2,106,449 |
| 2015-10-22 | $17.80 | $18.59 | $17.57 | $18.46 | $15.76 | 2,782,317 |
| 2015-10-21 | $17.85 | $18.05 | $17.64 | $17.69 | $15.10 | 3,590,476 |
| 2015-10-20 | $17.61 | $18.55 | $17.61 | $17.85 | $15.24 | 5,115,755 |
| 2015-10-19 | $18.81 | $18.81 | $17.87 | $18.10 | $15.45 | 6,564,166 |
| 2015-10-16 | $19.34 | $19.47 | $18.87 | $18.94 | $16.17 | 3,336,263 |
| 2015-10-15 | $19.14 | $19.44 | $18.99 | $19.37 | $16.53 | 1,851,858 |
| 2015-10-14 | $19.54 | $19.71 | $18.99 | $19.15 | $16.34 | 2,972,642 |
| 2015-10-13 | $18.87 | $19.49 | $18.71 | $19.12 | $16.32 | 2,610,899 |
| 2015-10-12 | $19.10 | $19.10 | $18.77 | $19.08 | $16.29 | 1,885,128 |
| 2015-10-09 | $19.33 | $19.42 | $18.78 | $19.09 | $16.29 | 2,693,276 |
| 2015-10-08 | $18.76 | $19.29 | $18.63 | $19.08 | $16.29 | 3,564,156 |
| 2015-10-07 | $18.45 | $18.94 | $17.92 | $18.93 | $16.16 | 6,377,956 |
| 2015-10-06 | $18.24 | $18.60 | $18.14 | $18.17 | $15.51 | 3,659,293 |
| 2015-10-05 | $17.85 | $18.20 | $17.85 | $18.18 | $15.52 | 4,829,456 |
| 2015-10-02 | $16.98 | $17.85 | $16.88 | $17.80 | $15.19 | 3,576,772 |
| 2015-10-01 | $17.18 | $17.45 | $16.90 | $17.20 | $14.68 | 2,284,657 |
| 2015-09-30 | $17.11 | $17.27 | $16.87 | $17.18 | $14.66 | 2,249,970 |
| 2015-09-29 | $16.87 | $17.17 | $16.61 | $16.83 | $14.36 | 2,850,792 |
| 2015-09-28 | $16.85 | $16.99 | $16.52 | $16.69 | $14.25 | 2,991,747 |
| 2015-09-25 | $17.69 | $17.83 | $17.15 | $17.25 | $14.60 | 3,018,343 |
| 2015-09-24 | $16.96 | $17.72 | $16.86 | $17.58 | $14.88 | 4,521,478 |
| 2015-09-23 | $17.46 | $17.49 | $16.70 | $17.03 | $14.41 | 3,950,620 |
| 2015-09-22 | $17.45 | $17.69 | $17.02 | $17.33 | $14.67 | 4,131,434 |
| 2015-09-21 | $17.92 | $18.18 | $17.66 | $17.92 | $15.17 | 3,641,700 |
| 2015-09-18 | $17.80 | $18.04 | $17.51 | $17.89 | $15.14 | 4,346,759 |
| 2015-09-17 | $18.15 | $18.44 | $17.92 | $18.00 | $15.24 | 3,731,661 |
| 2015-09-16 | $18.08 | $18.48 | $17.88 | $18.19 | $15.40 | 3,548,092 |
| 2015-09-15 | $18.09 | $18.29 | $17.97 | $18.00 | $15.24 | 4,025,742 |
| 2015-09-14 | $18.69 | $18.71 | $17.97 | $18.10 | $15.32 | 3,353,144 |
| 2015-09-11 | $18.90 | $19.07 | $18.55 | $18.80 | $15.92 | 2,456,229 |
| 2015-09-10 | $19.11 | $19.30 | $18.80 | $19.03 | $16.11 | 2,952,290 |
| 2015-09-09 | $20.03 | $20.03 | $19.08 | $19.19 | $16.25 | 2,646,687 |
| 2015-09-08 | $19.11 | $19.64 | $18.76 | $19.63 | $16.62 | 3,468,625 |
| 2015-09-04 | $18.92 | $19.05 | $18.56 | $18.70 | $15.83 | 2,983,063 |
| 2015-09-03 | $19.53 | $20.15 | $19.06 | $19.23 | $16.28 | 3,121,445 |
| 2015-09-02 | $19.14 | $19.47 | $18.93 | $19.44 | $16.46 | 3,060,107 |
Steel Dynamics Inc (STLD) News Headlines
.jpg)
Stocks making the biggest moves premarket: BP, Nucor, Tesla, Meta Platforms and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 10, 2025.jpg)
BOURSE Wall Street ouvre en hausse, les sidrurgistes progressent avec les droits de douane
None
reuters.com Feb. 10, 2025.jpg)
Stocks making the biggest moves midday: McDonald's, GameStop, On Semiconductor and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 10, 2025Recent Steel Dynamics Inc (STLD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Steel Dynamics Inc (STLD) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |