Seagate Technology Holdings Plc (STX) Exchange: NASDAQ
Data as of May 9, 2025
$95.71 ($-0.59) -0.61%
Seagate Technology Holdings Plc - Daily Information
Click for more stock information on Seagate Technology Holdings Plc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $97.11 |
| Previous Close | $95.71 |
| High | $97.73 |
| Low | $95.63 |
| Adjusted Open | $97.11 |
| Previous Adjusted Close | $95.71 |
| Adjusted High | $97.73 |
| Adjusted Low | $95.63 |
About Seagate Technology Holdings Plc (STX)
Seagate Technology Holdings Plc (STX) is a global storage technology and solutions leader showcasing a broad portfolio of products, solutions and services. Seagate is an innovator in data storage solutions, providing a full range of products and services, ranging from traditional storage solutions to the most advanced solid state drives. Founded in 1979, and based in Cupertino, CA, Seagate has grown to become the world's largest and most successful data storage technology provider, partnering with many of the world's largest computer OEMs and distributors. Seagate's products and solutions are trusted by organizations around the world for their mission-critical data and operations, and have been deployed in data centers, PCs, consumer electronics, cloud computing and other applications.
Invest in Seagate Technology Holdings Plc (STX)
Historical Stock Data for Seagate Technology Holdings Plc (STX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $97.11 | $97.73 | $95.63 | $95.71 | $95.71 | 2,568,288 |
| 2025-05-08 | $96.31 | $97.23 | $94.97 | $96.30 | $96.30 | 2,392,827 |
| 2025-05-07 | $93.99 | $95.67 | $93.33 | $95.45 | $95.45 | 3,716,152 |
| 2025-05-06 | $92.46 | $94.41 | $91.92 | $93.90 | $93.90 | 2,754,096 |
| 2025-05-05 | $92.33 | $94.33 | $91.98 | $93.58 | $93.58 | 2,805,843 |
| 2025-05-02 | $91.55 | $93.29 | $91.29 | $93.07 | $93.07 | 3,409,480 |
| 2025-05-01 | $92.00 | $93.17 | $89.89 | $90.01 | $90.01 | 5,496,492 |
| 2025-04-30 | $87.14 | $91.51 | $85.47 | $91.03 | $91.03 | 11,880,101 |
| 2025-04-29 | $81.59 | $82.68 | $81.22 | $81.60 | $81.60 | 6,502,524 |
| 2025-04-28 | $82.21 | $82.89 | $80.56 | $82.16 | $82.16 | 2,895,863 |
| 2025-04-25 | $83.33 | $83.81 | $82.00 | $82.70 | $82.70 | 4,055,481 |
| 2025-04-24 | $79.16 | $83.27 | $79.14 | $83.04 | $83.04 | 4,105,558 |
| 2025-04-23 | $79.15 | $81.18 | $77.56 | $78.09 | $78.09 | 4,013,856 |
| 2025-04-22 | $74.70 | $75.91 | $74.60 | $75.36 | $75.36 | 2,178,343 |
| 2025-04-21 | $74.45 | $74.65 | $72.62 | $73.93 | $73.93 | 2,950,637 |
| 2025-04-17 | $73.49 | $76.44 | $72.89 | $75.78 | $75.78 | 4,588,640 |
| 2025-04-16 | $71.49 | $73.12 | $71.30 | $72.82 | $72.82 | 5,798,964 |
| 2025-04-15 | $72.09 | $73.50 | $71.85 | $72.00 | $72.00 | 3,147,573 |
| 2025-04-14 | $74.93 | $75.23 | $71.60 | $72.67 | $72.67 | 3,437,332 |
| 2025-04-11 | $69.23 | $71.21 | $67.63 | $70.15 | $70.15 | 3,879,007 |
| 2025-04-10 | $71.71 | $72.48 | $68.65 | $69.74 | $69.74 | 5,483,494 |
| 2025-04-09 | $65.74 | $76.02 | $63.19 | $74.29 | $74.29 | 10,253,532 |
| 2025-04-08 | $70.99 | $72.43 | $65.41 | $66.54 | $66.54 | 5,680,045 |
| 2025-04-07 | $65.00 | $72.56 | $64.18 | $68.66 | $68.66 | 7,297,673 |
| 2025-04-04 | $68.66 | $68.68 | $63.95 | $66.73 | $66.73 | 9,250,083 |
| 2025-04-03 | $80.18 | $81.16 | $71.28 | $71.53 | $71.53 | 12,915,559 |
| 2025-04-02 | $83.74 | $86.34 | $83.52 | $85.52 | $85.52 | 2,810,118 |
| 2025-04-01 | $84.60 | $85.33 | $83.31 | $84.54 | $84.54 | 2,728,192 |
| 2025-03-31 | $84.49 | $85.31 | $82.88 | $84.95 | $84.95 | 2,628,009 |
| 2025-03-28 | $86.99 | $87.36 | $84.33 | $84.92 | $84.92 | 1,886,193 |
| 2025-03-27 | $87.21 | $89.25 | $86.30 | $87.50 | $87.50 | 2,977,443 |
| 2025-03-26 | $87.60 | $88.19 | $85.94 | $87.63 | $87.63 | 3,532,372 |
| 2025-03-25 | $88.32 | $88.44 | $85.73 | $87.96 | $87.96 | 3,154,118 |
| 2025-03-24 | $89.41 | $90.07 | $88.48 | $88.79 | $88.79 | 1,715,034 |
| 2025-03-21 | $87.95 | $88.69 | $86.60 | $88.27 | $88.27 | 2,576,141 |
| 2025-03-20 | $88.29 | $89.78 | $88.29 | $88.38 | $88.38 | 2,060,486 |
| 2025-03-19 | $88.44 | $89.64 | $88.18 | $88.93 | $88.93 | 2,225,596 |
| 2025-03-18 | $90.48 | $90.57 | $88.44 | $88.64 | $87.93 | 2,205,263 |
| 2025-03-17 | $87.64 | $91.05 | $87.64 | $90.51 | $89.78 | 2,948,634 |
| 2025-03-14 | $86.95 | $88.63 | $86.93 | $87.90 | $87.19 | 2,261,110 |
| 2025-03-13 | $86.79 | $87.44 | $85.00 | $85.62 | $84.93 | 1,573,473 |
| 2025-03-12 | $88.00 | $89.47 | $86.27 | $86.73 | $86.03 | 3,808,900 |
| 2025-03-11 | $86.41 | $87.96 | $85.40 | $86.97 | $86.27 | 3,805,658 |
| 2025-03-10 | $87.21 | $87.95 | $84.36 | $86.41 | $85.72 | 4,515,346 |
| 2025-03-07 | $86.86 | $89.77 | $86.30 | $88.00 | $87.29 | 4,617,861 |
| 2025-03-06 | $90.55 | $90.67 | $86.39 | $86.64 | $85.94 | 5,272,928 |
| 2025-03-05 | $93.68 | $93.77 | $90.19 | $92.43 | $91.69 | 5,175,882 |
| 2025-03-04 | $98.95 | $99.62 | $94.01 | $94.08 | $93.32 | 7,037,641 |
| 2025-03-03 | $102.95 | $103.87 | $99.78 | $100.06 | $99.26 | 3,190,391 |
| 2025-02-28 | $100.25 | $102.29 | $99.68 | $101.91 | $101.91 | 4,521,410 |
| 2025-02-27 | $102.57 | $103.84 | $100.59 | $100.67 | $100.67 | 4,616,300 |
| 2025-02-26 | $100.32 | $101.35 | $99.70 | $100.27 | $100.27 | 1,924,115 |
| 2025-02-25 | $100.00 | $101.69 | $99.29 | $99.72 | $99.72 | 3,405,886 |
| 2025-02-24 | $100.97 | $101.99 | $99.24 | $100.08 | $100.08 | 4,204,185 |
| 2025-02-21 | $102.67 | $103.42 | $100.50 | $100.85 | $100.85 | 2,484,286 |
| 2025-02-20 | $103.07 | $103.37 | $101.55 | $102.64 | $102.64 | 1,479,152 |
| 2025-02-19 | $102.93 | $103.46 | $102.47 | $103.00 | $103.00 | 1,727,322 |
| 2025-02-18 | $102.56 | $103.29 | $100.94 | $103.10 | $103.10 | 2,365,526 |
| 2025-02-14 | $102.15 | $102.40 | $100.62 | $101.47 | $101.47 | 2,235,093 |
| 2025-02-13 | $99.39 | $102.74 | $99.39 | $101.48 | $101.48 | 2,555,045 |
| 2025-02-12 | $96.72 | $100.66 | $96.10 | $99.21 | $99.21 | 3,385,980 |
| 2025-02-11 | $97.23 | $99.36 | $97.19 | $97.83 | $97.83 | 2,133,941 |
| 2025-02-10 | $97.41 | $98.20 | $96.71 | $97.80 | $97.80 | 1,946,447 |
| 2025-02-07 | $97.06 | $98.25 | $95.46 | $96.15 | $96.15 | 1,976,113 |
| 2025-02-06 | $96.10 | $96.78 | $95.63 | $96.54 | $96.54 | 2,301,071 |
| 2025-02-05 | $94.62 | $96.13 | $94.17 | $95.43 | $95.43 | 2,681,150 |
| 2025-02-04 | $92.88 | $94.79 | $92.68 | $94.51 | $94.51 | 2,909,765 |
| 2025-02-03 | $94.60 | $95.63 | $92.91 | $93.48 | $93.48 | 3,419,658 |
| 2025-01-31 | $98.10 | $99.99 | $96.27 | $96.36 | $96.36 | 2,799,702 |
| 2025-01-30 | $101.15 | $101.42 | $97.95 | $98.28 | $98.28 | 4,212,839 |
| 2025-01-29 | $101.48 | $102.03 | $99.09 | $99.38 | $99.38 | 2,548,190 |
| 2025-01-28 | $104.02 | $104.03 | $98.82 | $100.27 | $100.27 | 3,460,822 |
| 2025-01-27 | $105.10 | $107.00 | $102.32 | $103.48 | $103.48 | 4,188,555 |
| 2025-01-24 | $108.74 | $110.24 | $107.60 | $108.19 | $108.19 | 3,320,732 |
| 2025-01-23 | $107.41 | $108.53 | $105.92 | $108.42 | $108.42 | 3,602,207 |
| 2025-01-22 | $108.63 | $111.91 | $105.86 | $108.18 | $108.18 | 9,814,179 |
| 2025-01-21 | $99.85 | $102.54 | $99.22 | $101.25 | $101.25 | 6,545,193 |
| 2025-01-17 | $96.60 | $97.93 | $95.60 | $97.67 | $97.67 | 5,656,501 |
| 2025-01-16 | $94.38 | $95.82 | $93.70 | $95.07 | $95.07 | 3,820,611 |
| 2025-01-15 | $92.13 | $94.98 | $92.13 | $94.34 | $94.34 | 3,841,074 |
| 2025-01-14 | $89.36 | $91.75 | $89.10 | $91.23 | $91.23 | 3,252,463 |
| 2025-01-13 | $87.55 | $89.70 | $86.97 | $88.93 | $88.93 | 2,715,805 |
| 2025-01-10 | $87.44 | $88.99 | $86.64 | $88.87 | $88.87 | 2,201,879 |
| 2025-01-08 | $89.27 | $89.43 | $87.89 | $88.69 | $88.69 | 3,189,091 |
| 2025-01-07 | $89.83 | $90.89 | $89.27 | $89.60 | $89.60 | 2,379,502 |
| 2025-01-06 | $90.32 | $91.59 | $88.75 | $89.11 | $89.11 | 2,499,351 |
| 2025-01-03 | $86.92 | $89.18 | $86.79 | $89.15 | $89.15 | 2,352,871 |
| 2025-01-02 | $87.21 | $87.54 | $85.79 | $86.39 | $86.39 | 2,046,622 |
| 2024-12-31 | $86.59 | $87.22 | $85.73 | $86.31 | $86.31 | 1,458,448 |
| 2024-12-30 | $86.68 | $86.86 | $85.25 | $86.53 | $86.53 | 1,731,257 |
| 2024-12-27 | $87.94 | $88.83 | $87.00 | $87.39 | $87.39 | 1,611,465 |
| 2024-12-26 | $88.73 | $89.17 | $88.15 | $88.40 | $88.40 | 1,383,027 |
| 2024-12-24 | $88.32 | $89.13 | $88.03 | $88.49 | $88.49 | 1,142,224 |
| 2024-12-23 | $87.46 | $88.62 | $87.30 | $88.53 | $88.53 | 2,106,787 |
| 2024-12-20 | $88.09 | $89.01 | $86.87 | $87.31 | $87.31 | 6,072,472 |
| 2024-12-19 | $91.60 | $92.11 | $87.41 | $87.54 | $87.54 | 4,522,294 |
| 2024-12-18 | $94.60 | $95.31 | $91.52 | $91.60 | $91.60 | 3,132,143 |
| 2024-12-17 | $94.80 | $96.46 | $94.09 | $94.49 | $94.49 | 2,406,172 |
| 2024-12-16 | $95.32 | $97.15 | $95.04 | $95.58 | $95.58 | 3,552,538 |
| 2024-12-13 | $97.58 | $98.31 | $95.52 | $95.75 | $95.75 | 4,938,064 |
| 2024-12-12 | $98.46 | $100.18 | $97.12 | $97.64 | $96.91 | 2,834,858 |
| 2024-12-11 | $97.95 | $99.13 | $96.57 | $98.39 | $97.66 | 2,555,625 |
| 2024-12-10 | $98.85 | $98.94 | $96.77 | $97.59 | $96.86 | 2,812,652 |
| 2024-12-09 | $98.43 | $99.90 | $98.10 | $98.97 | $98.23 | 2,437,145 |
| 2024-12-06 | $98.18 | $99.09 | $97.61 | $98.51 | $97.77 | 2,720,330 |
| 2024-12-05 | $98.03 | $99.40 | $97.87 | $98.18 | $97.45 | 2,285,605 |
| 2024-12-04 | $99.99 | $100.22 | $94.97 | $97.63 | $96.90 | 4,572,320 |
| 2024-12-03 | $102.05 | $102.72 | $97.91 | $98.80 | $98.06 | 3,267,433 |
| 2024-12-02 | $101.82 | $105.12 | $101.44 | $103.16 | $102.39 | 2,476,921 |
| 2024-11-29 | $100.00 | $102.32 | $99.97 | $101.33 | $100.57 | 1,460,313 |
| 2024-11-27 | $101.32 | $101.41 | $98.63 | $100.00 | $99.25 | 1,799,246 |
| 2024-11-26 | $101.92 | $103.17 | $101.25 | $101.66 | $100.90 | 2,412,588 |
| 2024-11-25 | $101.00 | $103.39 | $100.81 | $101.36 | $100.60 | 4,038,938 |
| 2024-11-22 | $100.40 | $100.66 | $99.17 | $99.62 | $98.88 | 2,675,654 |
| 2024-11-21 | $98.75 | $100.21 | $98.07 | $99.92 | $99.17 | 1,744,754 |
| 2024-11-20 | $98.00 | $98.43 | $96.58 | $98.02 | $97.29 | 1,875,646 |
| 2024-11-19 | $96.99 | $97.83 | $96.10 | $97.80 | $97.07 | 1,766,609 |
| 2024-11-18 | $97.39 | $97.55 | $96.34 | $97.02 | $96.30 | 1,384,477 |
| 2024-11-15 | $96.92 | $97.55 | $96.41 | $96.79 | $96.07 | 1,926,370 |
| 2024-11-14 | $97.73 | $98.76 | $96.99 | $97.46 | $96.73 | 1,814,445 |
| 2024-11-13 | $99.87 | $100.65 | $98.21 | $98.27 | $97.54 | 1,630,347 |
| 2024-11-12 | $100.92 | $102.24 | $98.75 | $99.80 | $99.06 | 2,064,799 |
| 2024-11-11 | $104.69 | $104.82 | $101.61 | $101.84 | $101.08 | 1,633,445 |
| 2024-11-08 | $105.47 | $106.24 | $104.19 | $104.78 | $104.78 | 1,329,808 |
| 2024-11-07 | $103.78 | $105.28 | $102.98 | $105.11 | $105.11 | 1,953,587 |
| 2024-11-06 | $103.97 | $104.80 | $102.58 | $102.98 | $102.98 | 2,411,658 |
| 2024-11-05 | $100.21 | $101.87 | $100.03 | $101.65 | $101.65 | 1,519,718 |
| 2024-11-04 | $98.83 | $101.27 | $98.83 | $99.89 | $99.89 | 1,961,320 |
| 2024-11-01 | $99.59 | $100.98 | $98.66 | $99.11 | $99.11 | 2,001,959 |
| 2024-10-31 | $99.42 | $101.21 | $98.91 | $100.37 | $100.37 | 2,708,234 |
| 2024-10-30 | $100.97 | $101.30 | $98.94 | $99.79 | $99.79 | 2,861,699 |
| 2024-10-29 | $101.36 | $101.71 | $100.19 | $101.33 | $101.33 | 2,014,688 |
| 2024-10-28 | $103.77 | $103.89 | $101.03 | $101.32 | $101.32 | 2,767,040 |
| 2024-10-25 | $104.22 | $105.65 | $102.92 | $103.01 | $103.01 | 2,485,898 |
| 2024-10-24 | $104.53 | $105.08 | $102.35 | $103.98 | $103.98 | 2,746,563 |
| 2024-10-23 | $105.74 | $107.80 | $102.46 | $103.52 | $103.52 | 8,773,992 |
| 2024-10-22 | $111.90 | $112.75 | $110.33 | $112.64 | $112.64 | 3,166,095 |
| 2024-10-21 | $111.61 | $112.58 | $109.32 | $112.41 | $112.41 | 2,419,327 |
| 2024-10-18 | $112.65 | $114.67 | $111.70 | $112.12 | $112.12 | 1,917,661 |
| 2024-10-17 | $112.38 | $113.31 | $111.99 | $112.45 | $112.45 | 1,715,391 |
| 2024-10-16 | $111.23 | $112.87 | $110.62 | $111.73 | $111.73 | 1,238,063 |
| 2024-10-15 | $112.04 | $115.32 | $111.37 | $111.79 | $111.79 | 2,511,158 |
| 2024-10-14 | $110.00 | $111.42 | $108.84 | $111.06 | $111.06 | 1,619,147 |
| 2024-10-11 | $107.98 | $109.89 | $107.94 | $109.81 | $109.81 | 1,055,127 |
| 2024-10-10 | $107.75 | $108.73 | $106.51 | $108.12 | $108.12 | 1,255,729 |
| 2024-10-09 | $109.10 | $109.39 | $105.55 | $109.29 | $109.29 | 3,410,582 |
| 2024-10-08 | $106.97 | $108.95 | $106.50 | $108.65 | $108.65 | 1,551,425 |
| 2024-10-07 | $106.09 | $106.62 | $104.52 | $106.13 | $106.13 | 1,871,304 |
| 2024-10-04 | $109.88 | $109.88 | $106.36 | $107.24 | $107.24 | 1,447,823 |
| 2024-10-03 | $108.04 | $109.42 | $107.82 | $108.80 | $108.80 | 1,135,091 |
| 2024-10-02 | $108.06 | $110.00 | $107.20 | $108.56 | $108.56 | 1,476,941 |
| 2024-10-01 | $109.27 | $109.27 | $106.50 | $107.82 | $107.82 | 2,154,984 |
| 2024-09-30 | $108.75 | $109.61 | $107.81 | $109.53 | $109.53 | 1,600,722 |
| 2024-09-27 | $110.68 | $110.72 | $108.15 | $108.74 | $108.74 | 1,320,015 |
| 2024-09-26 | $110.01 | $110.93 | $107.82 | $110.76 | $110.76 | 2,661,027 |
| 2024-09-25 | $106.25 | $107.76 | $106.06 | $107.76 | $107.76 | 1,695,322 |
| 2024-09-24 | $106.03 | $106.79 | $104.84 | $106.63 | $106.63 | 1,626,083 |
| 2024-09-23 | $105.11 | $106.75 | $104.90 | $105.88 | $105.88 | 1,477,353 |
| 2024-09-20 | $103.83 | $105.80 | $103.83 | $104.74 | $104.05 | 5,499,919 |
| 2024-09-19 | $103.49 | $104.47 | $102.59 | $104.12 | $103.44 | 1,507,132 |
| 2024-09-18 | $102.18 | $103.48 | $100.72 | $100.93 | $100.27 | 1,833,432 |
| 2024-09-17 | $102.32 | $102.53 | $101.09 | $102.07 | $101.40 | 1,499,348 |
| 2024-09-16 | $101.83 | $102.10 | $100.99 | $101.44 | $100.77 | 1,593,487 |
| 2024-09-13 | $100.84 | $102.77 | $100.00 | $102.13 | $102.13 | 1,794,823 |
| 2024-09-12 | $101.96 | $102.28 | $100.08 | $100.62 | $100.62 | 2,002,744 |
| 2024-09-11 | $102.32 | $102.74 | $100.06 | $102.53 | $102.53 | 2,373,648 |
| 2024-09-10 | $101.27 | $102.75 | $99.94 | $102.26 | $102.26 | 1,878,900 |
| 2024-09-09 | $99.35 | $101.38 | $97.98 | $101.34 | $101.34 | 2,318,676 |
| 2024-09-06 | $100.30 | $100.71 | $97.33 | $97.98 | $97.98 | 2,599,480 |
| 2024-09-05 | $100.08 | $102.14 | $99.86 | $100.81 | $100.81 | 1,736,407 |
| 2024-09-04 | $96.10 | $101.04 | $94.70 | $100.73 | $100.73 | 3,867,125 |
| 2024-09-03 | $99.55 | $99.55 | $96.26 | $96.78 | $96.78 | 1,670,290 |
| 2024-08-30 | $98.82 | $99.59 | $97.93 | $99.55 | $99.55 | 1,975,748 |
| 2024-08-29 | $99.06 | $100.34 | $97.16 | $97.54 | $97.54 | 2,042,834 |
| 2024-08-28 | $100.00 | $100.02 | $97.44 | $99.25 | $99.25 | 2,058,161 |
| 2024-08-27 | $102.96 | $102.98 | $100.53 | $100.71 | $100.71 | 2,423,619 |
| 2024-08-26 | $103.75 | $105.23 | $102.95 | $104.76 | $104.76 | 1,404,692 |
| 2024-08-23 | $104.34 | $104.67 | $103.48 | $104.41 | $104.41 | 949,247 |
| 2024-08-22 | $104.82 | $105.21 | $102.91 | $103.23 | $103.23 | 989,115 |
| 2024-08-21 | $104.20 | $104.90 | $103.43 | $104.44 | $104.44 | 1,150,123 |
| 2024-08-20 | $103.83 | $105.02 | $102.83 | $103.55 | $103.55 | 1,698,290 |
| 2024-08-19 | $101.56 | $103.99 | $100.75 | $103.96 | $103.96 | 2,934,411 |
| 2024-08-16 | $100.20 | $102.57 | $99.36 | $101.73 | $101.73 | 2,494,388 |
| 2024-08-15 | $98.86 | $100.16 | $98.22 | $99.61 | $99.61 | 2,196,997 |
| 2024-08-14 | $98.82 | $98.99 | $96.69 | $97.06 | $97.06 | 2,176,128 |
| 2024-08-13 | $97.19 | $98.23 | $96.71 | $98.20 | $98.20 | 1,637,470 |
| 2024-08-12 | $96.01 | $97.09 | $95.10 | $95.83 | $95.83 | 1,284,468 |
| 2024-08-09 | $95.21 | $96.99 | $94.28 | $96.28 | $96.28 | 1,483,576 |
| 2024-08-08 | $92.30 | $95.62 | $91.20 | $95.45 | $95.45 | 2,332,538 |
| 2024-08-07 | $94.67 | $95.32 | $92.04 | $92.10 | $92.10 | 3,288,439 |
| 2024-08-06 | $93.39 | $95.88 | $93.11 | $93.68 | $93.68 | 3,209,089 |
| 2024-08-05 | $90.59 | $93.90 | $90.00 | $92.54 | $92.54 | 3,365,736 |
| 2024-08-02 | $95.50 | $96.16 | $93.45 | $94.57 | $94.57 | 4,205,003 |
| 2024-08-01 | $102.03 | $104.19 | $98.11 | $99.01 | $99.01 | 3,433,199 |
| 2024-07-31 | $102.35 | $102.78 | $100.21 | $102.17 | $102.17 | 2,670,502 |
| 2024-07-30 | $103.50 | $103.70 | $98.64 | $99.10 | $99.10 | 3,058,358 |
| 2024-07-29 | $104.08 | $104.30 | $101.36 | $103.38 | $103.38 | 2,977,546 |
| 2024-07-26 | $105.01 | $105.75 | $102.88 | $103.68 | $103.68 | 3,069,247 |
| 2024-07-25 | $108.81 | $109.07 | $103.64 | $103.96 | $103.96 | 4,194,859 |
| 2024-07-24 | $109.00 | $113.57 | $107.16 | $109.53 | $109.53 | 9,398,139 |
| 2024-07-23 | $105.17 | $106.59 | $104.50 | $105.30 | $105.30 | 3,793,929 |
| 2024-07-22 | $104.14 | $106.25 | $103.40 | $106.18 | $106.18 | 2,310,939 |
| 2024-07-19 | $103.96 | $104.27 | $102.47 | $102.63 | $102.63 | 1,977,279 |
| 2024-07-18 | $105.77 | $105.77 | $102.48 | $103.47 | $103.47 | 2,237,558 |
| 2024-07-17 | $106.91 | $106.91 | $104.52 | $104.91 | $104.91 | 2,825,204 |
| 2024-07-16 | $109.30 | $109.63 | $108.19 | $108.71 | $108.71 | 1,933,536 |
| 2024-07-15 | $107.35 | $108.95 | $106.17 | $108.94 | $108.94 | 2,212,101 |
| 2024-07-12 | $106.43 | $108.97 | $105.81 | $107.10 | $107.10 | 2,040,678 |
| 2024-07-11 | $107.00 | $107.00 | $105.00 | $106.11 | $106.11 | 1,584,438 |
| 2024-07-10 | $105.00 | $106.98 | $104.61 | $106.73 | $106.73 | 2,067,451 |
| 2024-07-09 | $103.40 | $104.98 | $102.98 | $104.35 | $104.35 | 1,618,361 |
| 2024-07-08 | $102.83 | $104.51 | $102.54 | $103.43 | $103.43 | 2,001,216 |
| 2024-07-05 | $101.47 | $102.33 | $101.07 | $102.04 | $102.04 | 1,548,574 |
| 2024-07-03 | $103.13 | $103.34 | $101.21 | $101.37 | $101.37 | 1,059,810 |
| 2024-07-02 | $102.26 | $103.99 | $102.01 | $103.13 | $103.13 | 1,102,579 |
| 2024-07-01 | $103.00 | $103.36 | $101.79 | $102.44 | $102.44 | 1,298,009 |
| 2024-06-28 | $104.47 | $105.47 | $103.12 | $103.27 | $103.27 | 1,550,052 |
| 2024-06-27 | $102.70 | $104.33 | $101.79 | $104.10 | $104.10 | 1,366,788 |
| 2024-06-26 | $103.62 | $104.00 | $101.81 | $102.75 | $102.75 | 1,953,275 |
| 2024-06-25 | $103.75 | $104.19 | $102.00 | $103.74 | $103.74 | 2,274,123 |
| 2024-06-24 | $102.80 | $103.75 | $102.04 | $103.33 | $103.33 | 1,784,751 |
| 2024-06-21 | $102.61 | $103.75 | $101.01 | $103.08 | $103.08 | 3,420,633 |
| 2024-06-20 | $105.11 | $105.53 | $102.34 | $102.62 | $102.62 | 3,109,534 |
| 2024-06-18 | $106.16 | $107.91 | $105.52 | $105.99 | $105.27 | 2,848,924 |
| 2024-06-17 | $104.42 | $106.77 | $103.74 | $105.98 | $105.26 | 2,086,800 |
| 2024-06-14 | $103.34 | $104.08 | $103.01 | $103.86 | $103.86 | 1,311,340 |
| 2024-06-13 | $102.85 | $105.00 | $102.71 | $104.76 | $104.76 | 1,952,565 |
| 2024-06-12 | $103.10 | $105.28 | $102.07 | $102.85 | $102.85 | 3,285,362 |
| 2024-06-11 | $99.00 | $101.77 | $98.54 | $101.64 | $101.64 | 2,768,550 |
| 2024-06-10 | $95.46 | $99.55 | $95.01 | $99.52 | $99.52 | 2,231,876 |
| 2024-06-07 | $95.75 | $97.14 | $95.08 | $96.11 | $96.11 | 1,779,242 |
| 2024-06-06 | $96.23 | $96.59 | $94.74 | $96.00 | $96.00 | 1,440,241 |
| 2024-06-05 | $93.00 | $97.68 | $93.00 | $96.60 | $96.60 | 2,962,878 |
| 2024-06-04 | $90.91 | $92.40 | $90.26 | $91.85 | $91.85 | 3,723,980 |
| 2024-06-03 | $93.63 | $93.93 | $90.55 | $91.33 | $91.33 | 2,696,943 |
| 2024-05-31 | $93.85 | $94.77 | $90.44 | $93.24 | $93.24 | 3,589,733 |
| 2024-05-30 | $94.56 | $95.80 | $92.34 | $93.71 | $93.71 | 2,273,456 |
| 2024-05-29 | $95.30 | $96.36 | $93.37 | $94.26 | $94.26 | 3,602,693 |
| 2024-05-28 | $95.00 | $96.92 | $94.56 | $96.84 | $96.84 | 2,979,678 |
| 2024-05-24 | $93.98 | $94.67 | $92.99 | $94.19 | $94.19 | 1,301,748 |
| 2024-05-23 | $96.00 | $96.76 | $93.01 | $93.46 | $93.46 | 1,829,735 |
| 2024-05-22 | $94.04 | $95.07 | $93.64 | $94.67 | $94.67 | 2,129,489 |
| 2024-05-21 | $93.72 | $94.98 | $93.05 | $93.60 | $93.60 | 3,084,265 |
| 2024-05-20 | $95.22 | $97.14 | $95.17 | $96.81 | $96.81 | 1,486,907 |
| 2024-05-17 | $98.50 | $98.50 | $94.78 | $95.27 | $95.27 | 2,660,998 |
| 2024-05-16 | $98.90 | $99.20 | $98.02 | $98.24 | $98.24 | 1,854,755 |
| 2024-05-15 | $97.24 | $98.92 | $96.79 | $98.72 | $98.72 | 2,872,311 |
| 2024-05-14 | $94.54 | $96.61 | $93.65 | $96.22 | $96.22 | 2,353,478 |
| 2024-05-13 | $94.55 | $94.58 | $92.45 | $93.15 | $93.15 | 2,008,556 |
| 2024-05-10 | $92.40 | $94.05 | $92.30 | $94.01 | $94.01 | 2,777,808 |
| 2024-05-09 | $90.17 | $91.93 | $89.78 | $91.67 | $91.67 | 1,740,227 |
| 2024-05-08 | $88.76 | $90.19 | $88.76 | $90.05 | $90.05 | 913,333 |
| 2024-05-07 | $90.13 | $90.85 | $89.41 | $89.51 | $89.51 | 1,305,881 |
| 2024-05-06 | $88.07 | $90.97 | $88.00 | $89.85 | $89.85 | 1,932,570 |
| 2024-05-03 | $87.79 | $87.90 | $86.68 | $87.50 | $87.50 | 1,655,351 |
| 2024-05-02 | $86.64 | $86.73 | $84.47 | $86.29 | $86.29 | 1,414,923 |
| 2024-05-01 | $86.97 | $87.78 | $84.34 | $85.81 | $85.81 | 2,047,656 |
| 2024-04-30 | $85.44 | $86.64 | $85.40 | $85.91 | $85.91 | 2,112,996 |
| 2024-04-29 | $85.98 | $87.01 | $85.36 | $86.08 | $86.08 | 2,050,361 |
| 2024-04-26 | $87.61 | $87.70 | $85.15 | $86.04 | $86.04 | 3,637,434 |
| 2024-04-25 | $85.90 | $88.13 | $84.46 | $87.26 | $87.26 | 3,166,460 |
| 2024-04-24 | $87.56 | $91.00 | $83.34 | $87.11 | $87.11 | 7,274,505 |
| 2024-04-23 | $85.65 | $87.62 | $85.61 | $86.53 | $86.53 | 6,008,699 |
| 2024-04-22 | $82.62 | $85.65 | $82.54 | $85.18 | $85.18 | 3,562,980 |
| 2024-04-19 | $83.77 | $84.29 | $82.31 | $82.46 | $82.46 | 2,883,493 |
| 2024-04-18 | $83.79 | $85.20 | $83.31 | $83.44 | $83.44 | 1,811,716 |
| 2024-04-17 | $84.95 | $86.30 | $84.04 | $84.20 | $84.20 | 3,465,876 |
| 2024-04-16 | $83.54 | $84.71 | $83.02 | $83.68 | $83.68 | 2,454,108 |
| 2024-04-15 | $86.68 | $87.10 | $83.30 | $83.88 | $83.88 | 2,925,155 |
| 2024-04-12 | $87.38 | $87.66 | $85.10 | $85.19 | $85.19 | 2,529,714 |
| 2024-04-11 | $88.12 | $88.85 | $87.39 | $88.78 | $88.78 | 1,970,586 |
| 2024-04-10 | $88.57 | $88.86 | $86.33 | $87.99 | $87.99 | 3,200,224 |
| 2024-04-09 | $90.04 | $90.96 | $87.83 | $89.53 | $89.53 | 2,816,649 |
| 2024-04-08 | $91.32 | $92.04 | $88.73 | $89.15 | $89.15 | 2,612,855 |
| 2024-04-05 | $91.38 | $91.38 | $89.65 | $89.99 | $89.99 | 2,557,977 |
| 2024-04-04 | $93.07 | $94.23 | $90.59 | $90.76 | $90.76 | 2,280,818 |
| 2024-04-03 | $89.69 | $92.70 | $89.65 | $91.63 | $91.63 | 2,584,933 |
| 2024-04-02 | $89.88 | $90.98 | $89.21 | $90.23 | $90.23 | 3,232,513 |
| 2024-04-01 | $93.15 | $94.34 | $91.71 | $91.78 | $91.78 | 2,596,747 |
| 2024-03-28 | $94.56 | $94.64 | $91.73 | $93.05 | $93.05 | 3,296,312 |
| 2024-03-27 | $95.66 | $96.33 | $93.34 | $94.58 | $94.58 | 2,762,082 |
| 2024-03-26 | $93.50 | $97.95 | $92.76 | $94.72 | $94.72 | 7,346,834 |
| 2024-03-25 | $88.67 | $89.02 | $87.62 | $88.21 | $88.21 | 1,835,222 |
| 2024-03-22 | $88.81 | $89.62 | $87.65 | $89.01 | $89.01 | 2,454,146 |
| 2024-03-21 | $91.35 | $91.47 | $88.12 | $88.45 | $88.45 | 3,747,628 |
| 2024-03-20 | $86.12 | $87.86 | $85.45 | $87.42 | $87.42 | 2,319,143 |
| 2024-03-19 | $84.64 | $86.84 | $84.21 | $86.57 | $85.88 | 1,894,182 |
| 2024-03-18 | $86.66 | $87.15 | $85.11 | $85.39 | $85.39 | 2,263,376 |
| 2024-03-15 | $84.93 | $86.04 | $84.65 | $86.01 | $86.01 | 6,079,524 |
| 2024-03-14 | $88.08 | $88.13 | $85.26 | $85.76 | $85.76 | 3,321,083 |
| 2024-03-13 | $90.49 | $90.55 | $88.42 | $88.67 | $88.67 | 3,707,477 |
| 2024-03-12 | $92.28 | $92.75 | $90.75 | $91.11 | $91.11 | 2,893,885 |
| 2024-03-11 | $91.32 | $91.91 | $90.11 | $91.74 | $91.74 | 2,601,566 |
| 2024-03-08 | $93.37 | $94.90 | $92.46 | $92.69 | $92.69 | 2,746,992 |
| 2024-03-07 | $94.63 | $94.98 | $91.34 | $93.81 | $93.81 | 4,626,651 |
| 2024-03-06 | $99.99 | $101.26 | $92.97 | $94.14 | $94.14 | 5,282,283 |
| 2024-03-05 | $97.39 | $98.80 | $97.05 | $98.63 | $98.63 | 2,392,371 |
| 2024-03-04 | $97.53 | $99.93 | $96.76 | $98.38 | $98.38 | 3,563,031 |
| 2024-03-01 | $95.00 | $98.15 | $94.12 | $97.16 | $97.16 | 5,101,541 |
| 2024-02-29 | $92.47 | $93.44 | $92.22 | $93.05 | $93.05 | 2,184,738 |
| 2024-02-28 | $90.11 | $91.96 | $90.11 | $91.61 | $91.61 | 1,979,604 |
| 2024-02-27 | $90.77 | $93.00 | $89.94 | $90.70 | $90.70 | 3,381,411 |
| 2024-02-26 | $88.18 | $89.75 | $87.73 | $88.66 | $88.66 | 2,134,197 |
| 2024-02-23 | $88.22 | $88.42 | $87.03 | $87.98 | $87.98 | 1,461,856 |
| 2024-02-22 | $86.31 | $88.40 | $86.02 | $88.02 | $88.02 | 2,214,473 |
| 2024-02-21 | $85.92 | $86.07 | $83.95 | $84.90 | $84.90 | 1,928,979 |
| 2024-02-20 | $87.16 | $87.36 | $85.54 | $86.77 | $86.77 | 1,781,117 |
| 2024-02-16 | $88.21 | $88.69 | $87.09 | $87.52 | $87.52 | 1,797,527 |
| 2024-02-15 | $86.86 | $88.50 | $86.81 | $88.16 | $88.16 | 1,299,664 |
| 2024-02-14 | $88.10 | $88.19 | $86.15 | $86.81 | $86.81 | 1,854,075 |
| 2024-02-13 | $87.34 | $87.75 | $86.05 | $87.16 | $87.16 | 2,040,699 |
| 2024-02-12 | $89.33 | $90.66 | $88.99 | $89.10 | $89.10 | 1,599,781 |
| 2024-02-09 | $87.72 | $89.47 | $87.35 | $89.41 | $89.41 | 1,536,727 |
| 2024-02-08 | $86.70 | $88.26 | $85.79 | $87.68 | $87.68 | 1,670,650 |
| 2024-02-07 | $86.49 | $87.32 | $85.33 | $86.76 | $86.76 | 1,818,583 |
| 2024-02-06 | $86.04 | $86.77 | $85.47 | $86.20 | $86.20 | 2,560,010 |
| 2024-02-05 | $87.17 | $87.19 | $85.12 | $85.50 | $85.50 | 2,062,163 |
| 2024-02-02 | $86.65 | $87.97 | $85.94 | $87.52 | $87.52 | 2,160,215 |
| 2024-02-01 | $85.88 | $87.51 | $85.88 | $86.80 | $86.80 | 2,002,064 |
| 2024-01-31 | $87.35 | $87.78 | $85.39 | $85.68 | $85.68 | 5,220,972 |
| 2024-01-30 | $88.80 | $89.18 | $87.19 | $87.59 | $87.59 | 2,406,313 |
| 2024-01-29 | $90.68 | $91.59 | $88.39 | $88.63 | $88.63 | 2,648,351 |
| 2024-01-26 | $90.89 | $92.04 | $89.41 | $90.44 | $90.44 | 3,071,089 |
| 2024-01-25 | $91.20 | $91.20 | $86.50 | $90.99 | $90.99 | 5,756,694 |
| 2024-01-24 | $90.12 | $90.28 | $88.05 | $89.17 | $89.17 | 3,672,138 |
| 2024-01-23 | $87.55 | $89.30 | $86.78 | $89.23 | $89.23 | 4,020,504 |
| 2024-01-22 | $86.99 | $88.39 | $85.90 | $87.10 | $87.10 | 4,171,426 |
| 2024-01-19 | $84.60 | $85.44 | $83.86 | $85.42 | $85.42 | 2,327,396 |
| 2024-01-18 | $84.71 | $86.30 | $83.12 | $83.97 | $83.97 | 1,720,023 |
| 2024-01-17 | $84.71 | $84.76 | $82.44 | $83.33 | $83.33 | 2,412,442 |
| 2024-01-16 | $83.61 | $85.37 | $82.36 | $84.81 | $84.81 | 3,012,297 |
| 2024-01-12 | $82.41 | $82.83 | $81.88 | $82.78 | $82.78 | 2,112,625 |
| 2024-01-11 | $81.47 | $81.84 | $79.39 | $81.74 | $81.74 | 2,727,360 |
| 2024-01-10 | $79.98 | $82.75 | $79.72 | $82.66 | $82.66 | 2,260,325 |
| 2024-01-09 | $79.95 | $80.26 | $79.40 | $80.11 | $80.11 | 1,406,117 |
| 2024-01-08 | $80.07 | $81.36 | $80.07 | $80.98 | $80.98 | 2,167,289 |
| 2024-01-05 | $81.13 | $81.82 | $79.81 | $80.28 | $80.28 | 1,362,669 |
| 2024-01-04 | $79.84 | $81.37 | $79.81 | $80.77 | $80.77 | 1,361,581 |
| 2024-01-03 | $81.31 | $82.35 | $80.07 | $80.43 | $80.43 | 2,874,596 |
| 2024-01-02 | $84.70 | $84.80 | $82.32 | $82.69 | $82.69 | 2,011,457 |
| 2023-12-29 | $86.57 | $86.98 | $85.17 | $85.37 | $85.37 | 1,295,921 |
| 2023-12-28 | $85.80 | $86.83 | $85.71 | $86.79 | $86.79 | 1,589,198 |
| 2023-12-27 | $86.26 | $86.36 | $85.35 | $85.68 | $85.68 | 962,458 |
| 2023-12-26 | $85.16 | $86.02 | $85.04 | $85.87 | $85.87 | 938,440 |
| 2023-12-22 | $85.42 | $85.72 | $84.84 | $85.16 | $85.16 | 1,003,517 |
| 2023-12-21 | $83.51 | $85.34 | $83.31 | $85.30 | $85.30 | 2,042,138 |
| 2023-12-20 | $82.97 | $83.38 | $81.82 | $81.85 | $81.85 | 1,890,571 |
| 2023-12-19 | $83.69 | $84.67 | $83.58 | $83.90 | $83.19 | 1,426,294 |
| 2023-12-18 | $84.32 | $84.73 | $83.65 | $83.97 | $83.26 | 1,953,016 |
| 2023-12-15 | $84.84 | $85.42 | $84.03 | $84.28 | $83.57 | 5,120,499 |
| 2023-12-14 | $86.54 | $87.93 | $85.13 | $85.33 | $84.61 | 3,462,015 |
| 2023-12-13 | $82.25 | $85.47 | $82.18 | $85.43 | $84.71 | 3,645,247 |
| 2023-12-12 | $82.05 | $82.63 | $81.29 | $82.63 | $81.93 | 2,107,914 |
| 2023-12-11 | $81.00 | $82.73 | $80.97 | $81.99 | $81.29 | 2,399,967 |
| 2023-12-08 | $78.48 | $80.75 | $78.38 | $80.59 | $80.59 | 2,359,958 |
| 2023-12-07 | $78.23 | $79.57 | $78.10 | $78.78 | $78.78 | 2,238,362 |
| 2023-12-06 | $78.14 | $79.36 | $77.71 | $77.81 | $77.81 | 2,478,991 |
| 2023-12-05 | $78.14 | $78.37 | $76.87 | $76.96 | $76.96 | 1,808,045 |
| 2023-12-04 | $78.63 | $79.24 | $78.11 | $78.59 | $78.59 | 1,449,716 |
| 2023-12-01 | $78.91 | $79.40 | $78.26 | $79.18 | $79.18 | 2,030,011 |
| 2023-11-30 | $78.50 | $79.42 | $77.98 | $79.10 | $79.10 | 3,095,225 |
| 2023-11-29 | $78.35 | $79.04 | $77.92 | $78.48 | $78.48 | 2,052,757 |
| 2023-11-28 | $76.98 | $77.39 | $76.30 | $76.95 | $76.95 | 1,279,095 |
| 2023-11-27 | $76.50 | $78.14 | $76.38 | $77.56 | $77.56 | 1,923,357 |
| 2023-11-24 | $75.64 | $76.44 | $75.64 | $76.08 | $76.08 | 647,464 |
| 2023-11-22 | $76.11 | $77.33 | $76.11 | $76.55 | $76.55 | 936,756 |
| 2023-11-21 | $76.80 | $76.86 | $75.52 | $76.06 | $76.06 | 1,725,307 |
| 2023-11-20 | $75.88 | $77.25 | $75.69 | $77.06 | $77.06 | 1,434,248 |
| 2023-11-17 | $76.00 | $76.23 | $75.41 | $75.88 | $75.88 | 1,478,630 |
| 2023-11-16 | $74.33 | $75.64 | $74.33 | $75.59 | $75.59 | 1,738,755 |
| 2023-11-15 | $74.75 | $75.07 | $74.06 | $74.55 | $74.55 | 1,891,929 |
| 2023-11-14 | $73.50 | $74.81 | $73.20 | $74.61 | $74.61 | 2,673,150 |
| 2023-11-13 | $72.36 | $72.84 | $71.67 | $72.47 | $72.47 | 2,538,572 |
| 2023-11-10 | $72.56 | $72.56 | $71.07 | $72.42 | $72.42 | 1,964,758 |
| 2023-11-09 | $71.87 | $73.06 | $71.61 | $72.00 | $72.00 | 2,333,565 |
| 2023-11-08 | $71.01 | $71.93 | $70.41 | $71.86 | $71.86 | 1,777,778 |
| 2023-11-07 | $70.81 | $71.25 | $70.31 | $70.84 | $70.84 | 1,868,291 |
| 2023-11-06 | $71.90 | $72.49 | $70.57 | $71.13 | $71.13 | 2,219,552 |
| 2023-11-03 | $72.50 | $73.82 | $72.01 | $72.28 | $72.28 | 2,310,745 |
| 2023-11-02 | $72.00 | $72.41 | $70.75 | $71.81 | $71.81 | 2,608,147 |
| 2023-11-01 | $68.42 | $71.40 | $68.32 | $71.24 | $71.24 | 4,603,159 |
| 2023-10-31 | $67.68 | $68.57 | $66.93 | $68.25 | $68.25 | 3,707,596 |
| 2023-10-30 | $68.92 | $69.50 | $67.44 | $68.42 | $68.42 | 2,985,907 |
| 2023-10-27 | $66.86 | $69.00 | $66.79 | $68.20 | $68.20 | 4,000,835 |
| 2023-10-26 | $69.50 | $70.32 | $64.12 | $65.84 | $65.84 | 5,170,983 |
| 2023-10-25 | $67.45 | $68.57 | $67.09 | $67.10 | $67.10 | 3,135,972 |
| 2023-10-24 | $66.61 | $68.96 | $66.54 | $68.10 | $68.10 | 4,260,253 |
| 2023-10-23 | $66.28 | $66.57 | $65.08 | $65.25 | $65.25 | 2,148,485 |
| 2023-10-20 | $67.10 | $67.60 | $66.14 | $66.69 | $66.69 | 2,197,971 |
| 2023-10-19 | $68.35 | $69.05 | $66.41 | $66.87 | $66.87 | 2,880,343 |
| 2023-10-18 | $68.45 | $68.74 | $67.64 | $68.48 | $68.48 | 3,180,268 |
| 2023-10-17 | $68.31 | $69.42 | $68.31 | $68.94 | $68.94 | 5,386,933 |
| 2023-10-16 | $68.60 | $69.48 | $68.36 | $68.95 | $68.95 | 2,496,790 |
| 2023-10-13 | $69.78 | $70.24 | $68.21 | $68.43 | $68.43 | 3,446,106 |
| 2023-10-12 | $69.87 | $70.12 | $68.57 | $69.35 | $69.35 | 2,374,112 |
| 2023-10-11 | $66.76 | $69.64 | $66.76 | $69.56 | $69.56 | 3,240,503 |
| 2023-10-10 | $66.20 | $67.48 | $66.19 | $66.58 | $66.58 | 2,068,512 |
| 2023-10-09 | $65.83 | $66.58 | $65.39 | $66.23 | $66.23 | 1,622,602 |
| 2023-10-06 | $65.76 | $66.85 | $65.50 | $66.05 | $66.05 | 1,863,694 |
| 2023-10-05 | $66.30 | $67.39 | $65.93 | $66.62 | $66.62 | 1,728,525 |
| 2023-10-04 | $65.36 | $66.19 | $64.92 | $65.97 | $65.97 | 1,835,599 |
| 2023-10-03 | $65.74 | $66.59 | $65.24 | $65.42 | $65.42 | 2,138,211 |
| 2023-10-02 | $66.08 | $66.90 | $65.70 | $66.19 | $66.19 | 2,096,791 |
| 2023-09-29 | $66.21 | $66.32 | $65.43 | $65.95 | $65.95 | 2,034,714 |
| 2023-09-28 | $64.10 | $65.93 | $63.88 | $65.69 | $65.69 | 2,210,094 |
| 2023-09-27 | $63.99 | $65.10 | $63.88 | $64.29 | $64.29 | 1,556,992 |
| 2023-09-26 | $64.20 | $65.33 | $63.32 | $63.42 | $63.42 | 2,030,851 |
| 2023-09-25 | $65.00 | $65.19 | $63.90 | $64.45 | $64.45 | 1,827,614 |
| 2023-09-22 | $66.12 | $67.01 | $65.61 | $65.90 | $65.90 | 2,115,655 |
| 2023-09-21 | $64.74 | $66.79 | $64.29 | $65.45 | $65.45 | 2,507,415 |
| 2023-09-20 | $65.30 | $66.44 | $65.28 | $65.63 | $65.63 | 2,270,841 |
| 2023-09-19 | $64.11 | $65.47 | $64.02 | $64.87 | $64.87 | 2,535,547 |
| 2023-09-18 | $63.74 | $64.87 | $63.59 | $64.23 | $64.23 | 1,699,298 |
| 2023-09-15 | $64.08 | $64.75 | $63.63 | $63.75 | $63.75 | 3,973,813 |
| 2023-09-14 | $63.53 | $64.36 | $63.22 | $64.25 | $64.25 | 2,481,195 |
| 2023-09-13 | $62.55 | $63.59 | $62.43 | $63.39 | $63.39 | 2,706,158 |
| 2023-09-12 | $64.08 | $64.43 | $62.63 | $62.72 | $62.72 | 2,841,050 |
| 2023-09-11 | $65.79 | $65.79 | $63.41 | $64.31 | $64.31 | 4,318,711 |
| 2023-09-08 | $63.62 | $65.39 | $63.41 | $65.37 | $65.37 | 10,087,721 |
| 2023-09-07 | $67.07 | $67.48 | $63.10 | $63.44 | $63.44 | 11,692,899 |
| 2023-09-06 | $70.41 | $71.76 | $70.00 | $71.23 | $71.23 | 2,717,328 |
| 2023-09-05 | $73.05 | $74.04 | $69.50 | $70.89 | $70.89 | 5,134,302 |
| 2023-09-01 | $71.50 | $74.51 | $70.76 | $73.70 | $73.70 | 4,548,779 |
| 2023-08-31 | $68.86 | $70.96 | $68.53 | $70.79 | $70.79 | 3,441,968 |
| 2023-08-30 | $65.90 | $68.61 | $65.78 | $68.17 | $68.17 | 1,627,362 |
| 2023-08-29 | $66.00 | $66.87 | $65.73 | $66.40 | $66.40 | 1,899,712 |
| 2023-08-28 | $64.66 | $66.13 | $64.57 | $66.07 | $66.07 | 874,590 |
| 2023-08-25 | $65.27 | $65.41 | $63.51 | $64.42 | $64.42 | 1,507,281 |
| 2023-08-24 | $66.42 | $66.52 | $64.88 | $64.90 | $64.90 | 2,127,890 |
| 2023-08-23 | $65.70 | $66.47 | $65.66 | $66.16 | $66.16 | 1,284,122 |
| 2023-08-22 | $66.35 | $66.50 | $65.67 | $65.89 | $65.89 | 1,840,044 |
| 2023-08-21 | $64.22 | $65.55 | $64.13 | $65.50 | $65.50 | 1,113,118 |
| 2023-08-18 | $63.94 | $64.80 | $63.63 | $64.35 | $64.35 | 1,629,428 |
| 2023-08-17 | $64.66 | $65.83 | $64.62 | $64.93 | $64.93 | 1,995,296 |
| 2023-08-16 | $64.99 | $65.50 | $64.12 | $64.19 | $64.19 | 2,097,732 |
| 2023-08-15 | $67.30 | $67.48 | $65.49 | $65.50 | $65.50 | 1,958,518 |
| 2023-08-14 | $66.95 | $67.88 | $66.75 | $67.81 | $67.81 | 1,703,794 |
| 2023-08-11 | $66.99 | $68.28 | $66.76 | $66.85 | $66.85 | 1,922,723 |
| 2023-08-10 | $67.23 | $67.83 | $66.74 | $67.15 | $67.15 | 1,677,872 |
| 2023-08-09 | $67.03 | $67.71 | $66.77 | $66.86 | $66.86 | 1,620,503 |
| 2023-08-08 | $68.00 | $68.33 | $66.18 | $67.06 | $67.06 | 1,601,507 |
| 2023-08-07 | $67.67 | $69.43 | $67.25 | $68.51 | $68.51 | 2,696,608 |
| 2023-08-04 | $68.21 | $68.22 | $66.29 | $66.79 | $66.79 | 2,958,018 |
| 2023-08-03 | $64.69 | $68.73 | $64.44 | $68.28 | $68.28 | 4,793,094 |
| 2023-08-02 | $64.89 | $65.60 | $64.24 | $65.01 | $65.01 | 3,010,721 |
| 2023-08-01 | $63.11 | $65.43 | $63.08 | $65.32 | $65.32 | 2,992,082 |
| 2023-07-31 | $64.13 | $65.05 | $63.46 | $63.50 | $63.50 | 2,815,521 |
| 2023-07-28 | $62.76 | $64.08 | $61.95 | $63.45 | $63.45 | 3,232,867 |
| 2023-07-27 | $58.53 | $63.83 | $57.79 | $62.15 | $62.15 | 9,241,361 |
| 2023-07-26 | $58.12 | $58.75 | $57.32 | $57.97 | $57.97 | 3,603,447 |
| 2023-07-25 | $58.97 | $59.39 | $58.22 | $58.24 | $58.24 | 2,299,282 |
| 2023-07-24 | $59.33 | $59.92 | $58.45 | $59.28 | $59.28 | 2,388,132 |
| 2023-07-21 | $59.43 | $59.87 | $58.41 | $59.61 | $59.61 | 2,163,327 |
| 2023-07-20 | $59.37 | $59.95 | $59.10 | $59.30 | $59.30 | 1,672,456 |
| 2023-07-19 | $61.46 | $61.76 | $59.79 | $59.86 | $59.86 | 2,138,541 |
| 2023-07-18 | $60.45 | $61.59 | $60.45 | $61.39 | $61.39 | 1,414,790 |
| 2023-07-17 | $60.84 | $61.31 | $59.98 | $60.95 | $60.95 | 1,859,824 |
| 2023-07-14 | $61.61 | $62.58 | $61.32 | $61.57 | $61.57 | 2,223,104 |
| 2023-07-13 | $62.00 | $62.96 | $61.84 | $62.02 | $62.02 | 2,255,396 |
| 2023-07-12 | $62.00 | $62.52 | $60.20 | $61.62 | $61.62 | 1,964,818 |
| 2023-07-11 | $60.50 | $61.38 | $60.31 | $61.06 | $61.06 | 1,190,263 |
| 2023-07-10 | $59.78 | $60.99 | $59.65 | $60.40 | $60.40 | 1,616,805 |
| 2023-07-07 | $60.86 | $61.66 | $60.12 | $60.28 | $60.28 | 1,139,144 |
| 2023-07-06 | $59.94 | $60.89 | $59.76 | $60.82 | $60.82 | 1,466,129 |
| 2023-07-05 | $61.81 | $61.85 | $60.20 | $60.82 | $60.82 | 1,556,896 |
| 2023-07-03 | $62.00 | $62.63 | $61.84 | $62.18 | $62.18 | 817,783 |
| 2023-06-30 | $62.29 | $62.44 | $61.50 | $61.87 | $61.87 | 1,534,743 |
| 2023-06-29 | $61.72 | $62.56 | $61.31 | $61.94 | $61.94 | 1,525,794 |
| 2023-06-28 | $61.79 | $61.96 | $60.65 | $61.62 | $61.62 | 2,101,678 |
| 2023-06-27 | $60.83 | $62.32 | $60.00 | $62.11 | $62.11 | 2,204,034 |
| 2023-06-26 | $60.44 | $61.18 | $60.27 | $60.55 | $60.55 | 1,419,053 |
| 2023-06-23 | $60.61 | $61.02 | $60.18 | $60.32 | $60.32 | 1,176,429 |
| 2023-06-22 | $61.41 | $61.75 | $61.06 | $61.23 | $61.23 | 1,311,787 |
| 2023-06-21 | $61.89 | $62.51 | $61.38 | $61.57 | $61.57 | 1,623,270 |
| 2023-06-20 | $62.83 | $63.33 | $62.34 | $62.58 | $62.58 | 1,950,661 |
| 2023-06-16 | $66.48 | $66.55 | $63.97 | $64.30 | $64.30 | 4,024,188 |
| 2023-06-15 | $65.06 | $66.95 | $65.06 | $66.14 | $66.14 | 2,612,519 |
| 2023-06-14 | $64.82 | $65.57 | $63.98 | $65.29 | $65.29 | 1,791,113 |
| 2023-06-13 | $64.03 | $65.27 | $63.93 | $64.69 | $64.69 | 2,341,100 |
| 2023-06-12 | $61.09 | $63.44 | $61.06 | $63.41 | $63.41 | 2,347,273 |
| 2023-06-09 | $60.38 | $60.94 | $59.58 | $60.89 | $60.89 | 2,142,687 |
| 2023-06-08 | $59.01 | $60.01 | $57.84 | $59.88 | $59.88 | 2,327,652 |
| 2023-06-07 | $59.07 | $59.72 | $57.06 | $59.30 | $59.30 | 5,208,238 |
| 2023-06-06 | $59.50 | $60.52 | $58.57 | $58.59 | $58.59 | 2,864,310 |
| 2023-06-05 | $61.90 | $62.15 | $60.85 | $60.86 | $60.86 | 1,922,003 |
| 2023-06-02 | $62.08 | $62.44 | $61.18 | $62.21 | $62.21 | 1,715,548 |
| 2023-06-01 | $60.50 | $61.55 | $60.37 | $61.30 | $61.30 | 2,483,540 |
| 2023-05-31 | $59.81 | $60.38 | $58.80 | $60.10 | $60.10 | 5,061,649 |
| 2023-05-30 | $62.03 | $62.22 | $59.80 | $61.00 | $61.00 | 2,916,221 |
| 2023-05-26 | $60.23 | $62.69 | $60.23 | $62.29 | $62.29 | 3,603,662 |
| 2023-05-25 | $61.78 | $62.24 | $59.57 | $60.11 | $60.11 | 2,866,535 |
| 2023-05-24 | $61.82 | $62.21 | $60.90 | $61.32 | $61.32 | 1,443,901 |
| 2023-05-23 | $63.33 | $63.61 | $62.23 | $62.37 | $62.37 | 1,304,499 |
| 2023-05-22 | $61.87 | $63.28 | $61.68 | $62.95 | $62.95 | 1,307,253 |
| 2023-05-19 | $62.78 | $63.03 | $61.68 | $62.26 | $62.26 | 1,262,047 |
| 2023-05-18 | $61.11 | $63.07 | $60.97 | $62.75 | $62.75 | 2,010,830 |
| 2023-05-17 | $61.30 | $61.83 | $60.25 | $61.14 | $61.14 | 1,806,688 |
| 2023-05-16 | $61.06 | $61.67 | $60.08 | $60.80 | $60.80 | 2,061,472 |
| 2023-05-15 | $58.81 | $61.12 | $58.13 | $61.06 | $61.06 | 2,576,482 |
| 2023-05-12 | $57.56 | $57.60 | $56.76 | $57.57 | $57.57 | 1,853,668 |
| 2023-05-11 | $56.88 | $56.99 | $56.02 | $56.80 | $56.80 | 1,562,549 |
| 2023-05-10 | $58.00 | $58.10 | $56.92 | $57.27 | $57.27 | 2,091,116 |
| 2023-05-09 | $55.55 | $57.52 | $55.11 | $57.31 | $57.31 | 2,185,995 |
| 2023-05-08 | $55.79 | $56.40 | $55.41 | $56.29 | $56.29 | 885,103 |
| 2023-05-05 | $55.91 | $56.51 | $54.94 | $55.94 | $55.94 | 1,564,387 |
| 2023-05-04 | $55.71 | $55.81 | $54.47 | $55.12 | $55.12 | 1,841,518 |
| 2023-05-03 | $57.11 | $57.74 | $55.79 | $55.92 | $55.92 | 2,351,356 |
| 2023-05-02 | $58.59 | $58.63 | $56.74 | $56.85 | $56.85 | 1,875,544 |
| 2023-05-01 | $58.74 | $59.09 | $58.30 | $58.56 | $58.56 | 2,335,983 |
| 2023-04-28 | $57.18 | $58.96 | $57.01 | $58.77 | $58.77 | 2,891,919 |
| 2023-04-27 | $56.41 | $57.00 | $55.79 | $56.80 | $56.80 | 2,686,809 |
| 2023-04-26 | $56.80 | $57.60 | $56.00 | $56.34 | $56.34 | 1,810,921 |
| 2023-04-25 | $56.65 | $56.86 | $55.97 | $56.09 | $56.09 | 2,386,520 |
| 2023-04-24 | $56.44 | $57.08 | $55.78 | $57.01 | $57.01 | 2,325,253 |
| 2023-04-21 | $56.10 | $56.73 | $54.32 | $56.42 | $56.42 | 5,906,604 |
| 2023-04-20 | $58.65 | $61.93 | $56.56 | $57.08 | $57.08 | 7,959,691 |
| 2023-04-19 | $63.06 | $63.24 | $61.73 | $62.86 | $62.86 | 2,927,785 |
| 2023-04-18 | $64.11 | $64.38 | $63.16 | $64.27 | $64.27 | 2,579,717 |
| 2023-04-17 | $63.67 | $64.74 | $63.37 | $64.25 | $64.25 | 1,879,195 |
| 2023-04-14 | $64.90 | $66.67 | $63.85 | $63.96 | $63.96 | 2,600,199 |
| 2023-04-13 | $66.22 | $66.30 | $64.10 | $65.35 | $65.35 | 2,539,093 |
| 2023-04-12 | $67.82 | $67.82 | $65.90 | $66.38 | $66.38 | 1,805,930 |
| 2023-04-11 | $66.66 | $67.44 | $66.46 | $66.88 | $66.88 | 1,278,162 |
| 2023-04-10 | $64.37 | $66.83 | $64.29 | $66.35 | $66.35 | 2,315,173 |
| 2023-04-06 | $64.38 | $64.87 | $64.04 | $64.40 | $64.40 | 1,023,853 |
| 2023-04-05 | $64.80 | $64.94 | $63.81 | $64.86 | $64.86 | 1,405,867 |
| 2023-04-04 | $65.86 | $65.93 | $64.65 | $65.34 | $65.34 | 1,841,591 |
| 2023-04-03 | $66.00 | $66.48 | $65.28 | $65.75 | $65.75 | 2,112,548 |
| 2023-03-31 | $64.94 | $66.21 | $64.78 | $66.12 | $66.12 | 2,096,921 |
| 2023-03-30 | $64.69 | $65.19 | $63.80 | $64.98 | $64.98 | 1,666,996 |
| 2023-03-29 | $62.00 | $63.94 | $61.85 | $63.79 | $63.79 | 2,919,055 |
| 2023-03-28 | $60.21 | $60.66 | $59.18 | $60.43 | $60.43 | 2,594,471 |
| 2023-03-27 | $62.22 | $62.48 | $61.64 | $62.01 | $62.01 | 2,257,230 |
| 2023-03-24 | $61.28 | $61.72 | $60.68 | $61.64 | $61.64 | 1,758,070 |
| 2023-03-23 | $60.84 | $62.52 | $60.62 | $61.60 | $61.60 | 2,950,340 |
| 2023-03-22 | $61.84 | $62.29 | $60.49 | $60.52 | $60.52 | 2,025,564 |
| 2023-03-21 | $62.15 | $62.44 | $61.10 | $62.10 | $62.10 | 1,680,171 |
| 2023-03-20 | $60.46 | $62.64 | $59.83 | $62.06 | $62.06 | 2,242,924 |
| 2023-03-17 | $61.46 | $62.25 | $60.71 | $61.05 | $61.05 | 5,781,292 |
| 2023-03-16 | $58.82 | $61.51 | $58.82 | $61.20 | $61.20 | 2,279,108 |
| 2023-03-15 | $59.71 | $60.32 | $58.85 | $59.85 | $59.85 | 2,259,293 |
| 2023-03-14 | $61.48 | $62.46 | $60.14 | $61.02 | $61.02 | 2,090,339 |
| 2023-03-13 | $61.01 | $61.50 | $60.02 | $60.34 | $60.34 | 2,514,291 |
| 2023-03-10 | $63.25 | $63.71 | $61.28 | $61.75 | $61.75 | 1,646,516 |
| 2023-03-09 | $63.13 | $64.82 | $63.13 | $63.25 | $63.25 | 2,472,259 |
| 2023-03-08 | $62.63 | $63.81 | $61.99 | $63.63 | $63.63 | 3,477,309 |
| 2023-03-07 | $62.94 | $63.21 | $61.81 | $62.14 | $62.14 | 2,331,547 |
| 2023-03-06 | $65.25 | $65.37 | $63.13 | $63.32 | $63.32 | 1,829,616 |
| 2023-03-03 | $65.04 | $65.13 | $64.06 | $64.57 | $64.57 | 2,127,419 |
| 2023-03-02 | $63.51 | $65.22 | $62.47 | $64.86 | $64.86 | 2,793,508 |
| 2023-03-01 | $64.23 | $64.87 | $63.46 | $64.12 | $64.12 | 1,908,387 |
| 2023-02-28 | $64.29 | $65.08 | $64.05 | $64.56 | $64.56 | 2,159,727 |
| 2023-02-27 | $66.29 | $66.63 | $64.17 | $64.25 | $64.25 | 2,633,742 |
| 2023-02-24 | $64.66 | $67.00 | $64.65 | $66.09 | $66.09 | 1,302,627 |
| 2023-02-23 | $67.42 | $67.66 | $65.82 | $67.08 | $67.08 | 1,679,703 |
| 2023-02-22 | $66.96 | $67.25 | $65.67 | $66.39 | $66.39 | 1,711,967 |
| 2023-02-21 | $69.21 | $69.52 | $66.91 | $67.08 | $67.08 | 2,095,260 |
| 2023-02-17 | $70.52 | $71.03 | $69.15 | $70.26 | $70.26 | 1,804,373 |
| 2023-02-16 | $70.77 | $71.43 | $70.18 | $70.53 | $70.53 | 1,214,024 |
| 2023-02-15 | $71.48 | $72.31 | $71.22 | $71.97 | $71.97 | 1,081,936 |
| 2023-02-14 | $70.25 | $72.61 | $69.90 | $72.46 | $72.46 | 1,234,098 |
| 2023-02-13 | $71.02 | $71.56 | $70.63 | $71.33 | $71.33 | 1,575,995 |
| 2023-02-10 | $70.25 | $71.59 | $69.29 | $71.28 | $71.28 | 3,299,651 |
| 2023-02-09 | $72.23 | $72.87 | $69.09 | $69.80 | $69.80 | 2,567,217 |
| 2023-02-08 | $70.72 | $71.56 | $70.42 | $71.08 | $71.08 | 2,091,305 |
| 2023-02-07 | $69.88 | $71.55 | $69.43 | $71.30 | $71.30 | 2,165,256 |
| 2023-02-06 | $69.81 | $70.12 | $68.89 | $69.75 | $69.75 | 1,616,683 |
| 2023-02-03 | $70.58 | $72.47 | $70.50 | $70.89 | $70.89 | 1,673,596 |
| 2023-02-02 | $71.31 | $73.74 | $70.61 | $72.37 | $72.37 | 3,689,527 |
| 2023-02-01 | $67.91 | $71.10 | $67.55 | $70.49 | $70.49 | 3,877,485 |
| 2023-01-31 | $66.05 | $67.85 | $65.35 | $67.78 | $67.78 | 4,584,262 |
| 2023-01-30 | $68.00 | $68.90 | $66.63 | $66.76 | $66.76 | 2,803,026 |
| 2023-01-27 | $68.28 | $69.98 | $68.28 | $68.99 | $68.99 | 3,587,657 |
| 2023-01-26 | $68.79 | $71.00 | $65.72 | $69.01 | $69.01 | 9,520,463 |
| 2023-01-25 | $61.05 | $62.97 | $60.45 | $62.25 | $62.25 | 4,527,731 |
| 2023-01-24 | $64.40 | $64.91 | $61.99 | $62.23 | $62.23 | 3,787,381 |
| 2023-01-23 | $60.56 | $63.74 | $60.49 | $63.23 | $63.23 | 4,092,384 |
| 2023-01-20 | $58.11 | $59.44 | $57.08 | $59.34 | $59.34 | 2,185,229 |
| 2023-01-19 | $58.59 | $58.90 | $57.16 | $58.19 | $58.19 | 2,453,607 |
| 2023-01-18 | $59.28 | $59.89 | $57.49 | $58.71 | $58.71 | 3,945,263 |
| 2023-01-17 | $56.93 | $57.14 | $55.87 | $56.98 | $56.98 | 2,771,455 |
| 2023-01-13 | $57.01 | $57.87 | $56.89 | $57.26 | $57.26 | 1,268,741 |
| 2023-01-12 | $57.64 | $58.37 | $56.90 | $57.77 | $57.77 | 2,669,891 |
| 2023-01-11 | $56.21 | $57.33 | $56.12 | $57.21 | $57.21 | 1,618,468 |
| 2023-01-10 | $55.51 | $56.49 | $55.16 | $56.46 | $56.46 | 1,918,363 |
| 2023-01-09 | $56.53 | $56.72 | $55.19 | $55.34 | $55.34 | 2,025,471 |
| 2023-01-06 | $54.00 | $56.07 | $53.16 | $55.91 | $55.91 | 2,499,156 |
| 2023-01-05 | $52.12 | $53.61 | $51.89 | $53.49 | $53.49 | 2,111,872 |
| 2023-01-04 | $52.97 | $53.89 | $52.26 | $52.49 | $52.49 | 2,649,843 |
| 2023-01-03 | $52.84 | $53.47 | $50.94 | $51.88 | $51.88 | 2,887,190 |
| 2022-12-30 | $52.24 | $52.95 | $51.89 | $52.61 | $52.61 | 1,220,098 |
| 2022-12-29 | $51.69 | $53.51 | $51.57 | $53.02 | $53.02 | 2,045,244 |
| 2022-12-28 | $51.90 | $52.56 | $50.73 | $51.05 | $51.05 | 1,683,609 |
| 2022-12-27 | $50.66 | $52.23 | $50.06 | $52.06 | $52.06 | 2,427,155 |
| 2022-12-23 | $50.16 | $50.53 | $49.66 | $50.51 | $50.51 | 1,072,494 |
| 2022-12-22 | $49.27 | $50.24 | $48.94 | $50.21 | $50.21 | 2,214,442 |
| 2022-12-21 | $51.52 | $51.94 | $50.13 | $50.24 | $50.24 | 2,079,399 |
| 2022-12-20 | $50.07 | $51.52 | $50.05 | $51.01 | $51.01 | 2,468,337 |
| 2022-12-19 | $52.00 | $52.69 | $50.40 | $50.99 | $50.30 | 2,546,303 |
| 2022-12-16 | $51.88 | $52.78 | $51.33 | $52.13 | $51.42 | 4,321,323 |
| 2022-12-15 | $53.49 | $53.81 | $52.18 | $52.37 | $51.66 | 4,101,602 |
| 2022-12-14 | $55.55 | $56.70 | $54.41 | $54.75 | $54.01 | 2,212,788 |
| 2022-12-13 | $57.60 | $58.18 | $55.86 | $56.17 | $55.41 | 2,858,998 |
| 2022-12-12 | $54.00 | $55.69 | $53.33 | $55.62 | $54.87 | 2,566,585 |
| 2022-12-09 | $54.17 | $55.72 | $53.96 | $54.14 | $54.14 | 2,454,939 |
| 2022-12-08 | $52.98 | $54.98 | $52.80 | $54.43 | $54.43 | 2,433,576 |
| 2022-12-07 | $51.46 | $53.18 | $51.33 | $52.57 | $52.57 | 1,835,099 |
| 2022-12-06 | $52.25 | $52.69 | $51.57 | $52.20 | $52.20 | 2,660,370 |
| 2022-12-05 | $52.92 | $53.90 | $52.12 | $52.25 | $52.25 | 1,867,779 |
| 2022-12-02 | $52.00 | $53.05 | $51.55 | $52.97 | $52.97 | 1,992,809 |
| 2022-12-01 | $53.34 | $53.87 | $52.77 | $53.30 | $53.30 | 2,449,230 |
| 2022-11-30 | $50.86 | $53.10 | $49.68 | $52.97 | $52.97 | 4,002,244 |
| 2022-11-29 | $51.90 | $52.29 | $51.18 | $51.45 | $51.45 | 2,313,568 |
| 2022-11-28 | $54.11 | $54.48 | $52.14 | $52.31 | $52.31 | 2,076,326 |
| 2022-11-25 | $54.60 | $55.42 | $54.43 | $54.70 | $54.70 | 883,006 |
| 2022-11-23 | $54.34 | $54.96 | $54.11 | $54.81 | $54.81 | 1,213,939 |
| 2022-11-22 | $54.56 | $54.83 | $53.60 | $54.11 | $54.11 | 1,647,506 |
| 2022-11-21 | $53.94 | $54.56 | $53.33 | $54.10 | $54.10 | 1,668,295 |
| 2022-11-18 | $55.11 | $55.22 | $53.63 | $54.57 | $54.57 | 1,405,324 |
| 2022-11-17 | $52.95 | $54.61 | $52.67 | $54.41 | $54.41 | 1,314,313 |
| 2022-11-16 | $55.00 | $55.00 | $52.23 | $53.91 | $53.91 | 2,886,156 |
| 2022-11-15 | $57.87 | $58.06 | $55.57 | $55.73 | $55.73 | 3,516,354 |
| 2022-11-14 | $56.54 | $57.60 | $56.33 | $56.39 | $56.39 | 2,131,300 |
| 2022-11-11 | $54.00 | $57.60 | $53.95 | $57.15 | $57.15 | 2,597,627 |
| 2022-11-10 | $53.20 | $54.68 | $52.96 | $53.80 | $53.80 | 3,155,544 |
| 2022-11-09 | $52.18 | $52.30 | $50.54 | $50.59 | $50.59 | 1,933,047 |
| 2022-11-08 | $53.10 | $54.08 | $52.19 | $53.00 | $53.00 | 2,848,877 |
| 2022-11-07 | $51.48 | $52.87 | $51.00 | $52.57 | $52.57 | 2,224,578 |
| 2022-11-04 | $49.82 | $51.36 | $49.65 | $51.12 | $51.12 | 2,671,166 |
| 2022-11-03 | $48.74 | $49.08 | $47.47 | $48.49 | $48.49 | 2,154,733 |
| 2022-11-02 | $50.82 | $51.27 | $49.44 | $49.49 | $49.49 | 2,402,896 |
| 2022-11-01 | $50.50 | $51.70 | $49.75 | $51.03 | $51.03 | 2,500,063 |
| 2022-10-31 | $51.04 | $51.32 | $49.58 | $49.66 | $49.66 | 4,408,046 |
| 2022-10-28 | $52.00 | $52.69 | $51.35 | $51.45 | $51.45 | 4,390,549 |
| 2022-10-27 | $53.14 | $54.27 | $51.79 | $51.96 | $51.96 | 5,480,803 |
| 2022-10-26 | $53.00 | $54.82 | $50.47 | $53.39 | $53.39 | 10,046,847 |
| 2022-10-25 | $55.96 | $58.00 | $55.96 | $58.00 | $58.00 | 4,275,692 |
| 2022-10-24 | $56.02 | $56.55 | $54.94 | $56.31 | $56.31 | 3,276,837 |
| 2022-10-21 | $52.97 | $55.77 | $52.82 | $55.71 | $55.71 | 3,434,642 |
| 2022-10-20 | $53.35 | $54.95 | $52.78 | $53.03 | $53.03 | 2,690,231 |
| 2022-10-19 | $52.40 | $53.60 | $52.40 | $52.85 | $52.85 | 2,211,192 |
| 2022-10-18 | $54.28 | $54.55 | $52.19 | $52.97 | $52.97 | 1,625,708 |
| 2022-10-17 | $52.83 | $53.21 | $52.13 | $53.06 | $53.06 | 1,861,122 |
| 2022-10-14 | $53.38 | $53.38 | $49.62 | $51.61 | $51.61 | 3,943,933 |
| 2022-10-13 | $50.65 | $53.96 | $50.30 | $53.04 | $53.04 | 2,100,614 |
| 2022-10-12 | $52.19 | $52.76 | $51.57 | $51.82 | $51.82 | 1,573,832 |
| 2022-10-11 | $52.14 | $53.16 | $51.34 | $51.97 | $51.97 | 2,802,805 |
| 2022-10-10 | $53.93 | $54.10 | $51.59 | $52.23 | $52.23 | 1,889,651 |
| 2022-10-07 | $54.47 | $55.99 | $53.23 | $53.76 | $53.76 | 2,926,352 |
| 2022-10-06 | $56.88 | $57.11 | $54.59 | $55.71 | $55.71 | 3,313,420 |
| 2022-10-05 | $55.87 | $57.76 | $55.22 | $57.43 | $57.43 | 2,740,121 |
| 2022-10-04 | $55.77 | $57.56 | $55.69 | $57.00 | $57.00 | 4,755,719 |
| 2022-10-03 | $53.57 | $55.63 | $53.57 | $54.76 | $54.76 | 4,374,221 |
| 2022-09-30 | $54.38 | $55.36 | $53.12 | $53.23 | $53.23 | 2,632,580 |
| 2022-09-29 | $55.72 | $55.72 | $53.04 | $54.38 | $54.38 | 4,333,967 |
| 2022-09-28 | $56.54 | $57.21 | $56.29 | $56.98 | $56.98 | 1,429,878 |
| 2022-09-27 | $56.52 | $56.78 | $55.56 | $56.53 | $56.53 | 1,524,300 |
| 2022-09-26 | $57.07 | $57.65 | $55.16 | $55.39 | $55.39 | 2,443,521 |
| 2022-09-23 | $58.09 | $58.34 | $56.88 | $57.78 | $57.78 | 2,087,494 |
| 2022-09-22 | $59.08 | $59.45 | $58.56 | $58.84 | $58.84 | 1,288,884 |
| 2022-09-21 | $60.04 | $61.93 | $59.49 | $59.53 | $59.53 | 1,875,299 |
| 2022-09-20 | $60.69 | $60.84 | $59.22 | $59.93 | $59.93 | 2,121,036 |
| 2022-09-19 | $61.78 | $62.78 | $61.36 | $62.02 | $61.30 | 2,315,421 |
| 2022-09-16 | $62.33 | $62.81 | $61.54 | $62.71 | $62.71 | 3,219,426 |
| 2022-09-15 | $63.07 | $63.54 | $62.10 | $62.58 | $62.58 | 3,894,850 |
| 2022-09-14 | $65.07 | $65.25 | $62.60 | $63.22 | $63.22 | 2,989,168 |
| 2022-09-13 | $66.90 | $67.25 | $64.80 | $65.24 | $65.24 | 2,466,100 |
| 2022-09-12 | $69.22 | $69.85 | $68.48 | $68.77 | $68.77 | 1,917,779 |
| 2022-09-09 | $67.13 | $69.20 | $66.81 | $68.83 | $68.83 | 2,292,277 |
| 2022-09-08 | $65.05 | $66.27 | $63.78 | $66.13 | $66.13 | 1,813,757 |
| 2022-09-07 | $64.86 | $66.05 | $64.32 | $65.62 | $65.62 | 1,734,877 |
| 2022-09-06 | $65.56 | $66.10 | $63.76 | $65.35 | $65.35 | 2,432,362 |
| 2022-09-02 | $66.89 | $67.44 | $65.07 | $65.47 | $65.47 | 1,727,197 |
| 2022-09-01 | $65.09 | $66.16 | $63.50 | $65.92 | $65.92 | 3,028,549 |
| 2022-08-31 | $65.41 | $67.83 | $65.10 | $66.96 | $66.96 | 6,244,315 |
| 2022-08-30 | $72.14 | $72.20 | $68.82 | $69.42 | $69.42 | 3,582,184 |
| 2022-08-29 | $73.59 | $74.96 | $72.50 | $72.56 | $72.56 | 1,288,824 |
| 2022-08-26 | $78.76 | $78.79 | $74.56 | $74.62 | $74.62 | 1,789,586 |
| 2022-08-25 | $76.67 | $79.26 | $76.64 | $79.24 | $79.24 | 1,215,507 |
| 2022-08-24 | $75.34 | $76.69 | $75.30 | $76.07 | $76.07 | 1,131,225 |
| 2022-08-23 | $76.66 | $77.32 | $75.20 | $75.56 | $75.56 | 1,658,645 |
| 2022-08-22 | $78.21 | $78.68 | $76.30 | $76.57 | $76.57 | 1,880,699 |
| 2022-08-19 | $80.85 | $80.85 | $79.58 | $79.97 | $79.97 | 1,014,665 |
| 2022-08-18 | $79.52 | $81.80 | $79.51 | $81.63 | $81.63 | 1,067,400 |
| 2022-08-17 | $80.92 | $80.92 | $78.04 | $79.24 | $79.24 | 2,550,644 |
| 2022-08-16 | $81.60 | $82.40 | $81.38 | $81.85 | $81.85 | 845,797 |
| 2022-08-15 | $82.88 | $82.91 | $81.23 | $82.20 | $82.20 | 1,259,617 |
| 2022-08-12 | $82.66 | $83.51 | $82.27 | $83.43 | $83.43 | 1,019,067 |
| 2022-08-11 | $81.31 | $83.64 | $80.43 | $82.47 | $82.47 | 1,766,208 |
| 2022-08-10 | $78.64 | $80.72 | $78.55 | $80.34 | $80.34 | 1,282,869 |
| 2022-08-09 | $80.35 | $80.37 | $75.67 | $77.34 | $77.34 | 2,195,451 |
| 2022-08-08 | $80.82 | $81.74 | $80.36 | $81.08 | $81.08 | 1,162,981 |
| 2022-08-05 | $79.06 | $81.04 | $78.62 | $80.95 | $80.95 | 1,223,936 |
| 2022-08-04 | $80.21 | $80.72 | $79.22 | $80.39 | $80.39 | 1,180,670 |
| 2022-08-03 | $79.50 | $80.66 | $79.04 | $80.16 | $80.16 | 1,169,894 |
| 2022-08-02 | $79.00 | $80.41 | $78.31 | $79.01 | $79.01 | 1,309,666 |
| 2022-08-01 | $78.97 | $80.21 | $77.66 | $79.54 | $79.54 | 1,325,622 |
| 2022-07-29 | $79.50 | $80.86 | $78.99 | $79.98 | $79.98 | 3,995,243 |
| 2022-07-28 | $78.58 | $80.14 | $77.07 | $79.80 | $79.80 | 1,859,579 |
| 2022-07-27 | $76.11 | $79.13 | $75.37 | $78.68 | $78.68 | 2,387,926 |
| 2022-07-26 | $76.44 | $77.78 | $75.99 | $75.99 | $75.99 | 2,383,409 |
| 2022-07-25 | $76.91 | $78.99 | $75.28 | $76.52 | $76.52 | 3,441,572 |
| 2022-07-22 | $75.00 | $79.24 | $75.00 | $76.83 | $76.83 | 8,009,896 |
| 2022-07-21 | $82.43 | $83.78 | $81.08 | $83.61 | $83.61 | 3,380,551 |
| 2022-07-20 | $80.27 | $82.21 | $80.02 | $82.07 | $82.07 | 2,211,086 |
| 2022-07-19 | $77.86 | $81.00 | $77.73 | $80.79 | $80.79 | 2,298,270 |
| 2022-07-18 | $78.16 | $79.45 | $77.17 | $77.51 | $77.51 | 1,577,763 |
| 2022-07-15 | $76.26 | $77.92 | $75.37 | $77.58 | $77.58 | 1,985,337 |
| 2022-07-14 | $73.53 | $75.89 | $72.02 | $75.58 | $75.58 | 1,550,203 |
| 2022-07-13 | $73.50 | $75.12 | $73.25 | $74.56 | $74.56 | 1,432,757 |
| 2022-07-12 | $74.64 | $75.87 | $74.20 | $74.78 | $74.78 | 1,163,250 |
| 2022-07-11 | $74.55 | $74.99 | $73.61 | $74.33 | $74.33 | 1,332,598 |
| 2022-07-08 | $73.69 | $75.55 | $73.33 | $74.87 | $74.87 | 1,104,953 |
| 2022-07-07 | $72.29 | $74.92 | $72.09 | $74.49 | $74.49 | 1,714,444 |
| 2022-07-06 | $71.08 | $71.97 | $70.20 | $71.53 | $71.53 | 1,610,079 |
| 2022-07-05 | $67.60 | $71.33 | $67.36 | $71.31 | $71.31 | 1,796,273 |
| 2022-07-01 | $71.01 | $71.52 | $68.02 | $69.09 | $69.09 | 1,782,462 |
| 2022-06-30 | $70.38 | $72.26 | $69.81 | $71.44 | $71.44 | 1,526,643 |
| 2022-06-29 | $72.91 | $73.05 | $71.07 | $71.48 | $71.48 | 1,411,124 |
| 2022-06-28 | $74.67 | $75.22 | $72.52 | $72.91 | $72.91 | 1,657,442 |
| 2022-06-27 | $74.83 | $74.83 | $73.46 | $74.21 | $74.21 | 1,046,098 |
| 2022-06-24 | $70.97 | $74.43 | $70.91 | $74.15 | $74.15 | 1,948,552 |
| 2022-06-23 | $71.57 | $71.57 | $69.78 | $70.75 | $70.75 | 1,790,950 |
| 2022-06-22 | $72.38 | $72.96 | $71.16 | $71.60 | $70.90 | 3,195,829 |
| 2022-06-21 | $73.72 | $74.64 | $71.93 | $72.70 | $71.99 | 2,077,038 |
| 2022-06-17 | $70.94 | $73.19 | $70.36 | $72.69 | $71.98 | 3,171,156 |
| 2022-06-16 | $73.99 | $74.07 | $70.11 | $70.82 | $70.13 | 3,201,206 |
| 2022-06-15 | $75.88 | $77.31 | $74.96 | $76.24 | $75.49 | 1,815,693 |
| 2022-06-14 | $77.50 | $77.61 | $74.88 | $75.63 | $74.89 | 1,558,916 |
| 2022-06-13 | $78.65 | $79.47 | $76.67 | $77.04 | $76.29 | 2,376,287 |
| 2022-06-10 | $81.53 | $82.20 | $80.13 | $80.61 | $79.82 | 1,540,528 |
| 2022-06-09 | $83.13 | $85.20 | $82.80 | $82.85 | $82.04 | 1,613,993 |
| 2022-06-08 | $84.29 | $84.34 | $82.46 | $83.69 | $82.87 | 1,840,970 |
| 2022-06-07 | $81.71 | $84.65 | $81.52 | $84.49 | $83.66 | 1,305,244 |
| 2022-06-06 | $83.69 | $84.38 | $82.13 | $82.54 | $81.73 | 1,175,451 |
| 2022-06-03 | $83.39 | $83.73 | $81.76 | $82.71 | $81.90 | 1,159,714 |
| 2022-06-02 | $83.68 | $85.28 | $83.53 | $84.64 | $83.81 | 1,086,464 |
| 2022-06-01 | $85.10 | $86.43 | $83.67 | $83.68 | $82.86 | 1,904,827 |
| 2022-05-31 | $86.81 | $87.02 | $82.06 | $84.67 | $83.84 | 4,015,166 |
| 2022-05-27 | $87.01 | $88.25 | $86.01 | $88.17 | $87.31 | 1,451,766 |
| 2022-05-26 | $82.04 | $86.00 | $82.04 | $85.73 | $84.89 | 1,640,439 |
| 2022-05-25 | $79.30 | $83.53 | $79.10 | $82.66 | $81.85 | 1,806,639 |
| 2022-05-24 | $81.56 | $81.77 | $78.34 | $79.55 | $78.77 | 1,959,659 |
| 2022-05-23 | $80.71 | $82.08 | $80.08 | $81.93 | $81.13 | 1,274,916 |
| 2022-05-20 | $83.07 | $83.49 | $78.10 | $80.12 | $79.34 | 2,312,847 |
| 2022-05-19 | $83.20 | $84.50 | $82.18 | $82.51 | $81.70 | 1,584,865 |
| 2022-05-18 | $85.90 | $86.51 | $83.20 | $84.10 | $83.28 | 1,892,505 |
| 2022-05-17 | $83.60 | $87.25 | $83.60 | $87.10 | $86.25 | 1,895,748 |
| 2022-05-16 | $80.66 | $83.79 | $80.42 | $82.83 | $82.02 | 3,144,490 |
| 2022-05-13 | $79.30 | $81.17 | $79.07 | $80.71 | $79.92 | 1,399,341 |
| 2022-05-12 | $76.58 | $78.35 | $76.28 | $78.10 | $77.33 | 1,780,252 |
| 2022-05-11 | $80.20 | $81.80 | $76.92 | $77.13 | $76.37 | 1,611,651 |
| 2022-05-10 | $81.55 | $82.17 | $79.80 | $80.80 | $80.01 | 1,867,435 |
| 2022-05-09 | $81.01 | $82.54 | $79.96 | $80.36 | $79.57 | 1,592,068 |
| 2022-05-06 | $82.00 | $83.86 | $81.24 | $82.62 | $81.81 | 1,479,592 |
| 2022-05-05 | $85.14 | $85.30 | $81.79 | $82.72 | $81.91 | 2,042,611 |
| 2022-05-04 | $84.12 | $86.74 | $82.55 | $86.45 | $85.60 | 2,095,643 |
| 2022-05-03 | $82.97 | $84.20 | $81.94 | $83.89 | $83.07 | 2,309,863 |
| 2022-05-02 | $82.10 | $82.52 | $80.04 | $82.45 | $81.64 | 1,960,903 |
| 2022-04-29 | $82.98 | $84.91 | $81.89 | $82.04 | $81.24 | 2,798,400 |
| 2022-04-28 | $81.68 | $83.12 | $79.99 | $82.17 | $81.36 | 2,145,948 |
| 2022-04-27 | $80.00 | $84.84 | $79.77 | $81.65 | $80.85 | 3,259,151 |
| 2022-04-26 | $81.90 | $82.05 | $78.95 | $79.24 | $78.46 | 2,790,542 |
| 2022-04-25 | $81.52 | $82.76 | $80.80 | $82.54 | $81.73 | 2,155,296 |
| 2022-04-22 | $83.87 | $84.09 | $82.22 | $82.42 | $81.61 | 1,564,443 |
| 2022-04-21 | $86.22 | $86.88 | $83.91 | $84.25 | $83.42 | 1,310,594 |
| 2022-04-20 | $85.02 | $86.96 | $84.69 | $85.76 | $84.92 | 1,862,979 |
| 2022-04-19 | $81.51 | $84.44 | $81.28 | $84.13 | $83.31 | 1,865,382 |
| 2022-04-18 | $81.40 | $83.26 | $81.27 | $82.31 | $81.50 | 1,909,422 |
| 2022-04-14 | $81.18 | $82.78 | $80.89 | $81.41 | $80.61 | 2,806,466 |
| 2022-04-13 | $83.46 | $84.60 | $82.71 | $84.10 | $83.28 | 1,519,427 |
| 2022-04-12 | $85.44 | $86.82 | $83.01 | $83.15 | $82.34 | 1,891,227 |
| 2022-04-11 | $84.93 | $85.26 | $83.05 | $84.52 | $83.69 | 1,376,609 |
| 2022-04-08 | $86.19 | $86.36 | $84.84 | $85.04 | $84.21 | 1,117,506 |
| 2022-04-07 | $86.39 | $87.05 | $85.12 | $86.53 | $85.68 | 1,476,710 |
| 2022-04-06 | $86.68 | $87.50 | $85.59 | $86.10 | $85.26 | 1,544,344 |
| 2022-04-05 | $90.67 | $91.80 | $87.75 | $88.15 | $87.29 | 1,640,107 |
| 2022-04-04 | $89.98 | $91.22 | $89.51 | $90.97 | $90.08 | 1,111,823 |
| 2022-04-01 | $90.49 | $90.80 | $87.57 | $89.42 | $88.54 | 1,834,847 |
| 2022-03-31 | $91.69 | $92.09 | $89.80 | $89.90 | $89.02 | 2,125,553 |
| 2022-03-30 | $93.66 | $94.02 | $90.79 | $91.37 | $90.47 | 1,160,407 |
| 2022-03-29 | $93.66 | $94.68 | $91.37 | $93.65 | $92.73 | 1,410,269 |
| 2022-03-28 | $90.50 | $92.48 | $90.25 | $92.39 | $91.48 | 1,316,917 |
| 2022-03-25 | $93.54 | $93.54 | $88.53 | $90.92 | $90.03 | 2,733,520 |
| 2022-03-24 | $92.07 | $93.98 | $91.78 | $93.92 | $93.00 | 1,296,187 |
| 2022-03-23 | $93.41 | $93.41 | $90.80 | $91.41 | $90.51 | 1,397,270 |
| 2022-03-22 | $92.60 | $93.82 | $91.50 | $93.67 | $92.75 | 1,437,927 |
| 2022-03-21 | $93.76 | $94.73 | $91.84 | $92.27 | $91.37 | 1,265,817 |
| 2022-03-18 | $91.62 | $94.58 | $91.35 | $94.32 | $92.69 | 3,939,086 |
| 2022-03-17 | $89.93 | $92.44 | $89.00 | $92.10 | $90.51 | 1,756,215 |
| 2022-03-16 | $89.48 | $90.76 | $88.14 | $90.44 | $88.88 | 1,853,034 |
| 2022-03-15 | $86.54 | $88.98 | $86.04 | $88.61 | $87.08 | 2,165,375 |
| 2022-03-14 | $87.24 | $87.83 | $84.51 | $86.35 | $84.86 | 2,426,258 |
| 2022-03-11 | $89.44 | $89.74 | $86.26 | $87.33 | $85.82 | 1,871,151 |
| 2022-03-10 | $89.35 | $89.80 | $87.32 | $88.72 | $87.19 | 2,047,711 |
| 2022-03-09 | $91.77 | $92.16 | $87.25 | $90.39 | $88.83 | 3,827,291 |
| 2022-03-08 | $100.59 | $103.47 | $90.23 | $90.57 | $89.01 | 5,207,502 |
| 2022-03-07 | $102.27 | $104.40 | $100.00 | $100.09 | $98.36 | 1,541,395 |
| 2022-03-04 | $103.28 | $104.40 | $101.83 | $103.18 | $101.40 | 1,591,937 |
| 2022-03-03 | $105.96 | $106.62 | $104.10 | $104.66 | $102.85 | 950,947 |
| 2022-03-02 | $101.40 | $106.09 | $101.32 | $105.70 | $103.88 | 1,651,953 |
| 2022-03-01 | $102.80 | $104.27 | $100.06 | $100.62 | $98.88 | 1,672,342 |
| 2022-02-28 | $103.18 | $104.54 | $101.58 | $103.16 | $101.38 | 2,011,904 |
| 2022-02-25 | $103.57 | $105.04 | $102.50 | $104.90 | $103.09 | 1,911,323 |
| 2022-02-24 | $100.40 | $103.33 | $99.43 | $103.16 | $101.38 | 2,948,608 |
| 2022-02-23 | $107.98 | $108.63 | $104.53 | $104.83 | $103.02 | 2,818,088 |
| 2022-02-22 | $107.21 | $108.41 | $105.44 | $107.35 | $105.50 | 3,457,628 |
| 2022-02-18 | $110.73 | $110.98 | $108.44 | $108.64 | $106.77 | 1,906,493 |
| 2022-02-17 | $111.57 | $112.63 | $110.71 | $111.19 | $109.27 | 1,221,860 |
| 2022-02-16 | $109.40 | $112.63 | $109.09 | $111.85 | $109.92 | 1,329,177 |
| 2022-02-15 | $107.82 | $110.40 | $107.05 | $109.92 | $108.02 | 1,204,834 |
| 2022-02-14 | $108.36 | $108.64 | $105.42 | $106.13 | $104.30 | 1,809,452 |
| 2022-02-11 | $110.58 | $111.64 | $108.12 | $108.71 | $106.83 | 1,734,450 |
| 2022-02-10 | $110.82 | $113.50 | $109.56 | $110.08 | $108.18 | 1,794,257 |
| 2022-02-09 | $112.20 | $112.37 | $110.26 | $112.08 | $110.15 | 1,227,387 |
| 2022-02-08 | $109.62 | $111.00 | $108.69 | $110.74 | $108.83 | 1,284,325 |
| 2022-02-07 | $109.64 | $110.04 | $108.50 | $109.44 | $107.55 | 1,374,149 |
| 2022-02-04 | $107.81 | $109.90 | $106.80 | $108.72 | $106.84 | 1,297,367 |
| 2022-02-03 | $108.61 | $109.95 | $108.10 | $108.17 | $106.30 | 1,565,525 |
| 2022-02-02 | $108.07 | $110.62 | $107.44 | $110.39 | $108.49 | 2,075,065 |
| 2022-02-01 | $107.15 | $108.74 | $105.51 | $107.96 | $106.10 | 1,931,821 |
| 2022-01-31 | $106.50 | $109.59 | $106.22 | $107.15 | $105.30 | 3,820,634 |
| 2022-01-28 | $102.61 | $107.20 | $100.66 | $107.02 | $105.17 | 3,850,937 |
| 2022-01-27 | $107.29 | $117.03 | $102.52 | $103.68 | $101.89 | 11,945,364 |
| 2022-01-26 | $97.84 | $98.95 | $94.50 | $96.31 | $94.65 | 3,665,570 |
| 2022-01-25 | $95.15 | $96.39 | $91.89 | $94.78 | $93.14 | 2,324,861 |
| 2022-01-24 | $93.69 | $97.39 | $91.93 | $97.16 | $95.48 | 3,036,807 |
| 2022-01-21 | $99.22 | $99.56 | $95.25 | $95.52 | $93.87 | 2,735,430 |
| 2022-01-20 | $103.84 | $103.99 | $100.24 | $100.43 | $98.70 | 2,158,122 |
| 2022-01-19 | $106.05 | $106.34 | $102.09 | $102.36 | $100.59 | 1,958,463 |
| 2022-01-18 | $108.14 | $108.33 | $105.02 | $105.46 | $103.64 | 1,576,996 |
| 2022-01-14 | $110.13 | $111.42 | $108.15 | $109.20 | $107.32 | 1,288,037 |
| 2022-01-13 | $114.00 | $114.22 | $110.43 | $110.84 | $108.93 | 1,195,070 |
| 2022-01-12 | $112.69 | $114.45 | $111.96 | $113.23 | $111.28 | 1,286,306 |
| 2022-01-11 | $114.25 | $115.00 | $108.63 | $111.72 | $109.79 | 2,375,748 |
| 2022-01-10 | $110.00 | $114.58 | $109.33 | $114.42 | $112.45 | 2,566,067 |
| 2022-01-07 | $112.00 | $112.65 | $110.03 | $110.96 | $109.05 | 1,501,537 |
| 2022-01-06 | $114.67 | $115.50 | $112.02 | $112.38 | $110.44 | 1,644,125 |
| 2022-01-05 | $115.97 | $117.67 | $114.30 | $114.71 | $112.73 | 2,276,291 |
| 2022-01-04 | $113.68 | $116.50 | $113.30 | $116.02 | $114.02 | 1,590,135 |
| 2022-01-03 | $113.03 | $114.41 | $111.58 | $113.16 | $111.21 | 1,421,815 |
| 2021-12-31 | $113.69 | $115.13 | $112.75 | $112.98 | $111.03 | 1,059,902 |
| 2021-12-30 | $114.99 | $115.88 | $113.68 | $113.78 | $111.82 | 1,446,732 |
| 2021-12-29 | $114.10 | $116.35 | $114.10 | $115.00 | $113.02 | 1,456,210 |
| 2021-12-28 | $114.00 | $114.29 | $113.00 | $113.84 | $111.88 | 753,234 |
| 2021-12-27 | $111.58 | $113.95 | $111.51 | $113.61 | $111.65 | 849,250 |
| 2021-12-23 | $110.65 | $112.19 | $110.50 | $111.42 | $109.50 | 1,105,597 |
| 2021-12-22 | $108.36 | $110.35 | $107.25 | $110.31 | $108.41 | 1,583,807 |
| 2021-12-21 | $107.54 | $109.28 | $105.79 | $109.22 | $107.34 | 2,088,558 |
| 2021-12-20 | $103.89 | $105.99 | $103.15 | $105.13 | $102.66 | 1,986,852 |
| 2021-12-17 | $103.94 | $105.31 | $102.54 | $104.51 | $102.05 | 4,205,473 |
| 2021-12-16 | $105.43 | $106.74 | $103.99 | $104.61 | $102.15 | 2,084,019 |
| 2021-12-15 | $102.72 | $104.70 | $100.60 | $104.53 | $102.07 | 1,610,947 |
| 2021-12-14 | $101.05 | $102.62 | $100.07 | $102.44 | $100.03 | 1,824,066 |
| 2021-12-13 | $103.68 | $103.78 | $100.75 | $101.68 | $99.29 | 1,458,898 |
| 2021-12-10 | $103.51 | $103.98 | $101.65 | $103.91 | $101.47 | 1,213,986 |
| 2021-12-09 | $105.36 | $106.18 | $102.83 | $102.93 | $100.51 | 1,519,796 |
| 2021-12-08 | $108.84 | $109.00 | $104.46 | $105.70 | $103.21 | 2,301,043 |
| 2021-12-07 | $105.11 | $109.39 | $104.29 | $108.52 | $105.97 | 2,593,153 |
| 2021-12-06 | $104.74 | $105.37 | $101.60 | $103.59 | $101.15 | 1,937,783 |
| 2021-12-03 | $103.77 | $106.32 | $103.09 | $105.41 | $102.93 | 3,038,417 |
| 2021-12-02 | $103.29 | $106.11 | $102.62 | $105.11 | $102.64 | 2,016,155 |
| 2021-12-01 | $104.16 | $108.45 | $103.71 | $103.84 | $101.40 | 3,058,007 |
| 2021-11-30 | $102.95 | $104.73 | $101.64 | $102.67 | $100.26 | 4,115,864 |
| 2021-11-29 | $100.77 | $104.43 | $100.69 | $104.06 | $101.61 | 2,425,401 |
| 2021-11-26 | $99.22 | $100.36 | $98.07 | $98.62 | $96.30 | 1,345,398 |
| 2021-11-24 | $101.18 | $101.74 | $100.50 | $101.04 | $98.66 | 1,644,727 |
| 2021-11-23 | $101.93 | $103.47 | $100.01 | $101.58 | $99.19 | 2,040,705 |
| 2021-11-22 | $101.10 | $103.69 | $100.64 | $101.62 | $99.23 | 2,405,483 |
| 2021-11-19 | $101.88 | $102.82 | $100.65 | $100.78 | $98.41 | 1,831,377 |
| 2021-11-18 | $101.43 | $101.94 | $100.25 | $101.25 | $98.87 | 2,736,759 |
| 2021-11-17 | $103.67 | $104.50 | $100.36 | $100.89 | $98.52 | 3,194,794 |
| 2021-11-16 | $106.09 | $106.45 | $103.33 | $103.66 | $101.22 | 2,918,095 |
| 2021-11-15 | $108.19 | $108.30 | $105.21 | $105.66 | $103.18 | 3,037,383 |
| 2021-11-12 | $105.94 | $116.93 | $105.60 | $108.12 | $105.58 | 7,773,600 |
| 2021-11-11 | $99.15 | $106.68 | $99.10 | $105.26 | $102.79 | 5,507,448 |
| 2021-11-10 | $99.18 | $100.67 | $98.18 | $99.02 | $96.69 | 1,876,487 |
| 2021-11-09 | $97.69 | $99.50 | $96.89 | $99.29 | $96.96 | 2,601,858 |
| 2021-11-08 | $97.12 | $98.14 | $97.00 | $97.72 | $95.42 | 1,275,479 |
| 2021-11-05 | $95.70 | $97.36 | $95.53 | $96.75 | $94.48 | 1,636,896 |
| 2021-11-04 | $94.00 | $95.33 | $93.63 | $95.30 | $93.06 | 1,376,062 |
| 2021-11-03 | $92.20 | $94.82 | $91.91 | $93.46 | $91.26 | 2,722,302 |
| 2021-11-02 | $92.13 | $92.14 | $90.49 | $91.82 | $89.66 | 1,752,801 |
| 2021-11-01 | $89.55 | $93.25 | $89.46 | $91.90 | $89.74 | 2,242,663 |
| 2021-10-29 | $88.25 | $89.54 | $87.76 | $89.07 | $86.98 | 2,702,318 |
| 2021-10-28 | $88.49 | $89.99 | $88.49 | $89.55 | $87.44 | 1,766,114 |
| 2021-10-27 | $88.67 | $89.00 | $87.54 | $88.03 | $85.96 | 2,154,447 |
| 2021-10-26 | $87.76 | $89.00 | $85.94 | $88.07 | $86.00 | 3,877,244 |
| 2021-10-25 | $88.59 | $89.87 | $87.58 | $89.16 | $87.06 | 3,979,565 |
| 2021-10-22 | $86.50 | $88.97 | $85.10 | $87.23 | $85.18 | 5,172,784 |
| 2021-10-21 | $80.15 | $82.25 | $79.84 | $82.24 | $80.31 | 2,606,339 |
| 2021-10-20 | $81.23 | $82.19 | $80.48 | $80.53 | $78.64 | 1,983,381 |
| 2021-10-19 | $81.25 | $81.51 | $79.84 | $81.12 | $79.21 | 2,425,549 |
| 2021-10-18 | $81.39 | $82.21 | $80.79 | $81.24 | $79.33 | 1,911,840 |
| 2021-10-15 | $82.46 | $83.30 | $81.72 | $81.99 | $80.06 | 1,733,209 |
| 2021-10-14 | $80.50 | $83.49 | $80.32 | $82.50 | $80.56 | 2,105,233 |
| 2021-10-13 | $79.23 | $80.30 | $78.76 | $79.57 | $77.70 | 1,357,399 |
| 2021-10-12 | $81.95 | $82.10 | $78.20 | $79.01 | $77.15 | 2,558,116 |
| 2021-10-11 | $79.85 | $82.22 | $79.70 | $81.63 | $79.71 | 2,514,382 |
| 2021-10-08 | $82.23 | $82.55 | $79.84 | $79.93 | $78.05 | 1,985,705 |
| 2021-10-07 | $81.36 | $82.63 | $80.67 | $81.78 | $79.86 | 2,111,259 |
| 2021-10-06 | $81.17 | $81.95 | $79.36 | $80.61 | $78.71 | 4,414,089 |
| 2021-10-05 | $84.43 | $85.78 | $82.83 | $85.15 | $83.15 | 2,084,958 |
| 2021-10-04 | $84.23 | $85.71 | $83.58 | $84.14 | $82.16 | 2,131,665 |
| 2021-10-01 | $83.67 | $85.02 | $81.34 | $84.41 | $82.43 | 1,655,628 |
| 2021-09-30 | $83.53 | $83.73 | $82.48 | $82.52 | $80.58 | 1,228,632 |
| 2021-09-29 | $83.94 | $84.49 | $82.48 | $83.10 | $81.15 | 1,578,847 |
| 2021-09-28 | $86.26 | $87.01 | $83.89 | $84.20 | $82.22 | 2,114,440 |
| 2021-09-27 | $85.99 | $88.24 | $85.69 | $86.91 | $84.87 | 1,250,195 |
| 2021-09-24 | $85.09 | $86.26 | $84.35 | $86.08 | $84.06 | 1,247,577 |
| 2021-09-23 | $83.47 | $85.75 | $83.30 | $85.04 | $83.04 | 1,564,550 |
| 2021-09-22 | $82.55 | $83.92 | $82.15 | $82.94 | $80.99 | 1,504,776 |
| 2021-09-21 | $83.08 | $83.15 | $81.29 | $81.57 | $79.65 | 1,697,744 |
| 2021-09-20 | $82.31 | $83.04 | $81.32 | $82.95 | $80.34 | 2,267,001 |
| 2021-09-17 | $84.24 | $85.18 | $83.52 | $83.74 | $81.11 | 4,437,530 |
| 2021-09-16 | $84.15 | $86.01 | $84.13 | $84.82 | $82.15 | 1,782,604 |
| 2021-09-15 | $82.98 | $84.39 | $82.75 | $84.35 | $81.70 | 1,867,168 |
| 2021-09-14 | $83.68 | $84.98 | $82.07 | $82.73 | $80.13 | 2,100,099 |
| 2021-09-13 | $83.87 | $84.79 | $83.17 | $83.94 | $81.30 | 1,856,231 |
| 2021-09-10 | $87.23 | $88.00 | $83.61 | $83.92 | $81.28 | 3,662,680 |
| 2021-09-09 | $84.44 | $88.60 | $84.36 | $87.34 | $84.59 | 4,818,427 |
| 2021-09-08 | $86.40 | $86.43 | $83.37 | $84.33 | $81.68 | 3,542,930 |
| 2021-09-07 | $90.65 | $90.80 | $87.97 | $88.06 | $85.29 | 1,811,197 |
| 2021-09-03 | $89.64 | $90.75 | $89.44 | $90.32 | $87.48 | 1,484,663 |
| 2021-09-02 | $87.91 | $89.60 | $87.45 | $89.50 | $86.68 | 1,630,137 |
| 2021-09-01 | $88.22 | $88.22 | $86.00 | $87.19 | $84.45 | 2,051,908 |
| 2021-08-31 | $87.01 | $88.23 | $86.55 | $87.59 | $84.83 | 1,896,892 |
| 2021-08-30 | $86.35 | $87.27 | $85.78 | $86.84 | $84.11 | 1,484,258 |
| 2021-08-27 | $84.86 | $87.10 | $84.84 | $86.31 | $83.59 | 1,659,080 |
| 2021-08-26 | $86.93 | $87.20 | $84.64 | $84.74 | $82.07 | 2,324,985 |
| 2021-08-25 | $85.90 | $89.53 | $85.90 | $86.89 | $84.16 | 3,235,582 |
| 2021-08-24 | $90.70 | $91.16 | $84.69 | $86.07 | $83.36 | 5,323,324 |
| 2021-08-23 | $90.07 | $92.34 | $89.96 | $91.66 | $88.78 | 1,255,059 |
| 2021-08-20 | $88.33 | $89.52 | $87.99 | $89.44 | $86.63 | 1,269,867 |
| 2021-08-19 | $88.08 | $88.79 | $87.46 | $88.14 | $85.37 | 1,435,124 |
| 2021-08-18 | $90.21 | $90.84 | $88.98 | $89.03 | $86.23 | 1,384,189 |
| 2021-08-17 | $89.60 | $91.15 | $88.99 | $90.21 | $87.37 | 1,255,559 |
| 2021-08-16 | $91.77 | $92.39 | $90.60 | $90.71 | $87.86 | 1,790,541 |
| 2021-08-13 | $90.41 | $91.75 | $90.11 | $90.34 | $87.50 | 1,342,983 |
| 2021-08-12 | $94.48 | $94.48 | $89.95 | $90.83 | $87.97 | 2,058,680 |
| 2021-08-11 | $92.80 | $94.29 | $91.80 | $94.13 | $91.17 | 1,704,499 |
| 2021-08-10 | $92.87 | $93.78 | $92.25 | $92.77 | $89.85 | 1,547,220 |
| 2021-08-09 | $91.84 | $93.13 | $91.34 | $92.52 | $89.61 | 1,044,545 |
| 2021-08-06 | $91.35 | $93.18 | $91.34 | $92.15 | $89.25 | 1,472,079 |
| 2021-08-05 | $89.80 | $91.11 | $89.51 | $90.90 | $88.04 | 1,784,042 |
| 2021-08-04 | $89.94 | $90.38 | $89.01 | $89.32 | $86.51 | 1,617,052 |
| 2021-08-03 | $88.66 | $91.10 | $88.18 | $90.42 | $87.57 | 1,962,337 |
| 2021-08-02 | $88.65 | $89.27 | $87.82 | $88.50 | $85.72 | 2,174,076 |
| 2021-07-30 | $86.75 | $88.95 | $86.51 | $87.90 | $85.13 | 3,085,135 |
| 2021-07-29 | $87.73 | $87.73 | $85.75 | $87.20 | $84.46 | 1,009,411 |
| 2021-07-28 | $85.22 | $87.06 | $85.11 | $86.60 | $83.88 | 1,436,913 |
| 2021-07-27 | $85.98 | $86.06 | $83.13 | $85.18 | $82.50 | 2,111,675 |
| 2021-07-26 | $85.73 | $87.30 | $85.73 | $86.27 | $83.56 | 2,467,321 |
| 2021-07-23 | $83.21 | $85.60 | $83.17 | $85.48 | $82.79 | 2,723,169 |
| 2021-07-22 | $82.48 | $83.83 | $81.96 | $83.14 | $80.52 | 2,309,882 |
| 2021-07-21 | $81.75 | $83.99 | $78.86 | $82.60 | $80.00 | 6,407,581 |
| 2021-07-20 | $84.25 | $86.01 | $84.06 | $85.49 | $82.80 | 2,470,515 |
| 2021-07-19 | $83.05 | $84.44 | $82.13 | $84.29 | $81.64 | 1,938,060 |
| 2021-07-16 | $86.39 | $86.99 | $84.07 | $84.46 | $81.80 | 1,612,020 |
| 2021-07-15 | $90.57 | $90.72 | $85.46 | $86.15 | $83.44 | 2,136,268 |
| 2021-07-14 | $89.50 | $90.33 | $88.84 | $89.62 | $86.80 | 1,500,139 |
| 2021-07-13 | $88.01 | $89.30 | $87.54 | $88.50 | $85.72 | 1,584,179 |
| 2021-07-12 | $88.45 | $89.43 | $87.77 | $88.98 | $86.18 | 1,384,253 |
| 2021-07-09 | $87.54 | $88.61 | $87.04 | $87.96 | $85.19 | 1,437,257 |
| 2021-07-08 | $85.01 | $87.98 | $84.58 | $86.50 | $83.78 | 1,894,375 |
| 2021-07-07 | $86.06 | $88.07 | $85.54 | $87.82 | $85.06 | 2,161,819 |
| 2021-07-06 | $86.71 | $87.61 | $85.12 | $85.63 | $82.94 | 1,729,056 |
| 2021-07-02 | $86.94 | $87.17 | $85.79 | $87.03 | $84.29 | 1,294,859 |
| 2021-07-01 | $88.10 | $88.39 | $86.49 | $86.62 | $83.89 | 1,648,872 |
| 2021-06-30 | $88.54 | $88.80 | $87.06 | $87.93 | $85.16 | 1,533,779 |
| 2021-06-29 | $86.50 | $87.82 | $86.30 | $87.68 | $84.92 | 1,739,842 |
| 2021-06-28 | $86.50 | $87.11 | $86.00 | $86.21 | $83.50 | 1,428,505 |
| 2021-06-25 | $86.24 | $87.70 | $86.10 | $86.50 | $83.78 | 1,727,859 |
| 2021-06-24 | $86.87 | $86.87 | $85.50 | $86.39 | $83.67 | 2,002,740 |
| 2021-06-23 | $84.79 | $85.99 | $83.93 | $84.76 | $82.09 | 2,263,740 |
| 2021-06-22 | $85.33 | $85.36 | $83.69 | $84.50 | $81.84 | 2,459,802 |
| 2021-06-21 | $86.39 | $86.67 | $84.68 | $85.31 | $82.63 | 2,641,813 |
| 2021-06-18 | $87.28 | $87.87 | $85.00 | $85.30 | $82.62 | 4,831,656 |
| 2021-06-17 | $92.00 | $92.57 | $87.62 | $88.82 | $86.03 | 3,802,861 |
| 2021-06-16 | $93.75 | $94.27 | $92.38 | $92.69 | $89.77 | 1,830,301 |
| 2021-06-15 | $95.12 | $95.70 | $93.77 | $93.94 | $90.98 | 1,382,754 |
| 2021-06-14 | $96.76 | $97.01 | $94.03 | $94.66 | $91.68 | 2,018,746 |
| 2021-06-11 | $97.89 | $99.35 | $96.02 | $96.77 | $93.73 | 2,318,443 |
| 2021-06-10 | $99.70 | $100.15 | $96.82 | $97.46 | $94.39 | 2,105,448 |
| 2021-06-09 | $101.65 | $101.65 | $99.30 | $99.33 | $96.20 | 2,284,656 |
| 2021-06-08 | $99.09 | $101.19 | $96.88 | $100.83 | $97.66 | 3,200,671 |
| 2021-06-07 | $99.70 | $99.74 | $97.64 | $98.65 | $95.55 | 1,734,402 |
| 2021-06-04 | $98.11 | $99.51 | $97.72 | $99.12 | $96.00 | 1,250,013 |
| 2021-06-03 | $96.40 | $97.99 | $96.06 | $97.57 | $94.50 | 1,391,980 |
| 2021-06-02 | $98.88 | $100.39 | $97.55 | $98.03 | $94.95 | 2,157,455 |
| 2021-06-01 | $98.15 | $98.87 | $96.51 | $98.25 | $95.16 | 2,214,848 |
| 2021-05-28 | $98.05 | $98.05 | $94.95 | $95.75 | $92.74 | 2,333,616 |
| 2021-05-27 | $97.17 | $98.00 | $95.77 | $96.43 | $93.40 | 3,255,190 |
| 2021-05-26 | $94.59 | $96.81 | $93.73 | $96.79 | $93.74 | 2,589,415 |
| 2021-05-25 | $98.16 | $98.43 | $93.08 | $93.50 | $90.56 | 3,244,690 |
| 2021-05-24 | $95.22 | $99.60 | $93.96 | $98.15 | $95.06 | 3,465,630 |
| 2021-05-21 | $94.99 | $96.54 | $93.38 | $93.92 | $90.96 | 3,355,018 |
| 2021-05-20 | $101.00 | $102.00 | $95.50 | $96.82 | $93.77 | 3,285,672 |
| 2021-05-19 | $94.77 | $99.92 | $91.68 | $99.56 | $96.43 | 4,625,443 |
| 2021-05-18 | $104.75 | $105.15 | $100.48 | $101.17 | $97.99 | 4,535,964 |
| 2021-05-17 | $97.26 | $106.22 | $97.21 | $104.23 | $100.95 | 10,344,524 |
| 2021-05-14 | $88.50 | $99.07 | $88.42 | $97.97 | $94.89 | 9,345,412 |
| 2021-05-13 | $85.01 | $87.77 | $84.83 | $87.13 | $84.39 | 3,082,518 |
| 2021-05-12 | $85.90 | $86.70 | $83.89 | $84.41 | $81.75 | 3,179,243 |
| 2021-05-11 | $87.73 | $89.12 | $85.65 | $86.76 | $84.03 | 5,254,482 |
| 2021-05-10 | $92.46 | $92.50 | $88.82 | $89.99 | $86.49 | 4,500,417 |
| 2021-05-07 | $90.06 | $91.98 | $88.38 | $91.56 | $88.00 | 4,634,851 |
| 2021-05-06 | $88.91 | $90.01 | $87.79 | $89.99 | $86.49 | 3,609,666 |
| 2021-05-05 | $89.34 | $89.56 | $87.32 | $88.43 | $84.99 | 3,837,016 |
| 2021-05-04 | $91.14 | $91.14 | $86.87 | $88.48 | $85.04 | 5,893,023 |
| 2021-05-03 | $94.00 | $94.00 | $90.93 | $91.60 | $88.04 | 3,622,954 |
| 2021-04-30 | $97.01 | $97.10 | $92.33 | $92.84 | $89.23 | 4,829,556 |
| 2021-04-29 | $95.80 | $97.12 | $94.35 | $96.83 | $93.06 | 3,231,448 |
| 2021-04-28 | $94.66 | $95.45 | $94.01 | $95.20 | $91.50 | 2,972,947 |
| 2021-04-27 | $92.73 | $94.60 | $92.71 | $94.23 | $90.57 | 3,829,519 |
| 2021-04-26 | $89.58 | $93.76 | $89.58 | $93.27 | $89.64 | 5,177,895 |
| 2021-04-23 | $83.49 | $89.22 | $83.20 | $89.15 | $85.68 | 4,341,753 |
| 2021-04-22 | $84.12 | $85.07 | $83.13 | $84.08 | $80.81 | 4,529,337 |
| 2021-04-21 | $82.57 | $83.96 | $81.60 | $83.88 | $80.62 | 2,646,447 |
| 2021-04-20 | $82.52 | $83.72 | $82.30 | $82.41 | $79.21 | 2,832,463 |
| 2021-04-19 | $81.94 | $83.17 | $81.54 | $82.33 | $79.13 | 3,111,530 |
| 2021-04-16 | $81.62 | $82.85 | $81.33 | $82.07 | $78.88 | 5,786,311 |
| 2021-04-15 | $80.52 | $81.65 | $80.10 | $81.33 | $78.17 | 2,534,983 |
| 2021-04-14 | $80.01 | $80.69 | $79.05 | $80.28 | $77.16 | 3,445,107 |
| 2021-04-13 | $80.46 | $80.50 | $78.73 | $79.98 | $76.87 | 2,465,381 |
| 2021-04-12 | $80.83 | $80.83 | $79.23 | $79.91 | $76.80 | 1,954,548 |
| 2021-04-09 | $79.92 | $80.77 | $79.40 | $80.53 | $77.40 | 2,022,469 |
| 2021-04-08 | $79.99 | $80.14 | $78.25 | $80.00 | $76.89 | 2,302,375 |
| 2021-04-07 | $78.88 | $79.80 | $78.68 | $78.96 | $75.89 | 1,680,896 |
| 2021-04-06 | $78.66 | $79.34 | $78.01 | $78.72 | $75.66 | 2,314,180 |
| 2021-04-05 | $79.06 | $79.86 | $78.76 | $79.20 | $76.12 | 2,188,820 |
| 2021-04-01 | $77.26 | $78.50 | $76.80 | $78.49 | $75.44 | 3,178,767 |
| 2021-03-31 | $75.83 | $77.53 | $75.43 | $76.75 | $73.77 | 2,765,169 |
| 2021-03-30 | $75.08 | $75.98 | $74.75 | $75.70 | $72.76 | 1,913,577 |
| 2021-03-29 | $75.70 | $77.13 | $75.08 | $75.23 | $72.30 | 2,365,531 |
| 2021-03-26 | $72.89 | $76.08 | $72.59 | $76.02 | $73.06 | 2,832,589 |
| 2021-03-25 | $70.99 | $73.32 | $70.53 | $72.98 | $70.14 | 2,680,740 |
| 2021-03-24 | $73.05 | $73.66 | $71.25 | $71.33 | $68.56 | 1,936,771 |
| 2021-03-23 | $74.67 | $75.25 | $71.68 | $72.60 | $69.78 | 2,921,692 |
| 2021-03-22 | $75.57 | $76.59 | $75.26 | $75.94 | $72.32 | 3,088,325 |
| 2021-03-19 | $74.23 | $75.62 | $73.95 | $74.63 | $71.07 | 9,605,222 |
| 2021-03-18 | $76.79 | $76.89 | $73.52 | $73.87 | $70.35 | 4,150,704 |
| 2021-03-17 | $76.89 | $78.04 | $75.44 | $77.98 | $74.26 | 3,426,710 |
| 2021-03-16 | $75.09 | $75.99 | $74.70 | $75.48 | $71.88 | 2,454,328 |
| 2021-03-15 | $77.13 | $77.23 | $74.25 | $75.41 | $71.81 | 2,650,985 |
| 2021-03-12 | $76.99 | $77.16 | $76.24 | $76.78 | $73.12 | 2,614,510 |
| 2021-03-11 | $75.77 | $78.00 | $75.52 | $77.25 | $73.57 | 2,712,425 |
| 2021-03-10 | $75.82 | $75.89 | $74.53 | $74.93 | $71.36 | 2,122,515 |
| 2021-03-09 | $75.43 | $76.21 | $74.67 | $75.15 | $71.57 | 3,097,192 |
| 2021-03-08 | $73.76 | $75.32 | $72.88 | $74.56 | $71.01 | 4,064,871 |
| 2021-03-05 | $72.88 | $74.00 | $71.19 | $73.38 | $69.88 | 4,810,471 |
| 2021-03-04 | $72.80 | $73.45 | $70.36 | $71.61 | $68.20 | 8,329,093 |
| 2021-03-03 | $73.68 | $76.45 | $73.42 | $75.94 | $72.32 | 5,505,508 |
| 2021-03-02 | $73.18 | $74.19 | $72.40 | $72.52 | $69.06 | 2,241,662 |
| 2021-03-01 | $75.29 | $75.35 | $73.56 | $73.81 | $70.29 | 2,539,669 |
| 2021-02-26 | $72.59 | $75.47 | $72.56 | $73.23 | $69.74 | 3,632,528 |
| 2021-02-25 | $75.36 | $75.57 | $72.76 | $72.85 | $69.38 | 2,925,263 |
| 2021-02-24 | $72.63 | $76.29 | $72.18 | $74.34 | $70.80 | 4,154,711 |
| 2021-02-23 | $72.20 | $72.84 | $70.70 | $72.21 | $68.77 | 3,032,080 |
| 2021-02-22 | $72.89 | $74.45 | $72.50 | $73.48 | $69.98 | 2,125,369 |
| 2021-02-19 | $73.36 | $73.83 | $71.87 | $73.14 | $69.65 | 2,491,579 |
| 2021-02-18 | $72.53 | $73.85 | $71.84 | $72.47 | $69.01 | 2,934,166 |
| 2021-02-17 | $70.55 | $71.75 | $70.05 | $71.41 | $68.01 | 1,924,023 |
| 2021-02-16 | $72.52 | $72.89 | $70.94 | $71.00 | $67.61 | 2,290,029 |
| 2021-02-12 | $72.31 | $73.21 | $71.78 | $72.21 | $68.77 | 1,496,807 |
| 2021-02-11 | $71.12 | $72.49 | $70.91 | $72.46 | $69.01 | 1,809,499 |
| 2021-02-10 | $72.80 | $73.15 | $70.72 | $70.99 | $67.61 | 2,073,757 |
| 2021-02-09 | $71.57 | $72.50 | $71.19 | $72.36 | $68.91 | 1,818,857 |
| 2021-02-08 | $69.68 | $72.00 | $69.61 | $71.41 | $68.01 | 2,307,672 |
| 2021-02-05 | $67.84 | $69.76 | $67.76 | $69.44 | $66.13 | 1,831,681 |
| 2021-02-04 | $67.68 | $67.92 | $66.85 | $67.72 | $64.49 | 2,010,511 |
| 2021-02-03 | $66.51 | $68.60 | $66.51 | $67.46 | $64.24 | 2,215,215 |
| 2021-02-02 | $67.58 | $67.61 | $65.81 | $66.78 | $63.60 | 2,310,151 |
| 2021-02-01 | $65.61 | $67.33 | $65.45 | $66.74 | $63.56 | 2,352,659 |
| 2021-01-29 | $67.36 | $68.55 | $65.14 | $66.12 | $62.97 | 4,117,089 |
| 2021-01-28 | $70.00 | $70.46 | $66.30 | $66.65 | $63.47 | 7,263,046 |
| 2021-01-27 | $64.64 | $77.07 | $64.13 | $71.72 | $68.30 | 20,290,216 |
| 2021-01-26 | $61.45 | $64.91 | $61.45 | $64.86 | $61.77 | 4,653,745 |
| 2021-01-25 | $60.11 | $61.82 | $59.14 | $61.19 | $58.27 | 4,524,250 |
| 2021-01-22 | $60.51 | $60.75 | $58.35 | $60.00 | $57.14 | 9,787,579 |
| 2021-01-21 | $61.42 | $63.01 | $61.15 | $62.94 | $59.94 | 6,147,643 |
| 2021-01-20 | $61.50 | $62.03 | $61.17 | $61.42 | $58.49 | 2,795,593 |
| 2021-01-19 | $61.20 | $61.68 | $59.94 | $61.22 | $58.30 | 4,425,501 |
| 2021-01-15 | $59.75 | $61.09 | $59.72 | $60.51 | $57.63 | 6,259,898 |
| 2021-01-14 | $60.00 | $60.69 | $59.47 | $59.96 | $57.10 | 3,074,875 |
| 2021-01-13 | $59.02 | $60.11 | $58.99 | $59.89 | $57.03 | 4,296,184 |
| 2021-01-12 | $58.94 | $59.41 | $58.70 | $59.03 | $56.22 | 4,101,664 |
| 2021-01-11 | $58.42 | $59.19 | $58.04 | $58.72 | $55.92 | 4,922,657 |
| 2021-01-08 | $60.71 | $60.78 | $58.78 | $59.00 | $56.19 | 3,144,337 |
| 2021-01-07 | $60.15 | $60.52 | $59.42 | $60.11 | $57.24 | 3,534,613 |
| 2021-01-06 | $59.92 | $60.67 | $59.33 | $59.87 | $57.02 | 3,192,551 |
| 2021-01-05 | $59.85 | $60.69 | $59.85 | $60.16 | $57.29 | 3,000,376 |
| 2021-01-04 | $62.29 | $62.65 | $59.83 | $60.08 | $57.22 | 3,266,191 |
| 2020-12-31 | $60.60 | $62.28 | $60.26 | $62.16 | $59.20 | 3,483,709 |
| 2020-12-30 | $60.23 | $61.34 | $60.10 | $60.60 | $57.71 | 3,258,862 |
| 2020-12-29 | $62.17 | $62.30 | $60.60 | $60.76 | $57.86 | 2,520,795 |
| 2020-12-28 | $63.86 | $63.98 | $62.19 | $62.52 | $59.54 | 1,778,247 |
| 2020-12-24 | $63.19 | $63.19 | $62.40 | $62.95 | $59.95 | 797,266 |
| 2020-12-23 | $63.78 | $63.87 | $63.00 | $63.03 | $60.02 | 1,457,795 |
| 2020-12-22 | $64.51 | $64.88 | $63.57 | $63.71 | $60.67 | 1,794,361 |
| 2020-12-21 | $64.21 | $65.09 | $63.67 | $65.05 | $61.30 | 2,495,422 |
| 2020-12-18 | $66.44 | $66.68 | $64.60 | $64.72 | $60.99 | 6,018,998 |
| 2020-12-17 | $66.60 | $66.69 | $65.90 | $66.21 | $62.40 | 2,499,087 |
| 2020-12-16 | $66.00 | $66.51 | $65.80 | $66.31 | $62.49 | 2,064,572 |
| 2020-12-15 | $65.42 | $66.00 | $64.84 | $65.98 | $62.18 | 2,145,926 |
| 2020-12-14 | $65.20 | $65.76 | $64.50 | $64.64 | $60.92 | 2,751,968 |
| 2020-12-11 | $64.89 | $65.97 | $63.55 | $64.76 | $61.03 | 2,921,221 |
| 2020-12-10 | $62.93 | $65.05 | $62.62 | $64.82 | $61.09 | 3,195,643 |
| 2020-12-09 | $64.18 | $65.32 | $63.19 | $63.53 | $59.87 | 2,886,881 |
| 2020-12-08 | $62.67 | $64.42 | $62.60 | $63.86 | $60.18 | 3,160,874 |
| 2020-12-07 | $63.78 | $64.41 | $63.14 | $63.22 | $59.58 | 3,351,126 |
| 2020-12-04 | $62.00 | $64.32 | $62.00 | $64.07 | $60.38 | 3,216,503 |
| 2020-12-03 | $61.03 | $62.83 | $61.01 | $62.34 | $58.75 | 3,649,104 |
| 2020-12-02 | $60.20 | $61.40 | $60.11 | $61.20 | $57.68 | 2,433,012 |
| 2020-12-01 | $59.35 | $60.91 | $58.85 | $60.29 | $56.82 | 3,933,657 |
| 2020-11-30 | $58.53 | $59.34 | $58.12 | $58.81 | $55.42 | 4,122,812 |
| 2020-11-27 | $58.69 | $59.13 | $58.31 | $58.48 | $55.11 | 1,463,349 |
| 2020-11-25 | $58.38 | $58.51 | $57.55 | $58.34 | $54.98 | 2,489,114 |
| 2020-11-24 | $57.57 | $58.81 | $57.04 | $58.55 | $55.18 | 3,470,783 |
| 2020-11-23 | $56.11 | $57.04 | $56.01 | $56.92 | $53.64 | 3,005,431 |
| 2020-11-20 | $55.81 | $56.45 | $55.58 | $55.61 | $52.41 | 2,174,824 |
| 2020-11-19 | $54.80 | $56.08 | $54.53 | $55.92 | $52.70 | 1,931,295 |
| 2020-11-18 | $55.67 | $56.45 | $55.24 | $55.24 | $52.06 | 2,499,759 |
| 2020-11-17 | $55.41 | $55.89 | $55.00 | $55.51 | $52.31 | 2,207,026 |
| 2020-11-16 | $55.00 | $56.00 | $54.98 | $55.94 | $52.72 | 3,242,432 |
| 2020-11-13 | $53.46 | $55.00 | $53.46 | $54.71 | $51.56 | 2,628,239 |
| 2020-11-12 | $54.57 | $54.57 | $52.77 | $53.19 | $50.13 | 3,013,200 |
| 2020-11-11 | $55.00 | $55.22 | $54.27 | $54.63 | $51.48 | 2,669,091 |
| 2020-11-10 | $54.10 | $55.21 | $54.10 | $54.72 | $51.57 | 3,698,307 |
| 2020-11-09 | $54.90 | $55.58 | $54.11 | $54.15 | $51.03 | 4,141,107 |
| 2020-11-06 | $52.61 | $53.79 | $52.00 | $53.49 | $50.41 | 2,880,773 |
| 2020-11-05 | $50.75 | $52.95 | $50.60 | $52.75 | $49.71 | 3,147,455 |
| 2020-11-04 | $50.64 | $51.31 | $50.25 | $50.47 | $47.56 | 3,435,519 |
| 2020-11-03 | $49.19 | $50.64 | $48.90 | $50.35 | $47.45 | 2,764,516 |
| 2020-11-02 | $48.48 | $48.79 | $47.95 | $48.57 | $45.77 | 2,765,483 |
| 2020-10-30 | $47.33 | $47.87 | $47.10 | $47.82 | $45.07 | 3,416,498 |
| 2020-10-29 | $47.70 | $47.88 | $46.92 | $47.66 | $44.92 | 3,619,706 |
| 2020-10-28 | $48.00 | $48.31 | $47.10 | $47.74 | $44.99 | 3,618,697 |
| 2020-10-27 | $49.07 | $49.15 | $48.46 | $48.56 | $45.76 | 3,541,262 |
| 2020-10-26 | $50.45 | $50.82 | $48.60 | $48.96 | $46.14 | 4,051,725 |
| 2020-10-23 | $49.78 | $51.56 | $48.93 | $50.74 | $47.82 | 5,912,604 |
| 2020-10-22 | $51.30 | $52.10 | $51.23 | $51.79 | $48.81 | 3,960,272 |
| 2020-10-21 | $52.05 | $52.25 | $51.46 | $51.69 | $48.71 | 3,478,147 |
| 2020-10-20 | $52.49 | $52.85 | $51.81 | $51.89 | $48.90 | 2,299,501 |
| 2020-10-19 | $51.60 | $53.00 | $51.38 | $52.15 | $49.15 | 3,693,085 |
| 2020-10-16 | $50.96 | $51.77 | $50.61 | $51.44 | $48.48 | 2,304,852 |
| 2020-10-15 | $50.59 | $51.36 | $50.26 | $51.35 | $48.39 | 1,501,664 |
| 2020-10-14 | $51.24 | $51.70 | $50.93 | $51.04 | $48.10 | 2,016,809 |
| 2020-10-13 | $51.77 | $52.49 | $51.15 | $51.18 | $48.23 | 2,463,225 |
| 2020-10-12 | $50.75 | $51.54 | $50.74 | $51.29 | $48.34 | 2,120,951 |
| 2020-10-09 | $51.58 | $51.83 | $50.74 | $50.97 | $48.03 | 2,408,726 |
| 2020-10-08 | $50.81 | $51.38 | $50.52 | $51.33 | $48.37 | 2,403,027 |
| 2020-10-07 | $49.70 | $50.79 | $49.65 | $50.45 | $47.54 | 2,603,109 |
| 2020-10-06 | $49.35 | $50.41 | $49.05 | $49.60 | $46.74 | 2,669,626 |
| 2020-10-05 | $49.18 | $49.48 | $48.74 | $49.11 | $46.28 | 1,999,967 |
| 2020-10-02 | $48.41 | $49.16 | $48.08 | $48.74 | $45.93 | 1,728,353 |
| 2020-10-01 | $49.82 | $49.82 | $48.83 | $49.06 | $46.23 | 1,947,488 |
| 2020-09-30 | $49.97 | $50.07 | $49.07 | $49.27 | $46.43 | 2,925,142 |
| 2020-09-29 | $49.61 | $50.70 | $49.48 | $50.07 | $47.19 | 3,544,717 |
| 2020-09-28 | $48.56 | $49.80 | $48.31 | $49.66 | $46.80 | 3,549,029 |
| 2020-09-25 | $47.56 | $48.28 | $47.06 | $48.22 | $45.44 | 1,839,725 |
| 2020-09-24 | $47.11 | $47.87 | $46.89 | $47.42 | $44.69 | 2,111,013 |
| 2020-09-23 | $47.40 | $49.18 | $47.40 | $47.62 | $44.88 | 3,520,809 |
| 2020-09-22 | $47.73 | $47.86 | $47.13 | $47.71 | $44.96 | 2,305,209 |
| 2020-09-21 | $48.00 | $48.33 | $47.34 | $48.23 | $44.84 | 3,363,219 |
| 2020-09-18 | $49.32 | $49.52 | $48.25 | $48.82 | $45.39 | 4,722,884 |
| 2020-09-17 | $47.67 | $49.17 | $47.56 | $49.14 | $45.69 | 2,672,779 |
| 2020-09-16 | $47.80 | $49.27 | $47.63 | $48.67 | $45.25 | 3,208,326 |
| 2020-09-15 | $48.09 | $48.19 | $47.19 | $47.34 | $44.01 | 2,591,693 |
| 2020-09-14 | $46.96 | $47.83 | $46.87 | $47.65 | $44.30 | 3,107,814 |
| 2020-09-11 | $46.03 | $46.70 | $45.81 | $46.54 | $43.27 | 2,835,800 |
| 2020-09-10 | $46.73 | $47.06 | $45.79 | $45.93 | $42.70 | 2,639,691 |
| 2020-09-09 | $46.61 | $46.73 | $46.06 | $46.23 | $42.98 | 2,512,714 |
| 2020-09-08 | $45.71 | $46.21 | $45.25 | $45.69 | $42.48 | 4,418,903 |
| 2020-09-04 | $46.95 | $47.73 | $46.15 | $47.01 | $43.71 | 3,193,162 |
| 2020-09-03 | $48.31 | $48.50 | $46.76 | $47.09 | $43.78 | 3,026,720 |
| 2020-09-02 | $47.10 | $48.85 | $47.07 | $48.59 | $45.18 | 3,135,772 |
| 2020-09-01 | $48.01 | $48.04 | $46.27 | $47.07 | $43.76 | 3,031,199 |
| 2020-08-31 | $47.24 | $48.20 | $46.64 | $47.99 | $44.62 | 4,854,282 |
| 2020-08-28 | $45.85 | $46.89 | $45.50 | $46.60 | $43.33 | 2,181,749 |
| 2020-08-27 | $46.05 | $46.16 | $45.31 | $45.55 | $42.35 | 2,112,824 |
| 2020-08-26 | $45.43 | $45.79 | $45.15 | $45.73 | $42.52 | 2,073,313 |
| 2020-08-25 | $45.52 | $46.21 | $45.15 | $45.44 | $42.25 | 1,950,549 |
| 2020-08-24 | $44.98 | $45.62 | $44.76 | $45.61 | $42.41 | 2,051,586 |
| 2020-08-21 | $44.81 | $44.93 | $44.50 | $44.84 | $41.69 | 3,163,527 |
| 2020-08-20 | $45.19 | $45.26 | $44.66 | $45.04 | $41.88 | 2,159,632 |
| 2020-08-19 | $45.18 | $46.00 | $45.11 | $45.40 | $42.21 | 2,540,194 |
| 2020-08-18 | $45.00 | $45.21 | $44.54 | $45.06 | $41.89 | 2,218,786 |
| 2020-08-17 | $45.20 | $45.44 | $44.83 | $44.90 | $41.75 | 1,730,622 |
| 2020-08-14 | $45.07 | $45.35 | $44.87 | $45.07 | $41.90 | 1,948,759 |
| 2020-08-13 | $45.65 | $45.65 | $44.55 | $44.90 | $41.75 | 2,910,301 |
| 2020-08-12 | $45.71 | $45.91 | $45.25 | $45.64 | $42.43 | 2,517,087 |
| 2020-08-11 | $46.38 | $46.80 | $45.68 | $45.78 | $42.56 | 3,529,476 |
| 2020-08-10 | $45.40 | $46.56 | $45.40 | $46.07 | $42.83 | 3,625,337 |
| 2020-08-07 | $44.95 | $45.53 | $44.46 | $45.31 | $42.13 | 2,781,453 |
| 2020-08-06 | $44.50 | $45.01 | $44.17 | $44.96 | $41.80 | 3,215,585 |
| 2020-08-05 | $45.66 | $45.80 | $44.72 | $45.13 | $41.96 | 3,407,381 |
| 2020-08-04 | $45.10 | $45.81 | $44.79 | $45.39 | $42.20 | 3,177,385 |
| 2020-08-03 | $45.42 | $45.58 | $44.66 | $44.76 | $41.62 | 3,675,504 |
| 2020-07-31 | $44.65 | $45.41 | $44.16 | $45.22 | $42.04 | 7,368,660 |
| 2020-07-30 | $44.03 | $44.46 | $43.68 | $44.40 | $41.28 | 3,771,400 |
| 2020-07-29 | $45.04 | $45.73 | $43.53 | $44.31 | $41.20 | 14,154,272 |
| 2020-07-28 | $49.57 | $50.07 | $48.32 | $48.57 | $45.16 | 4,440,318 |
| 2020-07-27 | $48.10 | $49.59 | $47.86 | $49.58 | $46.10 | 3,403,880 |
| 2020-07-24 | $49.50 | $49.67 | $47.73 | $48.04 | $44.66 | 4,081,970 |
| 2020-07-23 | $49.48 | $50.82 | $49.42 | $50.00 | $46.49 | 3,574,091 |
| 2020-07-22 | $49.55 | $49.72 | $49.15 | $49.47 | $45.99 | 3,152,687 |
| 2020-07-21 | $48.95 | $49.53 | $48.83 | $49.42 | $45.95 | 3,244,169 |
| 2020-07-20 | $47.92 | $48.71 | $47.40 | $48.59 | $45.18 | 2,291,814 |
| 2020-07-17 | $48.68 | $48.80 | $47.90 | $48.27 | $44.88 | 1,963,137 |
| 2020-07-16 | $48.37 | $48.79 | $47.93 | $48.50 | $45.09 | 2,933,943 |
| 2020-07-15 | $48.00 | $48.40 | $47.52 | $48.24 | $44.85 | 2,516,897 |
| 2020-07-14 | $46.83 | $47.48 | $46.63 | $47.38 | $44.05 | 3,373,448 |
| 2020-07-13 | $47.82 | $48.05 | $47.17 | $47.33 | $44.00 | 2,757,857 |
| 2020-07-10 | $46.98 | $47.58 | $46.66 | $47.38 | $44.05 | 2,159,805 |
| 2020-07-09 | $46.65 | $47.02 | $45.93 | $46.78 | $43.49 | 2,313,944 |
| 2020-07-08 | $47.12 | $47.21 | $46.09 | $46.56 | $43.29 | 2,608,254 |
| 2020-07-07 | $47.81 | $48.03 | $47.06 | $47.11 | $43.80 | 2,117,812 |
| 2020-07-06 | $48.00 | $48.35 | $47.78 | $48.03 | $44.66 | 1,871,596 |
| 2020-07-02 | $47.96 | $48.22 | $47.25 | $47.34 | $44.01 | 2,548,126 |
| 2020-07-01 | $48.37 | $48.46 | $47.25 | $47.30 | $43.98 | 2,478,619 |
| 2020-06-30 | $47.99 | $48.88 | $47.87 | $48.41 | $45.01 | 2,618,738 |
| 2020-06-29 | $47.24 | $47.84 | $46.95 | $47.76 | $44.40 | 2,000,887 |
| 2020-06-26 | $47.51 | $47.72 | $46.63 | $46.97 | $43.67 | 3,791,663 |
| 2020-06-25 | $47.63 | $47.79 | $46.28 | $47.73 | $44.38 | 3,006,424 |
| 2020-06-24 | $48.56 | $49.10 | $47.28 | $47.62 | $44.27 | 3,598,676 |
| 2020-06-23 | $50.34 | $50.57 | $48.78 | $48.87 | $45.44 | 4,799,617 |
| 2020-06-22 | $51.50 | $51.69 | $50.47 | $50.91 | $46.71 | 4,659,640 |
| 2020-06-19 | $50.10 | $52.05 | $49.71 | $52.05 | $47.76 | 10,593,767 |
| 2020-06-18 | $50.31 | $50.52 | $49.30 | $49.64 | $45.55 | 4,329,177 |
| 2020-06-17 | $51.88 | $52.22 | $50.84 | $51.02 | $46.81 | 2,421,076 |
| 2020-06-16 | $52.50 | $52.69 | $50.85 | $51.68 | $47.42 | 3,349,134 |
| 2020-06-15 | $49.86 | $50.82 | $49.26 | $50.74 | $46.56 | 3,732,412 |
| 2020-06-12 | $52.79 | $52.83 | $49.80 | $50.61 | $46.44 | 4,378,348 |
| 2020-06-11 | $54.00 | $54.03 | $50.90 | $51.26 | $47.03 | 3,746,360 |
| 2020-06-10 | $55.13 | $55.71 | $54.21 | $55.33 | $50.77 | 2,393,009 |
| 2020-06-09 | $54.89 | $55.12 | $54.10 | $54.83 | $50.31 | 2,016,278 |
| 2020-06-08 | $54.88 | $55.79 | $54.51 | $55.63 | $51.04 | 2,929,811 |
| 2020-06-05 | $55.00 | $55.75 | $54.19 | $54.39 | $49.91 | 2,863,764 |
| 2020-06-04 | $52.88 | $54.62 | $52.79 | $54.05 | $49.59 | 2,592,305 |
| 2020-06-03 | $52.80 | $53.62 | $52.25 | $53.12 | $48.74 | 2,323,400 |
| 2020-06-02 | $51.96 | $52.72 | $51.17 | $52.69 | $48.35 | 2,571,247 |
| 2020-06-01 | $52.63 | $52.99 | $52.05 | $52.15 | $47.85 | 2,472,162 |
| 2020-05-29 | $51.13 | $53.36 | $51.13 | $53.04 | $48.67 | 4,215,088 |
| 2020-05-28 | $52.34 | $52.44 | $51.27 | $51.36 | $47.12 | 1,801,527 |
| 2020-05-27 | $51.57 | $52.17 | $50.16 | $52.01 | $47.72 | 2,219,875 |
| 2020-05-26 | $52.45 | $52.74 | $51.07 | $51.20 | $46.98 | 1,820,124 |
| 2020-05-22 | $51.16 | $51.37 | $50.06 | $50.96 | $46.76 | 1,520,466 |
| 2020-05-21 | $51.78 | $52.50 | $51.15 | $51.26 | $47.03 | 2,166,586 |
| 2020-05-20 | $50.82 | $52.49 | $50.76 | $51.85 | $47.57 | 2,601,162 |
| 2020-05-19 | $49.55 | $51.03 | $49.31 | $50.17 | $46.03 | 2,078,250 |
| 2020-05-18 | $49.17 | $49.70 | $48.81 | $49.38 | $45.31 | 1,598,925 |
| 2020-05-15 | $47.18 | $47.81 | $46.81 | $47.77 | $43.83 | 1,811,221 |
| 2020-05-14 | $46.80 | $48.07 | $46.09 | $48.07 | $44.11 | 1,775,458 |
| 2020-05-13 | $48.76 | $48.76 | $46.89 | $47.43 | $43.52 | 1,767,827 |
| 2020-05-12 | $50.06 | $50.35 | $48.60 | $48.62 | $44.61 | 1,656,612 |
| 2020-05-11 | $50.43 | $50.50 | $49.63 | $49.86 | $45.75 | 1,449,124 |
| 2020-05-08 | $49.57 | $51.21 | $49.35 | $51.06 | $46.85 | 2,702,622 |
| 2020-05-07 | $48.16 | $48.81 | $47.92 | $48.72 | $44.70 | 2,571,028 |
| 2020-05-06 | $47.34 | $47.71 | $46.62 | $47.52 | $43.60 | 2,337,885 |
| 2020-05-05 | $47.00 | $47.71 | $46.69 | $46.75 | $42.90 | 1,782,565 |
| 2020-05-04 | $47.26 | $47.60 | $46.14 | $46.44 | $42.61 | 2,532,125 |
| 2020-05-01 | $48.55 | $49.16 | $47.13 | $47.71 | $43.78 | 3,282,637 |
| 2020-04-30 | $50.76 | $51.00 | $49.80 | $49.95 | $45.83 | 2,676,467 |
| 2020-04-29 | $49.93 | $51.49 | $49.19 | $51.06 | $46.85 | 2,992,554 |
| 2020-04-28 | $49.87 | $49.87 | $48.88 | $48.99 | $44.95 | 2,368,302 |
| 2020-04-27 | $49.03 | $50.37 | $48.79 | $49.03 | $44.99 | 2,555,873 |
| 2020-04-24 | $48.37 | $48.66 | $47.52 | $48.63 | $44.62 | 3,116,979 |
| 2020-04-23 | $49.43 | $50.16 | $47.72 | $47.89 | $43.94 | 5,733,190 |
| 2020-04-22 | $50.90 | $50.94 | $49.98 | $50.74 | $46.56 | 2,985,074 |
| 2020-04-21 | $49.51 | $50.26 | $48.95 | $49.74 | $45.64 | 2,720,400 |
| 2020-04-20 | $50.94 | $51.57 | $50.15 | $50.83 | $46.64 | 2,064,020 |
| 2020-04-17 | $51.63 | $51.99 | $50.64 | $51.47 | $47.23 | 1,965,650 |
| 2020-04-16 | $50.50 | $50.83 | $49.10 | $50.63 | $46.46 | 2,270,497 |
| 2020-04-15 | $50.94 | $50.94 | $49.44 | $50.23 | $46.09 | 2,328,844 |
| 2020-04-14 | $52.05 | $52.60 | $51.03 | $51.43 | $47.19 | 2,809,723 |
| 2020-04-13 | $50.79 | $51.00 | $49.55 | $50.91 | $46.71 | 2,002,121 |
| 2020-04-09 | $51.65 | $53.27 | $51.10 | $51.25 | $47.02 | 3,287,467 |
| 2020-04-08 | $49.48 | $51.35 | $49.27 | $51.03 | $46.82 | 2,168,767 |
| 2020-04-07 | $50.06 | $50.93 | $49.03 | $49.07 | $45.02 | 2,781,974 |
| 2020-04-06 | $47.87 | $49.02 | $47.19 | $48.64 | $44.63 | 2,334,129 |
| 2020-04-03 | $47.46 | $48.09 | $45.45 | $45.76 | $41.99 | 2,492,710 |
| 2020-04-02 | $47.42 | $48.81 | $46.15 | $47.58 | $43.66 | 2,798,295 |
| 2020-04-01 | $47.39 | $48.70 | $46.66 | $47.86 | $43.91 | 3,020,761 |
| 2020-03-31 | $49.43 | $50.62 | $48.66 | $48.80 | $44.78 | 3,620,936 |
| 2020-03-30 | $48.21 | $50.62 | $47.67 | $49.87 | $45.76 | 2,985,427 |
| 2020-03-27 | $46.57 | $49.46 | $46.11 | $47.97 | $44.01 | 3,417,311 |
| 2020-03-26 | $44.64 | $48.10 | $44.50 | $47.97 | $44.01 | 3,661,034 |
| 2020-03-25 | $43.90 | $48.16 | $43.05 | $44.52 | $40.85 | 4,310,804 |
| 2020-03-24 | $42.46 | $44.03 | $41.59 | $43.46 | $39.88 | 3,622,246 |
| 2020-03-23 | $40.54 | $41.33 | $39.02 | $40.78 | $36.87 | 4,791,759 |
| 2020-03-20 | $43.08 | $43.29 | $40.60 | $40.73 | $36.82 | 3,817,526 |
| 2020-03-19 | $42.46 | $46.49 | $41.87 | $42.66 | $38.57 | 3,452,766 |
| 2020-03-18 | $42.40 | $44.63 | $40.38 | $42.99 | $38.86 | 4,210,182 |
| 2020-03-17 | $41.63 | $45.30 | $40.25 | $45.15 | $40.82 | 4,473,801 |
| 2020-03-16 | $42.73 | $44.41 | $40.97 | $40.97 | $37.04 | 4,638,445 |
| 2020-03-13 | $46.29 | $48.98 | $44.22 | $48.93 | $44.23 | 5,238,577 |
| 2020-03-12 | $42.09 | $45.23 | $40.64 | $44.55 | $40.27 | 6,520,522 |
| 2020-03-11 | $46.52 | $46.83 | $44.39 | $45.33 | $40.98 | 3,550,961 |
| 2020-03-10 | $47.14 | $47.94 | $44.67 | $47.90 | $43.30 | 3,888,868 |
| 2020-03-09 | $45.66 | $47.09 | $44.73 | $45.31 | $40.96 | 4,427,508 |
| 2020-03-06 | $48.51 | $49.67 | $48.03 | $49.26 | $44.53 | 3,010,687 |
| 2020-03-05 | $50.09 | $50.86 | $49.66 | $50.27 | $45.45 | 2,204,590 |
| 2020-03-04 | $51.34 | $51.61 | $50.24 | $51.44 | $46.50 | 2,912,146 |
| 2020-03-03 | $50.18 | $51.45 | $48.85 | $50.21 | $45.39 | 4,147,096 |
| 2020-03-02 | $49.01 | $50.42 | $48.34 | $50.37 | $45.54 | 4,056,988 |
| 2020-02-28 | $47.15 | $48.02 | $46.20 | $47.95 | $43.35 | 6,034,720 |
| 2020-02-27 | $49.67 | $50.20 | $48.33 | $48.36 | $43.72 | 4,479,924 |
| 2020-02-26 | $51.04 | $52.19 | $50.84 | $51.08 | $46.18 | 3,056,901 |
| 2020-02-25 | $52.65 | $52.83 | $50.13 | $50.42 | $45.58 | 3,426,887 |
| 2020-02-24 | $52.11 | $53.05 | $51.96 | $52.04 | $47.05 | 3,115,841 |
| 2020-02-21 | $54.46 | $54.50 | $53.55 | $54.04 | $48.85 | 2,355,766 |
| 2020-02-20 | $54.02 | $54.88 | $53.52 | $54.75 | $49.50 | 2,220,165 |
| 2020-02-19 | $54.32 | $54.66 | $53.79 | $53.95 | $48.77 | 2,107,740 |
| 2020-02-18 | $53.49 | $54.30 | $53.07 | $54.20 | $49.00 | 2,769,260 |
| 2020-02-14 | $55.86 | $56.00 | $53.73 | $53.99 | $48.81 | 3,451,425 |
| 2020-02-13 | $55.71 | $56.16 | $55.40 | $55.80 | $50.44 | 2,307,914 |
| 2020-02-12 | $55.96 | $56.90 | $55.92 | $56.22 | $50.82 | 1,668,885 |
| 2020-02-11 | $55.22 | $56.30 | $55.15 | $55.75 | $50.40 | 2,434,548 |
| 2020-02-10 | $53.97 | $55.02 | $53.70 | $54.94 | $49.67 | 2,311,753 |
| 2020-02-07 | $54.86 | $54.93 | $53.81 | $54.10 | $48.91 | 2,884,888 |
| 2020-02-06 | $55.09 | $55.67 | $54.66 | $55.16 | $49.87 | 4,046,547 |
| 2020-02-05 | $57.03 | $57.76 | $54.35 | $54.73 | $49.48 | 6,600,866 |
| 2020-02-04 | $59.54 | $59.85 | $58.04 | $58.97 | $53.31 | 4,698,163 |
| 2020-02-03 | $57.83 | $58.55 | $57.62 | $57.95 | $52.39 | 3,610,053 |
| 2020-01-31 | $58.24 | $58.24 | $56.78 | $56.99 | $51.52 | 2,901,122 |
| 2020-01-30 | $58.45 | $59.05 | $57.14 | $58.38 | $52.78 | 2,778,739 |
| 2020-01-29 | $60.91 | $61.46 | $58.43 | $59.01 | $53.35 | 2,897,140 |
| 2020-01-28 | $61.58 | $62.18 | $60.98 | $61.97 | $56.02 | 1,745,052 |
| 2020-01-27 | $61.89 | $62.15 | $60.24 | $60.67 | $54.85 | 2,398,014 |
| 2020-01-24 | $63.17 | $64.17 | $62.66 | $63.23 | $57.16 | 2,902,585 |
| 2020-01-23 | $61.61 | $62.79 | $61.16 | $62.76 | $56.74 | 3,000,631 |
| 2020-01-22 | $61.47 | $61.67 | $60.99 | $61.27 | $55.39 | 1,242,467 |
| 2020-01-21 | $61.00 | $61.43 | $60.78 | $61.05 | $55.19 | 2,341,194 |
| 2020-01-17 | $61.51 | $61.65 | $60.93 | $61.08 | $55.22 | 2,013,628 |
| 2020-01-16 | $61.07 | $61.54 | $60.81 | $61.53 | $55.62 | 1,496,769 |
| 2020-01-15 | $60.56 | $61.22 | $60.30 | $60.51 | $54.70 | 1,950,375 |
| 2020-01-14 | $60.95 | $61.12 | $60.31 | $60.78 | $54.95 | 2,007,851 |
| 2020-01-13 | $60.23 | $61.00 | $60.05 | $60.99 | $55.14 | 2,106,991 |
| 2020-01-10 | $60.47 | $60.57 | $59.66 | $59.98 | $54.22 | 1,734,821 |
| 2020-01-09 | $59.89 | $60.68 | $59.61 | $60.46 | $54.66 | 2,313,841 |
| 2020-01-08 | $58.90 | $59.90 | $58.49 | $59.37 | $53.67 | 2,541,227 |
| 2020-01-07 | $58.50 | $59.04 | $58.02 | $58.91 | $53.26 | 1,915,807 |
| 2020-01-06 | $58.40 | $58.71 | $57.90 | $58.21 | $52.62 | 1,997,073 |
| 2020-01-03 | $59.86 | $60.05 | $58.81 | $58.91 | $53.26 | 1,649,702 |
| 2020-01-02 | $59.81 | $60.64 | $59.77 | $60.50 | $54.69 | 2,018,530 |
| 2019-12-31 | $59.15 | $59.73 | $59.03 | $59.50 | $53.79 | 1,266,221 |
| 2019-12-30 | $59.60 | $59.67 | $58.88 | $59.29 | $53.60 | 1,060,315 |
| 2019-12-27 | $60.00 | $60.26 | $59.45 | $59.58 | $53.86 | 1,298,780 |
| 2019-12-26 | $59.53 | $59.96 | $59.50 | $59.92 | $54.17 | 1,071,130 |
| 2019-12-24 | $59.88 | $59.97 | $59.15 | $59.49 | $53.78 | 819,950 |
| 2019-12-23 | $59.80 | $60.83 | $59.46 | $60.37 | $53.99 | 2,564,402 |
| 2019-12-20 | $58.76 | $59.71 | $58.33 | $59.62 | $53.32 | 4,169,401 |
| 2019-12-19 | $59.47 | $59.49 | $58.26 | $58.45 | $52.27 | 2,623,062 |
| 2019-12-18 | $59.25 | $59.35 | $58.38 | $58.80 | $52.58 | 2,541,111 |
| 2019-12-17 | $59.43 | $59.43 | $58.67 | $59.17 | $52.91 | 2,556,472 |
| 2019-12-16 | $59.43 | $59.67 | $59.02 | $59.06 | $52.81 | 2,482,955 |
| 2019-12-13 | $58.86 | $59.86 | $58.59 | $58.76 | $52.55 | 3,155,119 |
| 2019-12-12 | $58.18 | $59.20 | $57.97 | $59.05 | $52.81 | 2,421,348 |
| 2019-12-11 | $57.84 | $58.87 | $57.76 | $57.94 | $51.81 | 2,345,291 |
| 2019-12-10 | $57.31 | $58.40 | $57.12 | $57.62 | $51.53 | 3,452,642 |
| 2019-12-09 | $58.22 | $58.47 | $56.02 | $57.12 | $51.08 | 7,408,115 |
| 2019-12-06 | $59.30 | $59.94 | $58.93 | $58.99 | $52.75 | 2,250,080 |
| 2019-12-05 | $59.15 | $59.15 | $58.43 | $58.59 | $52.39 | 1,476,107 |
| 2019-12-04 | $58.78 | $59.04 | $58.22 | $58.64 | $52.44 | 2,125,871 |
| 2019-12-03 | $58.74 | $58.86 | $57.79 | $58.21 | $52.05 | 2,627,786 |
| 2019-12-02 | $60.00 | $60.26 | $59.24 | $59.33 | $53.06 | 1,974,196 |
| 2019-11-29 | $60.13 | $60.38 | $59.61 | $59.68 | $53.37 | 1,037,975 |
| 2019-11-27 | $59.62 | $60.29 | $59.33 | $60.24 | $53.87 | 1,460,091 |
| 2019-11-26 | $59.91 | $59.91 | $59.26 | $59.26 | $52.99 | 2,425,013 |
| 2019-11-25 | $59.71 | $59.98 | $59.32 | $59.85 | $53.52 | 1,829,632 |
| 2019-11-22 | $59.13 | $59.54 | $58.90 | $59.28 | $53.01 | 1,496,258 |
| 2019-11-21 | $59.59 | $60.07 | $59.21 | $59.48 | $53.19 | 1,869,331 |
| 2019-11-20 | $59.20 | $59.81 | $59.00 | $59.61 | $53.31 | 1,405,921 |
| 2019-11-19 | $60.34 | $60.40 | $59.58 | $59.65 | $53.34 | 2,019,261 |
| 2019-11-18 | $59.31 | $60.57 | $59.15 | $60.09 | $53.74 | 2,713,989 |
| 2019-11-15 | $58.50 | $59.48 | $58.34 | $59.08 | $52.83 | 2,369,990 |
| 2019-11-14 | $57.90 | $58.41 | $57.73 | $58.21 | $52.05 | 1,281,163 |
| 2019-11-13 | $57.66 | $58.25 | $57.46 | $58.13 | $51.98 | 1,515,279 |
| 2019-11-12 | $58.33 | $58.65 | $57.91 | $57.97 | $51.84 | 1,694,140 |
| 2019-11-11 | $58.58 | $58.78 | $58.06 | $58.25 | $52.09 | 1,439,139 |
| 2019-11-08 | $58.08 | $58.80 | $57.56 | $58.79 | $52.57 | 1,544,374 |
| 2019-11-07 | $58.23 | $58.74 | $57.98 | $58.12 | $51.97 | 1,709,539 |
| 2019-11-06 | $57.50 | $57.98 | $57.35 | $57.84 | $51.72 | 1,547,324 |
| 2019-11-05 | $57.99 | $58.14 | $57.38 | $57.67 | $51.57 | 2,268,604 |
| 2019-11-04 | $57.82 | $58.19 | $56.55 | $58.08 | $51.94 | 3,184,173 |
| 2019-11-01 | $55.50 | $58.19 | $54.61 | $57.62 | $51.53 | 4,875,688 |
| 2019-10-31 | $57.55 | $58.08 | $56.52 | $58.03 | $51.89 | 4,771,088 |
| 2019-10-30 | $57.96 | $57.96 | $56.93 | $57.85 | $51.73 | 1,881,776 |
| 2019-10-29 | $57.77 | $58.14 | $57.14 | $57.97 | $51.84 | 2,152,928 |
| 2019-10-28 | $57.29 | $57.79 | $57.10 | $57.75 | $51.64 | 1,636,848 |
| 2019-10-25 | $56.45 | $57.13 | $56.18 | $56.92 | $50.90 | 1,622,110 |
| 2019-10-24 | $56.47 | $56.98 | $55.78 | $56.24 | $50.29 | 1,381,527 |
| 2019-10-23 | $55.80 | $56.18 | $55.27 | $56.10 | $50.17 | 1,837,518 |
| 2019-10-22 | $55.87 | $56.71 | $55.56 | $55.86 | $49.95 | 1,602,020 |
| 2019-10-21 | $55.40 | $55.87 | $54.95 | $55.48 | $49.61 | 1,714,494 |
| 2019-10-18 | $55.07 | $55.31 | $54.58 | $54.98 | $49.17 | 1,694,448 |
| 2019-10-17 | $55.05 | $55.75 | $54.60 | $55.18 | $49.34 | 1,144,933 |
| 2019-10-16 | $55.00 | $55.17 | $54.48 | $54.90 | $49.09 | 1,383,214 |
| 2019-10-15 | $53.86 | $54.97 | $53.40 | $54.94 | $49.13 | 2,200,611 |
| 2019-10-14 | $53.75 | $54.10 | $53.46 | $53.88 | $48.18 | 1,170,682 |
| 2019-10-11 | $53.85 | $54.42 | $53.57 | $53.81 | $48.12 | 2,372,604 |
| 2019-10-10 | $52.42 | $53.40 | $52.28 | $52.90 | $47.31 | 2,157,160 |
| 2019-10-09 | $51.52 | $52.44 | $51.35 | $52.17 | $46.65 | 1,514,717 |
| 2019-10-08 | $52.70 | $52.73 | $51.12 | $51.21 | $45.79 | 3,150,244 |
| 2019-10-07 | $53.70 | $54.11 | $53.28 | $53.62 | $47.95 | 1,664,912 |
| 2019-10-04 | $53.03 | $53.75 | $52.91 | $53.68 | $48.00 | 1,536,404 |
| 2019-10-03 | $52.42 | $53.11 | $51.60 | $53.09 | $47.48 | 2,034,582 |
| 2019-10-02 | $52.39 | $52.64 | $51.83 | $52.25 | $46.72 | 3,236,768 |
| 2019-10-01 | $54.00 | $54.20 | $52.44 | $52.86 | $47.27 | 2,377,143 |
| 2019-09-30 | $53.97 | $54.24 | $53.31 | $53.79 | $48.10 | 2,015,072 |
| 2019-09-27 | $53.48 | $54.35 | $53.13 | $53.81 | $48.12 | 2,411,016 |
| 2019-09-26 | $53.18 | $53.90 | $52.79 | $53.66 | $47.99 | 3,254,878 |
| 2019-09-25 | $52.06 | $53.21 | $51.87 | $53.08 | $47.47 | 2,381,567 |
| 2019-09-24 | $52.55 | $52.66 | $51.40 | $51.86 | $46.38 | 3,357,234 |
| 2019-09-23 | $52.26 | $53.39 | $52.19 | $52.75 | $46.61 | 3,273,366 |
| 2019-09-20 | $52.72 | $52.85 | $51.60 | $52.40 | $46.30 | 9,116,198 |
| 2019-09-19 | $57.01 | $57.13 | $52.21 | $52.94 | $46.77 | 10,591,129 |
| 2019-09-18 | $55.85 | $57.20 | $54.60 | $56.75 | $50.14 | 4,106,898 |
| 2019-09-17 | $55.47 | $56.31 | $55.38 | $56.05 | $49.52 | 2,107,943 |
| 2019-09-16 | $55.57 | $56.05 | $55.14 | $55.70 | $49.21 | 1,907,694 |
| 2019-09-13 | $56.10 | $56.68 | $55.80 | $56.15 | $49.61 | 2,842,908 |
| 2019-09-12 | $56.05 | $57.01 | $55.84 | $56.30 | $49.74 | 3,014,100 |
| 2019-09-11 | $55.21 | $56.57 | $54.98 | $56.21 | $49.66 | 3,089,181 |
| 2019-09-10 | $54.58 | $55.34 | $54.14 | $55.33 | $48.88 | 3,076,823 |
| 2019-09-09 | $54.65 | $55.18 | $54.26 | $54.78 | $48.40 | 2,866,082 |
| 2019-09-06 | $53.90 | $54.55 | $53.73 | $54.33 | $48.00 | 2,544,382 |
| 2019-09-05 | $52.98 | $54.21 | $52.85 | $54.10 | $47.80 | 3,806,421 |
| 2019-09-04 | $50.36 | $52.20 | $50.03 | $52.17 | $46.09 | 4,239,209 |
| 2019-09-03 | $49.69 | $49.88 | $49.00 | $49.66 | $43.88 | 3,845,164 |
| 2019-08-30 | $49.51 | $51.15 | $49.46 | $50.21 | $44.36 | 3,876,249 |
| 2019-08-29 | $47.75 | $49.03 | $47.64 | $48.92 | $43.22 | 2,812,874 |
| 2019-08-28 | $46.81 | $47.30 | $46.36 | $47.15 | $41.66 | 3,009,228 |
| 2019-08-27 | $47.41 | $47.59 | $46.74 | $46.94 | $41.47 | 2,668,422 |
| 2019-08-26 | $47.66 | $47.66 | $46.84 | $47.07 | $41.59 | 1,973,504 |
| 2019-08-23 | $47.19 | $47.64 | $46.54 | $46.92 | $41.45 | 3,325,492 |
| 2019-08-22 | $47.51 | $47.78 | $47.39 | $47.58 | $42.04 | 1,909,334 |
| 2019-08-21 | $46.88 | $47.65 | $46.88 | $47.24 | $41.74 | 2,473,496 |
| 2019-08-20 | $46.48 | $46.56 | $45.92 | $46.37 | $40.97 | 2,470,790 |
| 2019-08-19 | $46.75 | $47.27 | $46.39 | $46.43 | $41.02 | 2,747,617 |
| 2019-08-16 | $44.97 | $46.24 | $44.84 | $46.03 | $40.67 | 2,139,142 |
| 2019-08-15 | $44.67 | $44.89 | $44.13 | $44.58 | $39.39 | 2,604,716 |
| 2019-08-14 | $44.95 | $45.32 | $44.32 | $44.63 | $39.43 | 2,250,523 |
| 2019-08-13 | $44.91 | $46.93 | $44.57 | $45.83 | $40.49 | 3,116,130 |
| 2019-08-12 | $44.37 | $45.06 | $44.37 | $44.82 | $39.60 | 2,537,170 |
| 2019-08-09 | $44.86 | $45.14 | $44.36 | $44.88 | $39.65 | 2,930,158 |
| 2019-08-08 | $44.73 | $45.17 | $44.40 | $45.14 | $39.88 | 2,780,323 |
| 2019-08-07 | $44.02 | $44.78 | $43.77 | $44.58 | $39.39 | 2,970,509 |
| 2019-08-06 | $44.86 | $45.14 | $44.06 | $44.68 | $39.48 | 3,955,460 |
| 2019-08-05 | $43.56 | $45.15 | $43.38 | $44.44 | $39.26 | 5,457,233 |
| 2019-08-02 | $42.22 | $46.32 | $42.10 | $44.93 | $39.70 | 5,655,196 |
| 2019-08-01 | $46.20 | $48.19 | $45.81 | $46.26 | $40.87 | 4,414,235 |
| 2019-07-31 | $47.52 | $47.55 | $45.86 | $46.31 | $40.92 | 2,780,176 |
| 2019-07-30 | $47.10 | $47.57 | $46.78 | $47.44 | $41.91 | 1,721,409 |
| 2019-07-29 | $47.70 | $47.75 | $47.07 | $47.48 | $41.95 | 1,661,845 |
| 2019-07-26 | $48.37 | $48.37 | $47.62 | $47.81 | $42.24 | 1,273,516 |
| 2019-07-25 | $48.68 | $48.74 | $47.82 | $48.08 | $42.48 | 1,713,175 |
| 2019-07-24 | $47.81 | $49.10 | $47.77 | $48.93 | $43.23 | 1,873,333 |
| 2019-07-23 | $47.59 | $47.80 | $47.14 | $47.73 | $42.17 | 1,216,865 |
| 2019-07-22 | $47.51 | $47.95 | $47.02 | $47.37 | $41.85 | 1,778,265 |
| 2019-07-19 | $47.80 | $47.85 | $47.29 | $47.30 | $41.79 | 1,555,915 |
| 2019-07-18 | $47.00 | $47.49 | $46.63 | $47.37 | $41.85 | 1,471,794 |
| 2019-07-17 | $47.21 | $47.38 | $46.54 | $47.00 | $41.53 | 1,920,426 |
| 2019-07-16 | $48.15 | $48.36 | $47.11 | $47.36 | $41.84 | 2,321,982 |
| 2019-07-15 | $48.00 | $48.53 | $47.84 | $48.34 | $42.71 | 2,182,353 |
| 2019-07-12 | $46.77 | $47.94 | $46.77 | $47.62 | $42.07 | 3,693,770 |
| 2019-07-11 | $47.54 | $47.54 | $46.51 | $46.66 | $41.22 | 2,088,461 |
| 2019-07-10 | $46.76 | $47.70 | $46.62 | $47.24 | $41.74 | 3,382,260 |
| 2019-07-09 | $46.31 | $46.50 | $45.63 | $46.04 | $40.68 | 2,643,761 |
| 2019-07-08 | $46.71 | $46.98 | $46.18 | $46.59 | $41.16 | 2,135,250 |
| 2019-07-05 | $47.19 | $47.69 | $46.86 | $47.25 | $41.75 | 1,667,264 |
| 2019-07-03 | $47.45 | $47.68 | $47.20 | $47.53 | $41.99 | 748,346 |
| 2019-07-02 | $47.51 | $47.52 | $46.80 | $47.41 | $41.89 | 2,157,736 |
| 2019-07-01 | $48.77 | $49.59 | $47.12 | $47.51 | $41.98 | 3,008,596 |
| 2019-06-28 | $47.04 | $47.62 | $46.66 | $47.12 | $41.63 | 2,322,121 |
| 2019-06-27 | $46.92 | $47.05 | $46.28 | $46.72 | $41.28 | 2,674,901 |
| 2019-06-26 | $47.24 | $47.93 | $46.98 | $47.25 | $41.75 | 3,040,036 |
| 2019-06-25 | $47.25 | $47.54 | $45.99 | $46.21 | $40.83 | 3,278,536 |
| 2019-06-24 | $46.56 | $47.51 | $46.40 | $47.32 | $41.81 | 2,886,570 |
| 2019-06-21 | $46.07 | $46.84 | $45.91 | $46.46 | $41.05 | 4,533,296 |
| 2019-06-20 | $46.27 | $46.56 | $45.59 | $46.19 | $40.81 | 2,170,309 |
| 2019-06-19 | $45.92 | $45.94 | $45.32 | $45.44 | $40.15 | 1,624,704 |
| 2019-06-18 | $44.09 | $45.83 | $44.00 | $45.53 | $40.23 | 3,833,872 |
| 2019-06-17 | $43.93 | $44.80 | $43.00 | $44.36 | $38.66 | 3,368,403 |
| 2019-06-14 | $44.07 | $44.37 | $43.56 | $44.26 | $38.57 | 2,314,810 |
| 2019-06-13 | $43.75 | $44.63 | $43.45 | $44.56 | $38.83 | 2,718,211 |
| 2019-06-12 | $43.76 | $44.14 | $43.39 | $43.64 | $38.03 | 2,373,369 |
| 2019-06-11 | $44.71 | $45.13 | $43.70 | $43.79 | $38.16 | 2,595,212 |
| 2019-06-10 | $43.97 | $45.07 | $43.76 | $43.95 | $38.30 | 3,099,986 |
| 2019-06-07 | $44.30 | $44.38 | $43.47 | $43.56 | $37.96 | 3,750,740 |
| 2019-06-06 | $44.07 | $44.61 | $43.88 | $44.40 | $38.69 | 1,618,955 |
| 2019-06-05 | $44.47 | $44.84 | $43.25 | $44.05 | $38.39 | 2,591,525 |
| 2019-06-04 | $43.01 | $44.24 | $42.98 | $44.16 | $38.48 | 2,960,350 |
| 2019-06-03 | $41.97 | $42.71 | $41.63 | $42.52 | $37.05 | 4,126,155 |
| 2019-05-31 | $43.04 | $43.22 | $41.80 | $41.85 | $36.47 | 3,135,876 |
| 2019-05-30 | $43.89 | $44.56 | $43.41 | $43.92 | $38.27 | 3,599,004 |
| 2019-05-29 | $42.33 | $43.97 | $42.13 | $43.73 | $38.11 | 3,884,383 |
| 2019-05-28 | $43.41 | $43.81 | $42.61 | $42.63 | $37.15 | 3,241,802 |
| 2019-05-24 | $43.99 | $44.08 | $42.91 | $43.19 | $37.64 | 2,346,141 |
| 2019-05-23 | $44.00 | $44.17 | $43.29 | $43.74 | $38.12 | 2,704,757 |
| 2019-05-22 | $45.56 | $45.85 | $44.57 | $44.71 | $38.96 | 2,786,001 |
| 2019-05-21 | $45.28 | $46.30 | $45.26 | $46.16 | $40.23 | 2,398,572 |
| 2019-05-20 | $44.28 | $45.14 | $44.03 | $44.72 | $38.97 | 2,347,510 |
| 2019-05-17 | $45.10 | $45.84 | $44.92 | $45.22 | $39.41 | 2,184,792 |
| 2019-05-16 | $45.26 | $46.05 | $45.08 | $45.68 | $39.81 | 1,711,767 |
| 2019-05-15 | $44.32 | $45.64 | $44.17 | $45.59 | $39.73 | 1,961,353 |
| 2019-05-14 | $44.35 | $45.07 | $44.25 | $44.64 | $38.90 | 3,121,517 |
| 2019-05-13 | $45.84 | $45.99 | $43.83 | $44.04 | $38.38 | 6,427,199 |
| 2019-05-10 | $47.19 | $47.62 | $46.07 | $47.40 | $41.31 | 3,336,553 |
| 2019-05-09 | $48.21 | $48.48 | $46.67 | $47.57 | $41.46 | 4,581,416 |
| 2019-05-08 | $48.45 | $49.78 | $48.24 | $49.04 | $42.74 | 3,593,506 |
| 2019-05-07 | $48.77 | $49.28 | $48.09 | $48.56 | $42.32 | 3,642,038 |
| 2019-05-06 | $47.88 | $49.57 | $47.75 | $49.37 | $43.02 | 3,265,846 |
| 2019-05-03 | $49.10 | $49.65 | $48.49 | $49.60 | $43.22 | 2,545,822 |
| 2019-05-02 | $48.77 | $49.05 | $48.03 | $48.39 | $42.17 | 2,314,383 |
| 2019-05-01 | $49.74 | $49.81 | $47.96 | $48.31 | $42.10 | 3,950,329 |
| 2019-04-30 | $47.23 | $48.83 | $46.07 | $48.32 | $42.11 | 7,424,453 |
| 2019-04-29 | $44.99 | $45.50 | $44.60 | $44.94 | $39.16 | 5,327,003 |
| 2019-04-26 | $44.27 | $45.03 | $43.43 | $44.99 | $39.21 | 3,954,296 |
| 2019-04-25 | $46.97 | $47.32 | $45.97 | $46.07 | $40.15 | 2,597,599 |
| 2019-04-24 | $48.25 | $48.25 | $46.91 | $46.99 | $40.95 | 3,722,765 |
| 2019-04-23 | $48.99 | $49.11 | $48.16 | $48.22 | $42.02 | 3,273,147 |
| 2019-04-22 | $50.05 | $50.14 | $48.64 | $48.94 | $42.65 | 3,397,821 |
| 2019-04-18 | $50.18 | $50.55 | $49.98 | $50.50 | $44.01 | 1,736,018 |
| 2019-04-17 | $51.17 | $51.28 | $49.84 | $50.29 | $43.83 | 1,910,856 |
| 2019-04-16 | $49.72 | $50.67 | $49.55 | $50.64 | $44.13 | 2,854,255 |
| 2019-04-15 | $49.80 | $50.25 | $49.06 | $49.39 | $43.04 | 2,364,802 |
| 2019-04-12 | $49.88 | $50.29 | $49.56 | $49.67 | $43.29 | 2,059,809 |
| 2019-04-11 | $49.95 | $50.08 | $49.15 | $49.47 | $43.11 | 1,914,182 |
| 2019-04-10 | $48.87 | $50.00 | $48.66 | $49.71 | $43.32 | 2,427,078 |
| 2019-04-09 | $49.25 | $49.37 | $48.49 | $48.91 | $42.62 | 2,593,481 |
| 2019-04-08 | $49.69 | $49.69 | $48.83 | $49.37 | $43.02 | 2,233,407 |
| 2019-04-05 | $49.52 | $49.89 | $48.85 | $49.23 | $42.90 | 3,401,607 |
| 2019-04-04 | $49.41 | $49.71 | $49.07 | $49.22 | $42.89 | 1,731,399 |
| 2019-04-03 | $49.30 | $50.57 | $49.30 | $49.60 | $43.22 | 3,391,949 |
| 2019-04-02 | $48.42 | $49.12 | $48.28 | $48.76 | $42.49 | 3,055,202 |
| 2019-04-01 | $48.37 | $48.75 | $47.68 | $48.43 | $42.20 | 3,868,472 |
| 2019-03-29 | $46.42 | $47.98 | $46.25 | $47.89 | $41.73 | 3,713,915 |
| 2019-03-28 | $45.72 | $46.56 | $45.61 | $45.99 | $40.08 | 3,827,233 |
| 2019-03-27 | $47.21 | $47.44 | $45.57 | $45.82 | $39.93 | 2,780,961 |
| 2019-03-26 | $47.35 | $47.65 | $46.80 | $47.21 | $41.14 | 1,672,305 |
| 2019-03-25 | $46.98 | $47.60 | $46.25 | $46.83 | $40.81 | 2,719,765 |
| 2019-03-22 | $48.64 | $48.88 | $46.90 | $46.93 | $40.90 | 3,012,806 |
| 2019-03-21 | $46.57 | $49.41 | $46.48 | $48.98 | $42.68 | 4,866,888 |
| 2019-03-20 | $47.30 | $47.59 | $46.09 | $46.21 | $40.27 | 3,044,706 |
| 2019-03-19 | $47.77 | $48.07 | $47.19 | $47.26 | $41.19 | 2,522,025 |
| 2019-03-18 | $47.89 | $48.20 | $47.39 | $48.16 | $41.42 | 2,694,123 |
| 2019-03-15 | $47.49 | $48.29 | $47.30 | $47.68 | $41.00 | 4,855,259 |
| 2019-03-14 | $47.64 | $47.96 | $46.99 | $47.19 | $40.58 | 2,800,158 |
| 2019-03-13 | $48.46 | $48.46 | $47.42 | $47.68 | $41.00 | 2,685,411 |
| 2019-03-12 | $48.84 | $49.27 | $47.88 | $48.08 | $41.35 | 4,013,286 |
| 2019-03-11 | $46.58 | $48.68 | $46.31 | $48.63 | $41.82 | 4,601,013 |
| 2019-03-08 | $44.74 | $46.36 | $44.40 | $46.22 | $39.75 | 4,290,813 |
| 2019-03-07 | $46.20 | $46.20 | $44.95 | $45.19 | $38.86 | 3,061,132 |
| 2019-03-06 | $46.45 | $46.45 | $45.87 | $46.26 | $39.78 | 3,449,379 |
| 2019-03-05 | $46.53 | $46.57 | $46.13 | $46.29 | $39.81 | 2,157,607 |
| 2019-03-04 | $46.54 | $46.99 | $46.06 | $46.42 | $39.92 | 2,673,461 |
| 2019-03-01 | $46.70 | $47.26 | $46.25 | $46.35 | $39.86 | 2,634,601 |
| 2019-02-28 | $46.71 | $46.85 | $45.00 | $46.56 | $40.04 | 3,638,893 |
| 2019-02-27 | $47.36 | $47.51 | $46.58 | $46.82 | $40.26 | 2,397,424 |
| 2019-02-26 | $47.75 | $48.22 | $47.37 | $47.48 | $40.83 | 3,011,670 |
| 2019-02-25 | $47.87 | $48.93 | $47.74 | $48.05 | $41.32 | 3,360,154 |
| 2019-02-22 | $45.26 | $47.01 | $45.21 | $47.01 | $40.43 | 3,043,843 |
| 2019-02-21 | $45.76 | $45.91 | $45.02 | $45.11 | $38.79 | 2,950,216 |
| 2019-02-20 | $46.12 | $46.40 | $45.85 | $45.89 | $39.47 | 2,277,932 |
| 2019-02-19 | $45.94 | $46.08 | $45.59 | $45.89 | $39.47 | 2,819,269 |
| 2019-02-15 | $46.10 | $46.10 | $45.57 | $45.71 | $39.31 | 1,953,340 |
| 2019-02-14 | $45.56 | $46.10 | $45.39 | $45.77 | $39.36 | 3,338,835 |
| 2019-02-13 | $45.65 | $46.08 | $45.48 | $45.74 | $39.34 | 2,672,415 |
| 2019-02-12 | $45.06 | $45.70 | $44.85 | $45.39 | $39.04 | 3,015,419 |
| 2019-02-11 | $45.35 | $45.37 | $43.90 | $44.65 | $38.40 | 2,471,252 |
| 2019-02-08 | $43.99 | $45.04 | $43.71 | $45.02 | $38.72 | 3,189,583 |
| 2019-02-07 | $44.86 | $44.96 | $43.99 | $44.46 | $38.24 | 4,317,416 |
| 2019-02-06 | $45.25 | $46.35 | $45.18 | $45.23 | $38.90 | 5,192,641 |
| 2019-02-05 | $43.50 | $46.44 | $43.36 | $45.14 | $38.82 | 10,650,652 |
| 2019-02-04 | $44.99 | $45.89 | $44.08 | $45.56 | $39.18 | 6,598,725 |
| 2019-02-01 | $44.40 | $45.46 | $44.11 | $45.26 | $38.92 | 4,487,005 |
| 2019-01-31 | $43.64 | $44.49 | $43.20 | $44.28 | $38.08 | 4,352,285 |
| 2019-01-30 | $43.50 | $44.01 | $42.81 | $43.74 | $37.62 | 2,923,934 |
| 2019-01-29 | $43.42 | $43.53 | $42.48 | $42.77 | $36.78 | 2,688,306 |
| 2019-01-28 | $42.75 | $43.52 | $42.37 | $43.26 | $37.20 | 3,614,694 |
| 2019-01-25 | $43.75 | $46.31 | $42.80 | $43.66 | $37.55 | 9,455,422 |
| 2019-01-24 | $39.11 | $41.79 | $39.02 | $40.97 | $35.23 | 5,162,073 |
| 2019-01-23 | $38.82 | $39.50 | $38.22 | $38.76 | $33.33 | 2,812,559 |
| 2019-01-22 | $40.10 | $40.20 | $38.30 | $38.48 | $33.09 | 3,677,472 |
| 2019-01-18 | $39.08 | $40.27 | $38.84 | $40.23 | $34.60 | 3,961,807 |
| 2019-01-17 | $39.27 | $39.33 | $37.60 | $38.73 | $33.31 | 4,737,995 |
| 2019-01-16 | $39.62 | $40.17 | $39.53 | $39.72 | $34.16 | 2,002,915 |
| 2019-01-15 | $40.32 | $40.52 | $39.43 | $39.65 | $34.10 | 2,408,698 |
| 2019-01-14 | $40.00 | $40.50 | $39.16 | $40.12 | $34.50 | 3,899,657 |
| 2019-01-11 | $40.61 | $40.87 | $39.83 | $40.67 | $34.98 | 2,196,919 |
| 2019-01-10 | $40.14 | $40.89 | $39.68 | $40.60 | $34.92 | 3,019,780 |
| 2019-01-09 | $39.24 | $40.83 | $39.24 | $40.14 | $34.52 | 3,960,997 |
| 2019-01-08 | $39.45 | $39.66 | $38.43 | $39.14 | $33.66 | 3,008,890 |
| 2019-01-07 | $38.37 | $39.34 | $38.33 | $39.16 | $33.68 | 2,855,722 |
| 2019-01-04 | $37.18 | $38.40 | $36.95 | $38.14 | $32.80 | 3,232,888 |
| 2019-01-03 | $38.61 | $38.61 | $36.47 | $36.52 | $31.41 | 4,428,437 |
| 2019-01-02 | $37.92 | $39.41 | $37.66 | $39.08 | $33.61 | 3,472,854 |
| 2018-12-31 | $38.60 | $39.08 | $38.10 | $38.59 | $33.19 | 2,598,490 |
| 2018-12-28 | $38.54 | $39.06 | $37.80 | $38.35 | $32.98 | 2,821,610 |
| 2018-12-27 | $37.50 | $38.46 | $37.00 | $38.44 | $33.06 | 3,123,836 |
| 2018-12-26 | $36.37 | $37.97 | $35.38 | $37.91 | $32.60 | 4,256,696 |
| 2018-12-24 | $36.12 | $37.00 | $35.74 | $36.13 | $31.07 | 2,915,084 |
| 2018-12-21 | $36.59 | $37.44 | $35.71 | $36.36 | $31.27 | 13,106,391 |
| 2018-12-20 | $36.00 | $37.53 | $36.00 | $36.58 | $31.46 | 5,705,914 |
| 2018-12-19 | $37.41 | $38.14 | $35.78 | $36.18 | $31.11 | 5,129,343 |
| 2018-12-18 | $37.17 | $38.06 | $36.75 | $37.33 | $32.10 | 3,931,820 |
| 2018-12-17 | $38.51 | $39.25 | $37.10 | $37.43 | $31.66 | 4,774,410 |
| 2018-12-14 | $38.84 | $39.40 | $38.37 | $38.55 | $32.60 | 3,245,639 |
| 2018-12-13 | $40.19 | $40.36 | $39.19 | $39.40 | $33.32 | 2,647,604 |
| 2018-12-12 | $40.15 | $41.14 | $39.48 | $40.00 | $33.83 | 3,207,317 |
| 2018-12-11 | $40.56 | $40.92 | $39.08 | $39.50 | $33.41 | 2,835,156 |
| 2018-12-10 | $39.76 | $40.17 | $38.98 | $39.81 | $33.67 | 2,775,246 |
| 2018-12-07 | $41.48 | $41.61 | $39.90 | $39.90 | $33.74 | 4,344,628 |
| 2018-12-06 | $40.49 | $41.96 | $40.45 | $41.65 | $35.22 | 6,689,702 |
| 2018-12-04 | $44.30 | $44.84 | $41.55 | $41.57 | $35.16 | 5,824,578 |
| 2018-12-03 | $43.97 | $44.87 | $43.39 | $44.76 | $37.85 | 4,701,736 |
| 2018-11-30 | $42.54 | $43.16 | $41.79 | $43.09 | $36.44 | 4,699,248 |
| 2018-11-29 | $43.71 | $43.84 | $42.14 | $42.65 | $36.07 | 3,178,162 |
| 2018-11-28 | $44.12 | $44.50 | $41.92 | $44.10 | $37.30 | 4,360,981 |
| 2018-11-27 | $43.77 | $44.27 | $43.41 | $44.09 | $37.29 | 2,859,816 |
| 2018-11-26 | $43.70 | $43.96 | $42.61 | $43.92 | $37.14 | 2,880,431 |
| 2018-11-23 | $42.00 | $43.58 | $41.88 | $42.95 | $36.32 | 1,419,419 |
| 2018-11-21 | $42.43 | $43.53 | $42.05 | $42.54 | $35.98 | 4,019,040 |
| 2018-11-20 | $41.00 | $42.39 | $40.47 | $42.13 | $35.63 | 3,969,655 |
| 2018-11-19 | $43.26 | $43.48 | $41.82 | $42.06 | $35.57 | 3,215,558 |
| 2018-11-16 | $43.36 | $43.73 | $42.56 | $43.30 | $36.62 | 4,290,871 |
| 2018-11-15 | $42.40 | $44.24 | $42.21 | $43.86 | $37.09 | 3,509,715 |
| 2018-11-14 | $43.13 | $43.93 | $42.41 | $42.72 | $36.13 | 3,726,019 |
| 2018-11-13 | $42.21 | $42.86 | $41.98 | $42.55 | $35.99 | 3,953,012 |
| 2018-11-12 | $42.50 | $42.84 | $41.28 | $41.89 | $35.43 | 4,512,830 |
| 2018-11-09 | $44.92 | $44.92 | $42.34 | $43.03 | $36.39 | 7,537,392 |
| 2018-11-08 | $45.77 | $46.39 | $45.08 | $45.33 | $38.34 | 4,497,104 |
| 2018-11-07 | $45.54 | $45.82 | $44.66 | $45.80 | $38.73 | 3,797,253 |
| 2018-11-06 | $45.09 | $45.50 | $44.13 | $45.42 | $38.41 | 4,114,159 |
| 2018-11-05 | $43.86 | $45.69 | $43.11 | $44.95 | $38.02 | 7,798,371 |
| 2018-11-02 | $41.00 | $44.84 | $40.55 | $44.27 | $37.44 | 10,706,038 |
| 2018-11-01 | $40.55 | $43.32 | $40.33 | $42.98 | $36.35 | 7,270,697 |
| 2018-10-31 | $39.50 | $40.61 | $39.22 | $40.23 | $34.02 | 5,308,130 |
| 2018-10-30 | $37.82 | $38.87 | $37.78 | $38.85 | $32.86 | 4,154,415 |
| 2018-10-29 | $39.75 | $39.82 | $37.28 | $37.83 | $31.99 | 5,157,229 |
| 2018-10-26 | $37.78 | $40.25 | $36.69 | $38.80 | $32.81 | 10,747,702 |
| 2018-10-25 | $42.09 | $43.07 | $41.73 | $42.61 | $36.04 | 3,970,492 |
| 2018-10-24 | $43.25 | $43.57 | $41.25 | $41.68 | $35.25 | 4,595,021 |
| 2018-10-23 | $40.29 | $43.62 | $38.80 | $43.47 | $36.76 | 6,298,280 |
| 2018-10-22 | $44.16 | $44.36 | $43.20 | $43.60 | $36.87 | 1,808,319 |
| 2018-10-19 | $44.06 | $44.63 | $43.55 | $43.81 | $37.05 | 2,115,673 |
| 2018-10-18 | $43.97 | $44.47 | $43.56 | $43.76 | $37.01 | 2,218,390 |
| 2018-10-17 | $44.02 | $44.74 | $43.44 | $44.12 | $37.31 | 2,287,552 |
| 2018-10-16 | $43.36 | $44.22 | $42.85 | $44.11 | $37.30 | 3,037,301 |
| 2018-10-15 | $42.99 | $43.44 | $42.71 | $42.76 | $36.16 | 2,728,675 |
| 2018-10-12 | $44.47 | $44.51 | $42.32 | $42.99 | $36.36 | 4,747,810 |
| 2018-10-11 | $43.83 | $45.20 | $43.15 | $43.34 | $36.65 | 3,968,688 |
| 2018-10-10 | $43.70 | $44.92 | $43.47 | $43.66 | $36.92 | 5,120,540 |
| 2018-10-09 | $45.43 | $45.64 | $43.53 | $44.00 | $37.21 | 4,961,182 |
| 2018-10-08 | $46.45 | $46.68 | $45.50 | $45.84 | $38.77 | 2,707,428 |
| 2018-10-05 | $47.00 | $47.77 | $46.75 | $46.81 | $39.59 | 6,325,113 |
| 2018-10-04 | $47.71 | $47.87 | $46.38 | $46.65 | $39.45 | 3,219,873 |
| 2018-10-03 | $47.32 | $48.31 | $47.10 | $47.79 | $40.42 | 2,321,507 |
| 2018-10-02 | $46.94 | $47.80 | $46.75 | $46.93 | $39.69 | 1,928,908 |
| 2018-10-01 | $47.77 | $48.04 | $46.75 | $46.98 | $39.73 | 3,083,271 |
| 2018-09-28 | $46.34 | $47.78 | $46.29 | $47.35 | $40.04 | 3,493,915 |
| 2018-09-27 | $47.27 | $47.75 | $46.25 | $46.57 | $39.39 | 3,589,252 |
| 2018-09-26 | $48.00 | $48.10 | $46.06 | $47.07 | $39.81 | 5,261,546 |
| 2018-09-25 | $49.20 | $49.52 | $48.48 | $48.49 | $41.01 | 3,115,414 |
| 2018-09-24 | $49.30 | $49.72 | $49.00 | $49.15 | $41.57 | 2,830,918 |
| 2018-09-21 | $48.74 | $49.47 | $48.36 | $49.28 | $41.68 | 8,344,370 |
| 2018-09-20 | $48.45 | $49.31 | $48.26 | $49.02 | $41.46 | 4,280,978 |
| 2018-09-19 | $48.01 | $48.45 | $47.74 | $48.09 | $40.67 | 2,560,986 |
| 2018-09-18 | $47.30 | $48.44 | $47.25 | $47.98 | $40.58 | 3,837,901 |
| 2018-09-17 | $48.40 | $48.40 | $47.81 | $47.94 | $40.02 | 3,871,202 |
| 2018-09-14 | $48.21 | $48.61 | $47.68 | $48.29 | $40.31 | 4,459,631 |
| 2018-09-13 | $50.11 | $50.40 | $47.89 | $48.21 | $40.24 | 5,089,358 |
| 2018-09-12 | $47.74 | $49.79 | $47.20 | $49.47 | $41.30 | 6,623,816 |
| 2018-09-11 | $49.89 | $50.00 | $48.10 | $48.98 | $40.89 | 4,272,515 |
| 2018-09-10 | $50.12 | $51.43 | $49.85 | $50.29 | $41.98 | 3,428,042 |
| 2018-09-07 | $49.19 | $50.25 | $48.62 | $49.80 | $41.57 | 4,072,695 |
| 2018-09-06 | $49.40 | $49.97 | $48.90 | $49.39 | $41.23 | 4,333,949 |
| 2018-09-05 | $49.19 | $49.66 | $47.97 | $49.37 | $41.21 | 6,634,333 |
| 2018-09-04 | $51.24 | $51.54 | $48.27 | $49.41 | $41.25 | 10,362,400 |
| 2018-08-31 | $53.24 | $53.75 | $52.85 | $53.54 | $44.69 | 3,124,280 |
| 2018-08-30 | $55.44 | $55.75 | $53.07 | $53.14 | $44.36 | 4,906,327 |
| 2018-08-29 | $56.74 | $56.91 | $55.89 | $55.98 | $46.73 | 2,442,641 |
| 2018-08-28 | $56.58 | $57.20 | $56.00 | $56.46 | $47.13 | 1,865,891 |
| 2018-08-27 | $56.10 | $57.11 | $56.10 | $56.36 | $47.05 | 2,137,911 |
| 2018-08-24 | $55.95 | $56.22 | $55.40 | $55.75 | $46.54 | 1,853,611 |
| 2018-08-23 | $55.23 | $55.84 | $54.91 | $55.72 | $46.51 | 2,496,542 |
| 2018-08-22 | $54.28 | $55.61 | $54.28 | $55.32 | $46.18 | 1,980,945 |
| 2018-08-21 | $54.90 | $55.67 | $54.58 | $54.81 | $45.75 | 2,741,515 |
| 2018-08-20 | $54.33 | $54.85 | $53.75 | $54.54 | $45.53 | 2,293,892 |
| 2018-08-17 | $53.05 | $54.41 | $52.63 | $54.26 | $45.29 | 4,200,700 |
| 2018-08-16 | $53.52 | $54.40 | $52.95 | $53.05 | $44.28 | 3,044,600 |
| 2018-08-15 | $52.66 | $53.72 | $52.30 | $52.89 | $44.15 | 4,646,065 |
| 2018-08-14 | $51.43 | $53.31 | $51.34 | $53.23 | $44.43 | 4,354,998 |
| 2018-08-13 | $50.88 | $51.65 | $50.72 | $51.01 | $42.58 | 3,522,273 |
| 2018-08-10 | $50.56 | $51.40 | $50.04 | $50.88 | $42.47 | 5,029,129 |
| 2018-08-09 | $52.59 | $52.99 | $50.48 | $51.02 | $42.59 | 8,401,853 |
| 2018-08-08 | $54.75 | $55.43 | $54.36 | $55.04 | $45.95 | 1,650,340 |
| 2018-08-07 | $54.25 | $55.09 | $54.18 | $54.87 | $45.80 | 2,221,675 |
| 2018-08-06 | $53.80 | $54.27 | $53.44 | $54.23 | $45.27 | 2,177,242 |
| 2018-08-03 | $53.44 | $54.43 | $53.44 | $53.88 | $44.98 | 2,663,091 |
| 2018-08-02 | $52.59 | $53.61 | $52.50 | $53.42 | $44.59 | 2,721,267 |
| 2018-08-01 | $52.63 | $53.55 | $52.63 | $53.07 | $44.30 | 3,914,991 |
| 2018-07-31 | $54.36 | $54.47 | $51.93 | $52.62 | $43.93 | 6,606,277 |
| 2018-07-30 | $54.37 | $56.14 | $51.95 | $54.00 | $45.08 | 7,894,730 |
| 2018-07-27 | $57.16 | $57.61 | $54.51 | $54.69 | $45.65 | 4,346,940 |
| 2018-07-26 | $56.54 | $57.68 | $56.29 | $57.54 | $48.03 | 2,277,037 |
| 2018-07-25 | $55.96 | $56.47 | $55.53 | $56.44 | $47.11 | 2,216,472 |
| 2018-07-24 | $56.77 | $56.88 | $55.63 | $55.72 | $46.51 | 1,854,433 |
| 2018-07-23 | $56.34 | $56.50 | $55.23 | $56.35 | $47.04 | 2,023,370 |
| 2018-07-20 | $57.07 | $57.32 | $56.47 | $56.48 | $47.15 | 2,061,761 |
| 2018-07-19 | $58.09 | $58.43 | $56.92 | $57.18 | $47.73 | 1,568,818 |
| 2018-07-18 | $58.23 | $58.91 | $57.92 | $58.10 | $48.50 | 1,565,405 |
| 2018-07-17 | $58.19 | $58.35 | $57.66 | $58.10 | $48.50 | 2,053,980 |
| 2018-07-16 | $58.91 | $58.91 | $58.14 | $58.45 | $48.79 | 1,240,772 |
| 2018-07-13 | $58.71 | $59.66 | $58.50 | $59.02 | $49.27 | 1,579,944 |
| 2018-07-12 | $57.80 | $59.14 | $57.80 | $59.02 | $49.27 | 1,653,863 |
| 2018-07-11 | $58.18 | $58.19 | $56.82 | $57.24 | $47.78 | 1,642,066 |
| 2018-07-10 | $58.81 | $59.43 | $58.64 | $58.89 | $49.16 | 1,565,269 |
| 2018-07-09 | $58.99 | $59.25 | $58.12 | $58.75 | $49.04 | 2,200,375 |
| 2018-07-06 | $58.63 | $58.82 | $57.92 | $58.59 | $48.91 | 1,877,179 |
| 2018-07-05 | $57.43 | $58.61 | $56.93 | $58.61 | $48.93 | 2,123,316 |
| 2018-07-03 | $57.79 | $58.12 | $56.62 | $56.90 | $47.50 | 1,644,523 |
| 2018-07-02 | $55.42 | $57.68 | $55.34 | $57.61 | $48.09 | 2,368,717 |
| 2018-06-29 | $56.87 | $57.41 | $56.46 | $56.47 | $47.14 | 2,091,383 |
| 2018-06-28 | $55.57 | $56.72 | $55.03 | $56.36 | $47.05 | 1,696,543 |
| 2018-06-27 | $56.88 | $57.20 | $55.65 | $55.69 | $46.49 | 1,690,612 |
| 2018-06-26 | $56.33 | $56.80 | $55.90 | $56.51 | $47.17 | 2,896,632 |
| 2018-06-25 | $57.75 | $57.90 | $55.46 | $55.83 | $46.60 | 2,459,994 |
| 2018-06-22 | $58.85 | $59.16 | $58.15 | $58.22 | $48.60 | 1,959,203 |
| 2018-06-21 | $58.17 | $59.93 | $57.83 | $58.44 | $48.78 | 2,705,353 |
| 2018-06-20 | $58.14 | $58.47 | $57.80 | $58.08 | $48.48 | 2,033,602 |
| 2018-06-19 | $57.40 | $58.06 | $56.62 | $57.95 | $48.37 | 2,483,649 |
| 2018-06-18 | $58.01 | $59.15 | $57.31 | $58.98 | $48.70 | 2,774,564 |
| 2018-06-15 | $58.67 | $58.67 | $57.40 | $58.43 | $48.25 | 4,056,550 |
| 2018-06-14 | $57.27 | $59.24 | $56.97 | $59.08 | $48.79 | 3,876,558 |
| 2018-06-13 | $57.16 | $57.69 | $56.84 | $56.95 | $47.03 | 2,606,381 |
| 2018-06-12 | $58.00 | $58.00 | $55.97 | $57.10 | $47.15 | 3,053,213 |
| 2018-06-11 | $56.39 | $58.32 | $56.19 | $57.94 | $47.85 | 3,551,504 |
| 2018-06-08 | $55.00 | $56.36 | $54.90 | $55.98 | $46.23 | 3,560,605 |
| 2018-06-07 | $58.60 | $58.74 | $54.22 | $55.23 | $45.61 | 8,569,775 |
| 2018-06-06 | $59.70 | $59.84 | $58.58 | $58.67 | $48.45 | 3,192,372 |
| 2018-06-05 | $58.02 | $59.25 | $57.92 | $59.18 | $48.87 | 3,480,774 |
| 2018-06-04 | $58.00 | $58.02 | $56.48 | $57.47 | $47.46 | 2,637,752 |
| 2018-06-01 | $56.60 | $57.96 | $56.37 | $57.90 | $47.81 | 2,874,350 |
| 2018-05-31 | $58.06 | $58.57 | $56.15 | $56.35 | $46.53 | 4,473,118 |
| 2018-05-30 | $57.74 | $59.06 | $57.41 | $58.03 | $47.92 | 2,620,619 |
| 2018-05-29 | $57.02 | $58.04 | $56.97 | $57.25 | $47.28 | 2,617,660 |
| 2018-05-25 | $58.40 | $59.20 | $57.33 | $57.47 | $47.46 | 2,021,652 |
| 2018-05-24 | $58.25 | $58.65 | $57.44 | $58.28 | $48.13 | 2,146,169 |
| 2018-05-23 | $57.69 | $58.29 | $57.33 | $58.28 | $48.13 | 1,976,837 |
| 2018-05-22 | $57.48 | $58.45 | $57.46 | $58.01 | $47.90 | 2,599,574 |
| 2018-05-21 | $57.30 | $57.80 | $56.79 | $57.25 | $47.28 | 2,600,558 |
| 2018-05-18 | $59.03 | $59.54 | $56.02 | $56.31 | $46.50 | 4,302,238 |
| 2018-05-17 | $59.11 | $60.01 | $58.79 | $59.02 | $48.74 | 2,138,041 |
| 2018-05-16 | $57.85 | $59.49 | $57.83 | $59.37 | $49.03 | 2,741,240 |
| 2018-05-15 | $56.77 | $57.92 | $56.54 | $57.77 | $47.71 | 2,679,323 |
| 2018-05-14 | $57.19 | $58.11 | $56.95 | $57.07 | $47.13 | 2,147,923 |
| 2018-05-11 | $57.40 | $57.78 | $56.63 | $56.71 | $46.83 | 2,461,954 |
| 2018-05-10 | $57.81 | $58.51 | $57.10 | $57.27 | $47.29 | 3,469,177 |
| 2018-05-09 | $56.85 | $57.39 | $56.35 | $57.23 | $47.26 | 2,359,131 |
| 2018-05-08 | $55.63 | $56.63 | $55.50 | $56.49 | $46.65 | 3,097,156 |
| 2018-05-07 | $55.73 | $56.33 | $55.40 | $55.95 | $46.20 | 4,220,022 |
| 2018-05-04 | $54.76 | $55.96 | $54.68 | $55.68 | $45.98 | 2,533,596 |
| 2018-05-03 | $54.48 | $55.11 | $54.19 | $54.97 | $45.39 | 4,095,255 |
| 2018-05-02 | $52.21 | $55.00 | $52.09 | $54.70 | $45.17 | 7,818,823 |
| 2018-05-01 | $51.91 | $54.39 | $49.08 | $54.21 | $44.77 | 15,641,511 |
| 2018-04-30 | $59.62 | $59.95 | $57.87 | $57.89 | $47.80 | 4,985,736 |
| 2018-04-27 | $59.74 | $60.35 | $58.45 | $59.52 | $49.15 | 3,418,034 |
| 2018-04-26 | $58.76 | $59.54 | $58.43 | $59.34 | $49.00 | 2,276,942 |
| 2018-04-25 | $58.42 | $58.96 | $57.19 | $58.30 | $48.14 | 2,128,434 |
| 2018-04-24 | $58.76 | $59.31 | $57.72 | $58.27 | $48.12 | 3,592,170 |
| 2018-04-23 | $59.80 | $59.92 | $57.86 | $58.22 | $48.08 | 2,863,209 |
| 2018-04-20 | $60.04 | $60.58 | $59.34 | $59.64 | $49.25 | 2,410,275 |
| 2018-04-19 | $61.50 | $62.13 | $59.81 | $59.90 | $49.46 | 4,247,868 |
| 2018-04-18 | $61.96 | $62.47 | $60.80 | $62.11 | $51.29 | 2,945,620 |
| 2018-04-17 | $61.57 | $62.70 | $61.45 | $61.89 | $51.11 | 2,969,227 |
| 2018-04-16 | $60.89 | $61.40 | $60.29 | $61.15 | $50.50 | 2,073,624 |
| 2018-04-13 | $60.25 | $61.12 | $60.12 | $60.61 | $50.05 | 3,350,936 |
| 2018-04-12 | $58.95 | $60.23 | $58.88 | $59.87 | $49.44 | 2,668,227 |
| 2018-04-11 | $59.01 | $59.72 | $58.37 | $58.56 | $48.36 | 3,557,267 |
| 2018-04-10 | $59.33 | $61.31 | $59.20 | $59.35 | $49.01 | 9,556,892 |
| 2018-04-09 | $57.02 | $57.66 | $56.26 | $56.29 | $46.48 | 3,158,493 |
| 2018-04-06 | $57.72 | $58.22 | $56.07 | $56.62 | $46.76 | 3,101,031 |
| 2018-04-05 | $59.44 | $59.57 | $58.00 | $58.25 | $48.10 | 2,686,932 |
| 2018-04-04 | $56.21 | $59.08 | $56.20 | $58.93 | $48.66 | 4,112,158 |
| 2018-04-03 | $57.97 | $58.42 | $57.06 | $58.30 | $48.14 | 3,257,355 |
| 2018-04-02 | $59.00 | $60.07 | $57.22 | $57.75 | $47.69 | 5,554,137 |
| 2018-03-29 | $57.33 | $58.80 | $56.77 | $58.52 | $48.32 | 4,278,393 |
| 2018-03-28 | $57.29 | $58.02 | $56.12 | $56.89 | $46.98 | 3,804,501 |
| 2018-03-27 | $58.78 | $59.50 | $56.98 | $57.37 | $47.38 | 4,081,138 |
| 2018-03-26 | $57.48 | $58.36 | $56.72 | $58.13 | $48.00 | 4,174,746 |
| 2018-03-23 | $58.42 | $58.49 | $56.26 | $56.28 | $46.48 | 5,233,024 |
| 2018-03-22 | $59.15 | $59.83 | $58.46 | $59.04 | $48.75 | 4,214,735 |
| 2018-03-21 | $59.90 | $60.72 | $59.35 | $59.90 | $49.46 | 3,385,014 |
| 2018-03-20 | $60.13 | $60.84 | $59.88 | $59.91 | $49.47 | 4,423,147 |
| 2018-03-19 | $59.85 | $60.72 | $59.60 | $60.40 | $49.36 | 6,790,251 |
| 2018-03-16 | $59.54 | $60.52 | $59.41 | $60.09 | $49.10 | 6,686,950 |
| 2018-03-15 | $60.23 | $60.29 | $59.16 | $59.57 | $48.68 | 2,872,763 |
| 2018-03-14 | $59.97 | $61.01 | $59.26 | $59.93 | $48.97 | 4,103,862 |
| 2018-03-13 | $60.15 | $60.47 | $59.47 | $59.68 | $48.77 | 4,361,568 |
| 2018-03-12 | $60.15 | $60.47 | $59.74 | $60.21 | $49.20 | 3,230,779 |
| 2018-03-09 | $59.32 | $60.63 | $59.15 | $60.19 | $49.19 | 4,768,106 |
| 2018-03-08 | $57.00 | $59.48 | $56.88 | $58.88 | $48.12 | 8,477,443 |
| 2018-03-07 | $55.77 | $56.65 | $55.53 | $56.30 | $46.01 | 3,224,939 |
| 2018-03-06 | $55.50 | $56.34 | $55.20 | $56.23 | $45.95 | 3,797,521 |
| 2018-03-05 | $53.55 | $55.46 | $53.51 | $55.14 | $45.06 | 4,328,408 |
| 2018-03-02 | $53.38 | $54.27 | $52.71 | $54.12 | $44.23 | 3,142,904 |
| 2018-03-01 | $53.82 | $55.12 | $53.31 | $54.00 | $44.13 | 5,929,249 |
| 2018-02-28 | $52.85 | $54.54 | $52.81 | $53.40 | $43.64 | 4,258,719 |
| 2018-02-27 | $53.61 | $54.09 | $52.39 | $52.87 | $43.20 | 3,615,627 |
| 2018-02-26 | $53.47 | $53.59 | $52.35 | $53.55 | $43.76 | 2,942,503 |
| 2018-02-23 | $51.88 | $53.58 | $51.69 | $53.29 | $43.55 | 3,200,343 |
| 2018-02-22 | $51.59 | $52.17 | $51.16 | $51.36 | $41.97 | 2,118,296 |
| 2018-02-21 | $52.20 | $52.77 | $51.38 | $51.44 | $42.04 | 2,322,602 |
| 2018-02-20 | $51.26 | $52.40 | $50.95 | $52.12 | $42.59 | 2,627,125 |
| 2018-02-16 | $51.46 | $51.93 | $51.10 | $51.42 | $42.02 | 2,619,807 |
| 2018-02-15 | $51.87 | $52.16 | $50.55 | $51.52 | $42.10 | 3,166,619 |
| 2018-02-14 | $49.02 | $51.73 | $49.02 | $51.37 | $41.98 | 3,646,873 |
| 2018-02-13 | $49.32 | $49.89 | $48.82 | $49.63 | $40.56 | 2,904,316 |
| 2018-02-12 | $48.15 | $49.51 | $48.15 | $49.17 | $40.18 | 3,299,037 |
| 2018-02-09 | $48.05 | $48.50 | $46.12 | $47.82 | $39.08 | 5,091,193 |
| 2018-02-08 | $49.46 | $49.66 | $47.43 | $47.44 | $38.77 | 4,111,940 |
| 2018-02-07 | $49.20 | $50.61 | $48.79 | $49.55 | $40.49 | 5,893,630 |
| 2018-02-06 | $48.08 | $49.45 | $47.20 | $48.68 | $39.78 | 9,464,898 |
| 2018-02-05 | $51.26 | $52.42 | $49.51 | $49.65 | $40.57 | 6,386,645 |
| 2018-02-02 | $53.99 | $54.00 | $51.38 | $51.77 | $42.31 | 6,504,531 |
| 2018-02-01 | $54.72 | $55.53 | $53.80 | $54.44 | $44.49 | 5,326,181 |
| 2018-01-31 | $55.15 | $56.45 | $55.07 | $55.20 | $45.11 | 5,076,468 |
| 2018-01-30 | $54.00 | $55.01 | $53.15 | $54.98 | $44.93 | 7,643,904 |
| 2018-01-29 | $54.00 | $55.62 | $53.51 | $55.11 | $45.04 | 8,889,515 |
| 2018-01-26 | $53.51 | $55.00 | $53.44 | $54.94 | $44.90 | 7,260,648 |
| 2018-01-25 | $53.46 | $53.80 | $52.67 | $53.17 | $43.45 | 3,594,335 |
| 2018-01-24 | $54.04 | $54.08 | $52.30 | $52.97 | $43.29 | 5,516,604 |
| 2018-01-23 | $53.18 | $54.12 | $52.93 | $54.06 | $44.18 | 3,138,974 |
| 2018-01-22 | $52.49 | $53.25 | $52.04 | $53.16 | $43.44 | 3,569,904 |
| 2018-01-19 | $52.14 | $52.77 | $51.74 | $52.62 | $43.00 | 3,836,564 |
| 2018-01-18 | $52.20 | $52.29 | $51.62 | $52.01 | $42.50 | 3,931,322 |
| 2018-01-17 | $51.27 | $52.42 | $50.89 | $52.14 | $42.61 | 4,071,285 |
| 2018-01-16 | $50.77 | $52.34 | $50.42 | $51.51 | $42.09 | 6,837,532 |
| 2018-01-12 | $49.12 | $51.88 | $49.11 | $51.26 | $41.89 | 7,656,639 |
| 2018-01-11 | $47.36 | $49.05 | $47.11 | $49.01 | $40.05 | 6,194,888 |
| 2018-01-10 | $46.16 | $47.27 | $45.81 | $47.07 | $38.47 | 3,775,278 |
| 2018-01-09 | $46.48 | $47.29 | $46.04 | $46.39 | $37.91 | 10,134,043 |
| 2018-01-08 | $48.78 | $49.70 | $45.62 | $46.00 | $37.59 | 23,296,795 |
| 2018-01-05 | $42.84 | $42.99 | $42.44 | $42.94 | $35.09 | 2,175,256 |
| 2018-01-04 | $42.87 | $43.23 | $41.97 | $42.64 | $34.84 | 2,813,467 |
| 2018-01-03 | $42.93 | $43.15 | $42.48 | $42.85 | $35.02 | 3,442,424 |
| 2018-01-02 | $42.35 | $43.14 | $41.91 | $42.93 | $35.08 | 2,858,238 |
| 2017-12-29 | $42.01 | $42.35 | $41.84 | $41.84 | $34.19 | 1,858,084 |
| 2017-12-28 | $42.19 | $42.26 | $41.74 | $42.02 | $34.34 | 1,365,904 |
| 2017-12-27 | $42.24 | $42.49 | $41.73 | $42.11 | $34.41 | 1,924,430 |
| 2017-12-26 | $41.99 | $42.70 | $41.71 | $42.14 | $34.44 | 2,967,661 |
| 2017-12-22 | $41.93 | $42.39 | $41.90 | $42.17 | $34.46 | 1,713,079 |
| 2017-12-21 | $41.72 | $42.53 | $41.59 | $41.96 | $34.29 | 3,416,825 |
| 2017-12-20 | $42.44 | $42.50 | $41.36 | $41.53 | $33.94 | 3,321,926 |
| 2017-12-19 | $42.21 | $42.73 | $41.94 | $42.18 | $34.47 | 4,509,414 |
| 2017-12-18 | $42.36 | $43.07 | $42.23 | $42.99 | $34.61 | 4,438,856 |
| 2017-12-15 | $42.20 | $42.21 | $41.41 | $42.02 | $33.83 | 5,226,620 |
| 2017-12-14 | $42.21 | $42.29 | $41.84 | $41.94 | $33.77 | 3,266,626 |
| 2017-12-13 | $42.37 | $42.65 | $41.94 | $42.08 | $33.88 | 4,457,142 |
| 2017-12-12 | $40.67 | $42.57 | $40.60 | $42.12 | $33.91 | 6,334,919 |
| 2017-12-11 | $40.35 | $41.13 | $40.17 | $40.47 | $32.58 | 3,662,820 |
| 2017-12-08 | $39.83 | $40.62 | $39.58 | $40.49 | $32.60 | 5,484,432 |
| 2017-12-07 | $39.16 | $40.10 | $38.98 | $39.58 | $31.87 | 3,623,699 |
| 2017-12-06 | $39.17 | $39.31 | $38.56 | $39.18 | $31.55 | 2,511,691 |
| 2017-12-05 | $39.52 | $39.95 | $39.04 | $39.13 | $31.51 | 3,928,593 |
| 2017-12-04 | $39.76 | $40.02 | $38.78 | $39.20 | $31.56 | 4,526,402 |
| 2017-12-01 | $38.31 | $39.28 | $37.25 | $39.11 | $31.49 | 5,125,089 |
| 2017-11-30 | $38.99 | $39.16 | $38.21 | $38.56 | $31.05 | 6,782,523 |
| 2017-11-29 | $39.95 | $40.50 | $38.66 | $38.75 | $31.20 | 6,070,187 |
| 2017-11-28 | $39.38 | $40.05 | $38.96 | $39.98 | $32.19 | 3,802,594 |
| 2017-11-27 | $39.47 | $39.70 | $38.56 | $39.08 | $31.47 | 5,621,453 |
| 2017-11-24 | $40.36 | $40.55 | $39.97 | $40.29 | $32.44 | 1,340,056 |
| 2017-11-22 | $40.02 | $40.47 | $39.82 | $40.33 | $32.47 | 2,349,807 |
| 2017-11-21 | $40.05 | $40.64 | $39.96 | $40.14 | $32.32 | 3,842,499 |
| 2017-11-20 | $39.34 | $40.07 | $39.08 | $39.85 | $32.09 | 3,980,590 |
| 2017-11-17 | $39.24 | $39.60 | $38.78 | $39.42 | $31.74 | 3,137,317 |
| 2017-11-16 | $37.96 | $39.28 | $37.93 | $39.12 | $31.50 | 5,258,404 |
| 2017-11-15 | $37.34 | $37.85 | $37.24 | $37.81 | $30.44 | 3,478,562 |
| 2017-11-14 | $37.62 | $37.93 | $37.33 | $37.49 | $30.19 | 2,598,799 |
| 2017-11-13 | $37.90 | $37.94 | $37.32 | $37.66 | $30.32 | 2,278,152 |
| 2017-11-10 | $37.20 | $38.08 | $37.20 | $37.99 | $30.59 | 3,008,360 |
| 2017-11-09 | $37.13 | $38.13 | $37.13 | $37.41 | $30.12 | 4,336,743 |
| 2017-11-08 | $37.04 | $38.20 | $36.73 | $37.71 | $30.36 | 3,940,276 |
| 2017-11-07 | $37.43 | $37.49 | $36.84 | $37.12 | $29.89 | 2,519,972 |
| 2017-11-06 | $36.28 | $37.53 | $36.07 | $37.46 | $30.16 | 3,185,648 |
| 2017-11-03 | $36.60 | $36.98 | $36.16 | $36.33 | $29.25 | 2,278,186 |
| 2017-11-02 | $36.97 | $37.00 | $36.38 | $36.77 | $29.61 | 2,742,841 |
| 2017-11-01 | $37.38 | $37.63 | $36.66 | $36.96 | $29.76 | 2,749,139 |
| 2017-10-31 | $36.82 | $37.73 | $36.57 | $36.97 | $29.77 | 4,375,224 |
| 2017-10-30 | $36.95 | $36.98 | $36.12 | $36.68 | $29.53 | 5,819,176 |
| 2017-10-27 | $38.26 | $38.26 | $36.85 | $36.90 | $29.71 | 5,252,944 |
| 2017-10-26 | $38.31 | $38.62 | $37.57 | $38.18 | $30.74 | 4,264,314 |
| 2017-10-25 | $38.47 | $38.68 | $37.50 | $38.15 | $30.72 | 7,379,280 |
| 2017-10-24 | $39.50 | $40.34 | $38.51 | $38.84 | $31.27 | 11,989,769 |
| 2017-10-23 | $39.65 | $40.90 | $37.64 | $39.35 | $31.68 | 33,542,604 |
| 2017-10-20 | $34.55 | $35.28 | $34.41 | $34.94 | $28.13 | 8,284,828 |
| 2017-10-19 | $33.92 | $34.35 | $33.85 | $34.34 | $27.65 | 4,347,907 |
| 2017-10-18 | $34.11 | $34.33 | $34.02 | $34.26 | $27.58 | 3,730,725 |
| 2017-10-17 | $34.04 | $34.19 | $33.15 | $33.96 | $27.34 | 5,932,640 |
| 2017-10-16 | $34.46 | $34.55 | $34.09 | $34.49 | $27.77 | 3,544,996 |
| 2017-10-13 | $33.86 | $34.56 | $33.66 | $34.40 | $27.70 | 4,143,795 |
| 2017-10-12 | $33.40 | $33.77 | $33.22 | $33.62 | $27.07 | 5,083,120 |
| 2017-10-11 | $33.58 | $34.10 | $33.40 | $33.50 | $26.97 | 3,483,188 |
| 2017-10-10 | $34.24 | $34.35 | $33.36 | $33.75 | $27.17 | 5,187,527 |
| 2017-10-09 | $34.03 | $34.82 | $33.84 | $33.85 | $27.25 | 3,632,809 |
| 2017-10-06 | $33.86 | $34.13 | $33.51 | $33.79 | $27.21 | 3,360,079 |
| 2017-10-05 | $34.08 | $34.28 | $33.76 | $34.10 | $27.46 | 3,150,220 |
| 2017-10-04 | $34.04 | $34.26 | $33.86 | $33.98 | $27.36 | 3,049,756 |
| 2017-10-03 | $34.20 | $34.25 | $33.53 | $34.05 | $27.42 | 3,739,357 |
| 2017-10-02 | $33.64 | $34.48 | $33.54 | $34.20 | $27.54 | 7,393,719 |
| 2017-09-29 | $32.99 | $33.23 | $32.75 | $33.17 | $26.71 | 2,483,712 |
| 2017-09-28 | $33.25 | $33.37 | $32.41 | $32.98 | $26.55 | 4,565,542 |
| 2017-09-27 | $33.02 | $33.47 | $32.59 | $33.18 | $26.72 | 3,724,071 |
| 2017-09-26 | $33.18 | $33.50 | $32.80 | $32.87 | $26.47 | 3,408,704 |
| 2017-09-25 | $33.42 | $33.70 | $32.97 | $33.16 | $26.70 | 3,446,826 |
| 2017-09-22 | $32.67 | $33.65 | $32.56 | $33.57 | $27.03 | 4,384,634 |
| 2017-09-21 | $32.38 | $33.05 | $32.05 | $32.72 | $26.34 | 4,661,601 |
| 2017-09-20 | $32.19 | $32.68 | $31.97 | $32.38 | $26.07 | 4,362,557 |
| 2017-09-19 | $32.75 | $32.92 | $31.70 | $32.18 | $25.91 | 7,946,068 |
| 2017-09-18 | $33.75 | $33.92 | $32.31 | $33.52 | $26.47 | 8,521,510 |
| 2017-09-15 | $32.66 | $33.64 | $32.40 | $33.55 | $26.49 | 9,171,550 |
| 2017-09-14 | $32.51 | $32.79 | $32.35 | $32.65 | $25.78 | 3,338,789 |
| 2017-09-13 | $32.12 | $32.85 | $31.94 | $32.78 | $25.89 | 5,274,496 |
| 2017-09-12 | $31.00 | $32.00 | $30.96 | $31.89 | $25.18 | 5,108,572 |
| 2017-09-11 | $31.27 | $31.79 | $30.89 | $30.95 | $24.44 | 6,442,498 |
| 2017-09-08 | $32.31 | $32.31 | $31.90 | $31.99 | $25.26 | 3,547,861 |
| 2017-09-07 | $32.93 | $32.98 | $31.89 | $32.34 | $25.54 | 4,270,035 |
| 2017-09-06 | $32.85 | $33.31 | $32.65 | $32.79 | $25.89 | 4,915,193 |
| 2017-09-05 | $31.84 | $33.35 | $31.83 | $32.75 | $25.86 | 8,431,124 |
| 2017-09-01 | $31.59 | $32.02 | $31.55 | $31.80 | $25.11 | 2,115,126 |
| 2017-08-31 | $31.80 | $31.80 | $31.26 | $31.53 | $24.90 | 4,124,937 |
| 2017-08-30 | $31.36 | $31.58 | $30.91 | $31.50 | $24.88 | 3,758,989 |
| 2017-08-29 | $31.20 | $31.55 | $30.95 | $31.45 | $24.84 | 3,348,246 |
| 2017-08-28 | $31.34 | $31.70 | $31.12 | $31.49 | $24.87 | 2,843,372 |
| 2017-08-25 | $31.07 | $31.40 | $30.85 | $31.25 | $24.68 | 3,305,684 |
| 2017-08-24 | $31.11 | $31.43 | $30.95 | $31.02 | $24.50 | 4,396,319 |
| 2017-08-23 | $31.12 | $31.36 | $30.60 | $31.01 | $24.49 | 7,726,937 |
| 2017-08-22 | $31.67 | $32.38 | $31.56 | $32.29 | $25.50 | 2,549,890 |
| 2017-08-21 | $31.47 | $31.54 | $31.14 | $31.46 | $24.84 | 3,123,191 |
| 2017-08-18 | $31.58 | $31.74 | $31.04 | $31.37 | $24.77 | 2,869,550 |
| 2017-08-17 | $32.30 | $32.60 | $31.47 | $31.51 | $24.88 | 3,390,013 |
| 2017-08-16 | $32.34 | $32.51 | $32.18 | $32.48 | $25.65 | 2,483,688 |
| 2017-08-15 | $32.59 | $32.67 | $32.26 | $32.28 | $25.49 | 2,746,786 |
| 2017-08-14 | $32.65 | $33.16 | $32.54 | $32.55 | $25.70 | 3,954,451 |
| 2017-08-11 | $32.25 | $33.25 | $31.97 | $32.29 | $25.50 | 5,593,916 |
| 2017-08-10 | $32.36 | $32.52 | $31.51 | $31.55 | $24.92 | 6,243,015 |
| 2017-08-09 | $32.74 | $33.00 | $32.47 | $32.60 | $25.74 | 4,245,557 |
| 2017-08-08 | $33.39 | $33.62 | $32.97 | $32.99 | $26.05 | 5,977,387 |
| 2017-08-07 | $33.40 | $33.66 | $33.24 | $33.48 | $26.44 | 5,513,965 |
| 2017-08-04 | $33.71 | $34.04 | $33.36 | $33.43 | $26.40 | 6,752,116 |
| 2017-08-03 | $33.51 | $33.77 | $33.26 | $33.57 | $26.51 | 4,905,389 |
| 2017-08-02 | $33.46 | $33.47 | $33.03 | $33.42 | $26.39 | 5,825,291 |
| 2017-08-01 | $33.05 | $33.51 | $32.90 | $33.37 | $26.35 | 5,935,409 |
| 2017-07-31 | $32.73 | $33.14 | $32.48 | $32.96 | $26.03 | 7,099,617 |
| 2017-07-28 | $32.30 | $32.62 | $31.88 | $32.61 | $25.75 | 7,810,323 |
| 2017-07-27 | $32.50 | $33.03 | $32.10 | $32.56 | $25.71 | 7,417,258 |
| 2017-07-26 | $33.35 | $33.42 | $32.08 | $32.34 | $25.54 | 12,564,150 |
| 2017-07-25 | $32.33 | $34.13 | $31.88 | $33.20 | $26.22 | 35,291,498 |
| 2017-07-24 | $39.63 | $40.13 | $39.23 | $39.76 | $31.40 | 6,264,860 |
| 2017-07-21 | $39.48 | $39.72 | $39.08 | $39.58 | $31.26 | 3,235,369 |
| 2017-07-20 | $39.24 | $39.60 | $38.87 | $39.42 | $31.13 | 2,729,725 |
| 2017-07-19 | $39.00 | $39.44 | $38.93 | $39.24 | $30.99 | 4,083,376 |
| 2017-07-18 | $39.06 | $39.06 | $38.30 | $38.83 | $30.66 | 3,272,550 |
| 2017-07-17 | $39.00 | $39.25 | $38.56 | $39.07 | $30.85 | 3,796,677 |
| 2017-07-14 | $38.40 | $39.69 | $38.38 | $39.50 | $31.19 | 5,267,068 |
| 2017-07-13 | $37.62 | $39.01 | $37.32 | $38.32 | $30.26 | 11,489,406 |
| 2017-07-12 | $39.33 | $40.17 | $39.15 | $39.70 | $31.35 | 4,963,985 |
| 2017-07-11 | $38.37 | $39.16 | $38.37 | $38.72 | $30.58 | 3,695,173 |
| 2017-07-10 | $38.14 | $38.60 | $37.88 | $38.39 | $30.32 | 3,572,144 |
| 2017-07-07 | $37.48 | $38.69 | $37.22 | $38.20 | $30.17 | 5,813,434 |
| 2017-07-06 | $38.28 | $38.44 | $36.94 | $37.29 | $29.45 | 8,967,950 |
| 2017-07-05 | $38.80 | $39.14 | $38.16 | $39.02 | $30.81 | 4,998,527 |
| 2017-07-03 | $38.92 | $39.27 | $38.57 | $38.59 | $30.47 | 1,975,084 |
| 2017-06-30 | $39.40 | $39.45 | $38.51 | $38.75 | $30.60 | 3,830,440 |
| 2017-06-29 | $39.84 | $39.92 | $38.28 | $38.91 | $30.73 | 6,053,597 |
| 2017-06-28 | $40.00 | $40.30 | $39.44 | $40.18 | $31.73 | 4,680,116 |
| 2017-06-27 | $41.10 | $41.20 | $39.51 | $39.51 | $31.20 | 8,888,103 |
| 2017-06-26 | $42.95 | $43.27 | $42.24 | $42.39 | $33.48 | 3,179,349 |
| 2017-06-23 | $42.01 | $43.25 | $41.94 | $42.67 | $33.70 | 3,565,976 |
| 2017-06-22 | $41.96 | $42.23 | $41.59 | $42.01 | $33.18 | 2,432,020 |
| 2017-06-21 | $41.19 | $41.87 | $41.08 | $41.66 | $32.90 | 2,754,075 |
| 2017-06-20 | $41.68 | $41.74 | $41.03 | $41.04 | $32.41 | 3,250,254 |
| 2017-06-19 | $41.65 | $42.15 | $41.55 | $41.83 | $33.03 | 3,055,869 |
| 2017-06-16 | $41.40 | $42.10 | $41.33 | $42.03 | $32.70 | 6,702,711 |
| 2017-06-15 | $40.45 | $41.65 | $40.40 | $41.52 | $32.30 | 3,652,962 |
| 2017-06-14 | $42.23 | $42.23 | $40.81 | $41.28 | $32.12 | 3,898,151 |
| 2017-06-13 | $41.99 | $42.40 | $41.78 | $42.03 | $32.70 | 3,963,211 |
| 2017-06-12 | $41.75 | $41.94 | $40.32 | $41.54 | $32.32 | 6,213,749 |
| 2017-06-09 | $42.86 | $43.53 | $41.60 | $42.37 | $32.96 | 4,736,695 |
| 2017-06-08 | $42.05 | $42.82 | $41.58 | $42.77 | $33.27 | 3,081,273 |
| 2017-06-07 | $42.09 | $42.56 | $41.77 | $41.94 | $32.63 | 2,384,530 |
| 2017-06-06 | $42.00 | $42.35 | $41.59 | $41.89 | $32.59 | 3,186,534 |
| 2017-06-05 | $42.86 | $42.99 | $42.06 | $42.08 | $32.74 | 3,262,334 |
| 2017-06-02 | $42.96 | $43.35 | $42.91 | $43.22 | $33.62 | 2,679,847 |
| 2017-06-01 | $43.56 | $43.56 | $42.63 | $42.88 | $33.36 | 3,489,439 |
| 2017-05-31 | $43.39 | $43.57 | $42.86 | $43.57 | $33.90 | 4,237,830 |
| 2017-05-30 | $42.21 | $43.55 | $42.21 | $43.24 | $33.64 | 3,535,983 |
| 2017-05-26 | $42.67 | $43.00 | $42.20 | $42.53 | $33.09 | 3,271,415 |
| 2017-05-25 | $42.88 | $43.42 | $42.48 | $43.11 | $33.54 | 2,861,087 |
| 2017-05-24 | $43.05 | $43.20 | $42.59 | $42.73 | $33.24 | 2,357,024 |
| 2017-05-23 | $43.10 | $43.17 | $42.45 | $42.63 | $33.17 | 2,656,258 |
| 2017-05-22 | $42.84 | $43.16 | $42.22 | $42.77 | $33.27 | 2,468,229 |
| 2017-05-19 | $42.38 | $42.78 | $42.36 | $42.51 | $33.07 | 3,248,572 |
| 2017-05-18 | $42.66 | $42.66 | $41.67 | $42.25 | $32.87 | 4,061,754 |
| 2017-05-17 | $43.46 | $43.63 | $42.12 | $42.16 | $32.80 | 5,851,233 |
| 2017-05-16 | $43.67 | $44.06 | $43.40 | $44.00 | $34.23 | 4,079,544 |
| 2017-05-15 | $43.16 | $43.57 | $42.99 | $43.48 | $33.83 | 4,352,547 |
| 2017-05-12 | $42.48 | $43.07 | $42.27 | $43.04 | $33.48 | 3,522,132 |
| 2017-05-11 | $43.01 | $43.17 | $42.43 | $42.48 | $33.05 | 5,169,914 |
| 2017-05-10 | $42.90 | $43.20 | $42.78 | $43.11 | $33.54 | 3,280,692 |
| 2017-05-09 | $42.87 | $43.10 | $42.49 | $42.83 | $33.32 | 2,790,640 |
| 2017-05-08 | $43.61 | $43.62 | $42.75 | $42.87 | $33.35 | 2,989,279 |
| 2017-05-05 | $42.34 | $43.56 | $42.15 | $43.55 | $33.88 | 4,879,993 |
| 2017-05-04 | $42.58 | $42.70 | $42.35 | $42.58 | $33.13 | 4,430,858 |
| 2017-05-03 | $42.32 | $42.72 | $42.08 | $42.51 | $33.07 | 5,356,191 |
| 2017-05-02 | $42.23 | $42.46 | $41.97 | $42.44 | $33.02 | 6,339,059 |
| 2017-05-01 | $42.08 | $42.30 | $41.73 | $42.18 | $32.82 | 7,358,708 |
| 2017-04-28 | $42.71 | $42.73 | $41.20 | $42.13 | $32.78 | 8,576,394 |
| 2017-04-27 | $42.17 | $43.00 | $41.79 | $42.30 | $32.91 | 9,480,691 |
| 2017-04-26 | $44.61 | $44.86 | $41.76 | $42.01 | $32.68 | 34,393,239 |
| 2017-04-25 | $49.81 | $50.96 | $49.53 | $50.51 | $39.30 | 7,706,938 |
| 2017-04-24 | $49.08 | $49.68 | $48.73 | $49.42 | $38.45 | 4,571,413 |
| 2017-04-21 | $48.52 | $48.71 | $47.89 | $48.26 | $37.55 | 3,359,447 |
| 2017-04-20 | $47.88 | $48.69 | $47.22 | $48.55 | $37.77 | 5,842,421 |
| 2017-04-19 | $48.54 | $49.19 | $48.44 | $48.56 | $37.78 | 2,957,039 |
| 2017-04-18 | $48.19 | $48.60 | $47.83 | $48.54 | $37.76 | 3,322,851 |
| 2017-04-17 | $48.36 | $48.79 | $47.97 | $48.49 | $37.72 | 2,974,408 |
| 2017-04-13 | $48.10 | $48.82 | $47.84 | $48.17 | $37.48 | 3,791,164 |
| 2017-04-12 | $49.01 | $49.09 | $47.71 | $48.34 | $37.61 | 4,226,662 |
| 2017-04-11 | $48.50 | $49.47 | $47.56 | $49.09 | $38.19 | 7,672,388 |
| 2017-04-10 | $47.16 | $48.27 | $47.13 | $47.60 | $37.03 | 5,389,126 |
| 2017-04-07 | $46.26 | $46.97 | $45.69 | $46.85 | $36.45 | 3,589,301 |
| 2017-04-06 | $46.25 | $46.59 | $45.67 | $46.25 | $35.98 | 2,958,206 |
| 2017-04-05 | $46.34 | $47.20 | $45.88 | $46.00 | $35.79 | 3,669,945 |
| 2017-04-04 | $45.22 | $46.09 | $45.08 | $45.97 | $35.76 | 2,353,885 |
| 2017-04-03 | $45.63 | $46.00 | $44.69 | $45.30 | $35.24 | 6,306,739 |
| 2017-03-31 | $46.92 | $47.04 | $45.91 | $45.93 | $35.73 | 3,387,302 |
| 2017-03-30 | $45.56 | $47.39 | $45.40 | $47.12 | $36.66 | 5,955,211 |
| 2017-03-29 | $45.15 | $45.69 | $44.53 | $45.67 | $35.53 | 2,608,148 |
| 2017-03-28 | $44.90 | $45.44 | $44.63 | $45.28 | $35.23 | 3,418,152 |
| 2017-03-27 | $44.67 | $45.10 | $44.28 | $44.91 | $34.94 | 3,164,923 |
| 2017-03-24 | $46.44 | $46.68 | $44.87 | $45.24 | $35.20 | 5,278,240 |
| 2017-03-23 | $44.85 | $45.47 | $44.54 | $45.13 | $35.11 | 3,662,901 |
| 2017-03-22 | $44.42 | $45.11 | $43.70 | $45.01 | $35.02 | 4,311,053 |
| 2017-03-21 | $46.07 | $46.23 | $44.26 | $44.51 | $34.63 | 4,693,437 |
| 2017-03-20 | $46.24 | $46.79 | $45.79 | $46.08 | $35.85 | 3,441,462 |
| 2017-03-17 | $47.46 | $47.54 | $46.76 | $46.87 | $35.97 | 6,829,485 |
| 2017-03-16 | $47.30 | $47.62 | $46.80 | $47.23 | $36.25 | 3,191,636 |
| 2017-03-15 | $46.78 | $47.19 | $46.01 | $47.06 | $36.12 | 4,057,235 |
| 2017-03-14 | $47.24 | $47.36 | $46.01 | $46.70 | $35.84 | 3,493,241 |
| 2017-03-13 | $47.35 | $47.71 | $46.92 | $47.57 | $36.51 | 2,949,496 |
| 2017-03-10 | $47.22 | $47.29 | $46.60 | $47.28 | $36.29 | 3,527,035 |
| 2017-03-09 | $47.55 | $47.80 | $45.58 | $46.68 | $35.83 | 6,329,496 |
| 2017-03-08 | $48.22 | $48.75 | $47.96 | $48.11 | $36.92 | 2,081,073 |
| 2017-03-07 | $48.55 | $48.70 | $47.96 | $48.28 | $37.05 | 2,285,351 |
| 2017-03-06 | $48.59 | $48.82 | $48.00 | $48.51 | $37.23 | 3,474,135 |
| 2017-03-03 | $49.02 | $49.65 | $48.75 | $48.96 | $37.58 | 3,098,879 |
| 2017-03-02 | $49.44 | $49.79 | $48.42 | $48.92 | $37.55 | 4,130,213 |
| 2017-03-01 | $48.65 | $49.70 | $48.35 | $49.48 | $37.98 | 4,625,317 |
| 2017-02-28 | $47.40 | $48.68 | $47.37 | $48.19 | $36.99 | 5,592,772 |
| 2017-02-27 | $47.22 | $47.81 | $46.89 | $47.69 | $36.60 | 5,420,598 |
| 2017-02-24 | $46.98 | $47.75 | $46.72 | $47.75 | $36.65 | 3,172,622 |
| 2017-02-23 | $47.50 | $47.74 | $47.04 | $47.39 | $36.37 | 4,064,626 |
| 2017-02-22 | $47.40 | $47.51 | $47.19 | $47.35 | $36.34 | 2,658,385 |
| 2017-02-21 | $47.43 | $47.73 | $47.05 | $47.43 | $36.40 | 3,217,132 |
| 2017-02-17 | $47.41 | $47.48 | $46.88 | $47.14 | $36.18 | 3,270,914 |
| 2017-02-16 | $48.30 | $48.35 | $47.35 | $47.57 | $36.51 | 4,450,836 |
| 2017-02-15 | $47.93 | $48.53 | $47.50 | $48.15 | $36.95 | 5,004,179 |
| 2017-02-14 | $47.65 | $48.14 | $47.37 | $47.85 | $36.72 | 4,105,112 |
| 2017-02-13 | $46.89 | $48.08 | $46.58 | $47.80 | $36.69 | 5,521,563 |
| 2017-02-10 | $46.51 | $46.60 | $45.83 | $46.46 | $35.66 | 3,658,189 |
| 2017-02-09 | $46.45 | $46.63 | $45.75 | $46.37 | $35.59 | 3,452,439 |
| 2017-02-08 | $45.55 | $46.09 | $45.14 | $45.80 | $35.15 | 4,852,602 |
| 2017-02-07 | $45.48 | $46.46 | $45.14 | $46.10 | $35.38 | 4,946,803 |
| 2017-02-06 | $46.04 | $46.39 | $45.08 | $45.44 | $34.87 | 4,651,821 |
| 2017-02-03 | $45.31 | $46.36 | $45.30 | $46.29 | $35.53 | 5,767,989 |
| 2017-02-02 | $44.29 | $45.73 | $44.29 | $45.27 | $34.74 | 5,447,299 |
| 2017-02-01 | $45.61 | $45.65 | $44.05 | $44.78 | $34.37 | 5,382,069 |
| 2017-01-31 | $44.85 | $45.19 | $44.23 | $45.15 | $34.65 | 5,597,625 |
| 2017-01-30 | $44.40 | $45.21 | $44.11 | $44.90 | $34.46 | 6,863,584 |
| 2017-01-27 | $44.07 | $44.99 | $43.62 | $44.50 | $34.15 | 7,679,943 |
| 2017-01-26 | $42.62 | $44.79 | $42.62 | $43.90 | $33.69 | 14,711,949 |
| 2017-01-25 | $42.45 | $46.68 | $42.16 | $42.67 | $32.75 | 46,164,733 |
| 2017-01-24 | $37.86 | $38.00 | $36.60 | $37.44 | $28.73 | 8,551,301 |
| 2017-01-23 | $36.67 | $36.68 | $35.54 | $36.37 | $27.91 | 4,955,502 |
| 2017-01-20 | $36.36 | $37.05 | $36.32 | $36.47 | $27.99 | 3,041,380 |
| 2017-01-19 | $37.10 | $37.31 | $36.13 | $36.34 | $27.89 | 2,958,673 |
| 2017-01-18 | $37.11 | $37.48 | $36.75 | $37.24 | $28.58 | 2,866,839 |
| 2017-01-17 | $37.14 | $37.82 | $36.75 | $37.02 | $28.41 | 3,291,286 |
| 2017-01-13 | $36.75 | $37.39 | $36.75 | $36.90 | $28.32 | 2,515,820 |
| 2017-01-12 | $36.79 | $36.84 | $35.64 | $36.75 | $28.21 | 3,849,645 |
| 2017-01-11 | $37.60 | $38.06 | $36.22 | $36.87 | $28.30 | 6,268,895 |
| 2017-01-10 | $38.10 | $38.64 | $37.57 | $37.63 | $28.88 | 4,266,857 |
| 2017-01-09 | $38.49 | $38.74 | $38.02 | $38.05 | $29.20 | 3,263,995 |
| 2017-01-06 | $39.06 | $39.20 | $38.18 | $38.49 | $29.54 | 4,529,885 |
| 2017-01-05 | $39.07 | $39.23 | $38.57 | $39.05 | $29.97 | 2,890,121 |
| 2017-01-04 | $39.73 | $40.27 | $38.93 | $39.12 | $30.02 | 3,842,717 |
| 2017-01-03 | $38.46 | $40.10 | $38.40 | $39.62 | $30.41 | 5,129,251 |
| 2016-12-30 | $38.18 | $38.66 | $37.99 | $38.17 | $29.30 | 2,897,495 |
| 2016-12-29 | $38.79 | $39.14 | $37.83 | $38.02 | $29.18 | 2,710,850 |
| 2016-12-28 | $39.39 | $39.56 | $38.68 | $38.79 | $29.77 | 2,592,751 |
| 2016-12-27 | $39.03 | $39.52 | $39.00 | $39.38 | $30.22 | 1,940,042 |
| 2016-12-23 | $38.87 | $39.22 | $38.58 | $39.11 | $30.02 | 2,473,037 |
| 2016-12-22 | $39.27 | $39.64 | $38.75 | $39.02 | $29.95 | 3,098,787 |
| 2016-12-21 | $38.61 | $39.55 | $38.61 | $38.91 | $29.86 | 3,136,363 |
| 2016-12-20 | $38.88 | $39.30 | $38.50 | $38.76 | $29.75 | 3,301,296 |
| 2016-12-19 | $38.50 | $39.09 | $38.33 | $38.71 | $29.71 | 4,271,289 |
| 2016-12-16 | $40.86 | $40.87 | $39.01 | $39.10 | $29.53 | 8,418,473 |
| 2016-12-15 | $40.33 | $40.97 | $39.66 | $40.60 | $30.66 | 2,927,816 |
| 2016-12-14 | $40.87 | $40.99 | $40.00 | $40.20 | $30.36 | 4,504,900 |
| 2016-12-13 | $39.22 | $41.45 | $39.08 | $40.84 | $30.84 | 5,722,053 |
| 2016-12-12 | $39.37 | $39.39 | $38.44 | $39.17 | $29.58 | 3,836,444 |
| 2016-12-09 | $39.40 | $40.14 | $36.50 | $39.38 | $29.74 | 4,125,494 |
| 2016-12-08 | $40.29 | $40.37 | $39.14 | $39.23 | $29.63 | 3,584,324 |
| 2016-12-07 | $39.76 | $40.36 | $38.90 | $40.27 | $30.41 | 7,636,382 |
| 2016-12-06 | $39.03 | $39.49 | $39.00 | $39.15 | $29.57 | 3,408,928 |
| 2016-12-05 | $37.40 | $39.63 | $37.40 | $39.16 | $29.57 | 3,813,200 |
| 2016-12-02 | $38.30 | $39.02 | $38.05 | $38.87 | $29.35 | 4,144,608 |
| 2016-12-01 | $40.73 | $40.97 | $38.03 | $38.11 | $28.78 | 5,532,711 |
| 2016-11-30 | $39.63 | $40.26 | $39.57 | $40.10 | $30.28 | 3,961,930 |
| 2016-11-29 | $39.41 | $40.27 | $39.33 | $39.50 | $29.83 | 3,996,239 |
| 2016-11-28 | $38.91 | $39.52 | $38.53 | $39.37 | $29.73 | 3,177,685 |
| 2016-11-25 | $38.90 | $39.24 | $38.45 | $39.07 | $29.51 | 1,802,333 |
| 2016-11-23 | $38.68 | $39.09 | $38.38 | $38.82 | $29.32 | 2,805,721 |
| 2016-11-22 | $39.95 | $40.10 | $38.91 | $38.96 | $29.42 | 4,799,845 |
| 2016-11-21 | $39.32 | $39.93 | $39.11 | $39.82 | $30.07 | 2,177,737 |
| 2016-11-18 | $39.20 | $39.48 | $38.50 | $39.29 | $29.67 | 2,394,385 |
| 2016-11-17 | $38.40 | $39.30 | $38.35 | $39.23 | $29.63 | 4,720,662 |
| 2016-11-16 | $38.17 | $38.74 | $38.07 | $38.26 | $28.89 | 2,607,373 |
| 2016-11-15 | $38.14 | $38.60 | $37.81 | $38.51 | $29.08 | 3,527,102 |
| 2016-11-14 | $37.15 | $38.44 | $37.15 | $38.00 | $28.70 | 5,205,752 |
| 2016-11-11 | $35.87 | $37.32 | $35.61 | $37.25 | $28.13 | 4,736,554 |
| 2016-11-10 | $35.00 | $36.63 | $34.92 | $36.17 | $27.32 | 6,204,126 |
| 2016-11-09 | $33.40 | $35.32 | $32.58 | $34.76 | $26.25 | 6,166,980 |
| 2016-11-08 | $34.43 | $34.77 | $33.86 | $34.49 | $26.05 | 2,676,833 |
| 2016-11-07 | $33.56 | $34.80 | $33.47 | $34.65 | $26.17 | 4,564,570 |
| 2016-11-04 | $32.96 | $33.67 | $32.80 | $33.00 | $24.92 | 3,641,374 |
| 2016-11-03 | $32.64 | $33.28 | $32.45 | $33.08 | $24.98 | 3,855,880 |
| 2016-11-02 | $33.67 | $33.85 | $32.62 | $32.65 | $24.66 | 5,446,241 |
| 2016-11-01 | $34.37 | $34.63 | $33.06 | $33.71 | $25.46 | 4,147,084 |
| 2016-10-31 | $34.39 | $34.65 | $34.27 | $34.31 | $25.91 | 3,121,404 |
| 2016-10-28 | $34.22 | $34.80 | $34.03 | $34.15 | $25.79 | 3,142,923 |
| 2016-10-27 | $35.35 | $35.79 | $34.21 | $34.24 | $25.86 | 6,846,022 |
| 2016-10-26 | $34.16 | $35.10 | $34.10 | $34.84 | $26.31 | 5,638,805 |
| 2016-10-25 | $35.04 | $35.04 | $34.15 | $34.27 | $25.88 | 4,172,327 |
| 2016-10-24 | $34.70 | $34.82 | $34.49 | $34.52 | $26.07 | 2,949,576 |
| 2016-10-21 | $34.80 | $35.00 | $34.13 | $34.50 | $26.05 | 4,484,120 |
| 2016-10-20 | $34.49 | $35.28 | $34.40 | $34.98 | $26.42 | 5,159,227 |
| 2016-10-19 | $34.95 | $35.30 | $33.54 | $34.32 | $25.92 | 10,115,441 |
| 2016-10-18 | $35.34 | $35.62 | $34.82 | $35.34 | $26.69 | 5,505,109 |
| 2016-10-17 | $35.23 | $35.57 | $34.65 | $35.01 | $26.44 | 4,548,281 |
| 2016-10-14 | $35.36 | $36.01 | $34.97 | $35.16 | $26.55 | 5,413,491 |
| 2016-10-13 | $34.76 | $35.53 | $33.58 | $35.18 | $26.57 | 7,302,333 |
| 2016-10-12 | $35.51 | $36.00 | $35.15 | $35.23 | $26.61 | 5,153,129 |
| 2016-10-11 | $38.22 | $38.22 | $34.83 | $35.10 | $26.51 | 14,457,875 |
| 2016-10-10 | $38.14 | $38.56 | $37.66 | $37.97 | $28.68 | 4,466,576 |
| 2016-10-07 | $37.93 | $38.25 | $37.58 | $37.89 | $28.61 | 3,340,221 |
| 2016-10-06 | $38.21 | $38.31 | $37.47 | $37.81 | $28.55 | 4,165,294 |
| 2016-10-05 | $38.39 | $38.91 | $38.03 | $38.54 | $29.11 | 2,679,674 |
| 2016-10-04 | $38.61 | $38.99 | $38.05 | $38.24 | $28.88 | 3,593,579 |
| 2016-10-03 | $38.56 | $39.33 | $38.20 | $38.41 | $29.01 | 3,671,026 |
| 2016-09-30 | $37.94 | $38.85 | $37.94 | $38.55 | $29.11 | 3,839,954 |
| 2016-09-29 | $38.12 | $38.86 | $37.41 | $37.79 | $28.54 | 4,046,487 |
| 2016-09-28 | $38.71 | $39.04 | $37.65 | $38.21 | $28.86 | 4,971,532 |
| 2016-09-27 | $37.02 | $38.53 | $37.00 | $38.42 | $29.01 | 6,853,033 |
| 2016-09-26 | $36.37 | $37.42 | $36.18 | $37.20 | $28.09 | 5,411,656 |
| 2016-09-23 | $36.17 | $36.85 | $36.17 | $36.46 | $27.53 | 2,497,642 |
| 2016-09-22 | $36.76 | $37.10 | $36.36 | $36.40 | $27.49 | 2,585,414 |
| 2016-09-21 | $35.40 | $36.72 | $35.40 | $36.69 | $27.71 | 3,641,139 |
| 2016-09-20 | $36.17 | $36.21 | $35.33 | $35.53 | $26.83 | 2,624,883 |
| 2016-09-19 | $36.28 | $36.50 | $35.50 | $35.95 | $27.15 | 4,950,122 |
| 2016-09-16 | $37.32 | $37.32 | $36.11 | $36.40 | $27.02 | 8,966,569 |
| 2016-09-15 | $36.13 | $36.64 | $36.03 | $36.45 | $27.05 | 4,246,882 |
| 2016-09-14 | $36.09 | $36.63 | $35.46 | $36.07 | $26.77 | 4,074,408 |
| 2016-09-13 | $36.05 | $36.50 | $35.47 | $36.14 | $26.82 | 4,716,852 |
| 2016-09-12 | $35.83 | $36.71 | $35.06 | $36.55 | $27.13 | 6,149,656 |
| 2016-09-09 | $36.77 | $37.96 | $35.99 | $36.09 | $26.79 | 7,724,186 |
| 2016-09-08 | $36.48 | $36.58 | $35.86 | $36.31 | $26.95 | 4,738,335 |
| 2016-09-07 | $35.56 | $36.65 | $35.28 | $36.51 | $27.10 | 9,483,771 |
| 2016-09-06 | $34.10 | $34.57 | $33.82 | $34.47 | $25.58 | 4,357,244 |
| 2016-09-02 | $33.79 | $34.25 | $33.47 | $33.92 | $25.18 | 2,723,726 |
| 2016-09-01 | $33.76 | $34.08 | $33.34 | $33.71 | $25.02 | 4,149,525 |
| 2016-08-31 | $33.60 | $34.14 | $33.32 | $33.74 | $25.04 | 5,297,539 |
| 2016-08-30 | $33.50 | $34.14 | $33.50 | $33.92 | $25.18 | 2,929,512 |
| 2016-08-29 | $33.42 | $33.97 | $33.42 | $33.73 | $25.03 | 3,972,347 |
| 2016-08-26 | $32.23 | $33.48 | $32.21 | $33.33 | $24.74 | 6,087,210 |
| 2016-08-25 | $31.41 | $32.25 | $31.41 | $32.05 | $23.79 | 2,591,551 |
| 2016-08-24 | $32.13 | $32.40 | $31.43 | $31.58 | $23.44 | 2,772,664 |
| 2016-08-23 | $32.18 | $32.48 | $31.97 | $32.12 | $23.84 | 2,565,773 |
| 2016-08-22 | $32.21 | $32.33 | $31.35 | $31.87 | $23.65 | 2,807,031 |
| 2016-08-19 | $31.91 | $32.72 | $31.91 | $32.33 | $24.00 | 2,659,053 |
| 2016-08-18 | $31.82 | $32.49 | $31.64 | $32.07 | $23.80 | 2,352,497 |
| 2016-08-17 | $32.49 | $32.51 | $31.50 | $31.78 | $23.59 | 3,514,741 |
| 2016-08-16 | $32.00 | $32.75 | $31.90 | $32.46 | $24.09 | 3,174,104 |
| 2016-08-15 | $31.57 | $32.38 | $31.57 | $32.00 | $23.75 | 3,627,412 |
| 2016-08-12 | $31.76 | $31.87 | $31.33 | $31.55 | $23.42 | 2,250,186 |
| 2016-08-11 | $31.40 | $31.98 | $31.40 | $31.75 | $23.56 | 2,330,737 |
| 2016-08-10 | $32.53 | $32.63 | $31.30 | $31.38 | $23.29 | 4,537,644 |
| 2016-08-09 | $32.60 | $32.65 | $32.25 | $32.49 | $24.11 | 3,238,934 |
| 2016-08-08 | $32.23 | $32.75 | $32.19 | $32.61 | $24.20 | 5,216,973 |
| 2016-08-05 | $31.48 | $32.48 | $31.48 | $32.13 | $23.85 | 5,094,903 |
| 2016-08-04 | $30.94 | $31.39 | $30.71 | $31.26 | $23.20 | 4,459,376 |
| 2016-08-03 | $30.64 | $31.10 | $30.09 | $30.73 | $22.81 | 6,056,926 |
| 2016-08-02 | $33.30 | $33.75 | $30.27 | $30.65 | $22.75 | 14,366,976 |
| 2016-08-01 | $32.00 | $32.44 | $31.80 | $32.43 | $24.07 | 7,349,615 |
| 2016-07-29 | $32.09 | $32.41 | $31.26 | $32.03 | $23.77 | 6,415,998 |
| 2016-07-28 | $32.07 | $32.63 | $31.76 | $32.60 | $24.20 | 4,133,094 |
| 2016-07-27 | $32.53 | $33.04 | $31.80 | $32.05 | $23.79 | 4,490,376 |
| 2016-07-26 | $31.28 | $32.47 | $31.00 | $32.45 | $24.08 | 4,435,535 |
| 2016-07-25 | $31.62 | $31.83 | $31.30 | $31.44 | $23.33 | 4,319,300 |
| 2016-07-22 | $31.38 | $31.76 | $31.06 | $31.58 | $23.44 | 4,602,621 |
| 2016-07-21 | $30.48 | $31.55 | $30.40 | $31.22 | $23.17 | 7,436,719 |
| 2016-07-20 | $30.03 | $30.50 | $29.71 | $30.50 | $22.64 | 3,760,916 |
| 2016-07-19 | $30.35 | $30.55 | $29.71 | $29.99 | $22.26 | 3,351,584 |
| 2016-07-18 | $29.20 | $30.47 | $29.00 | $30.15 | $22.38 | 7,112,983 |
| 2016-07-15 | $29.40 | $29.43 | $28.30 | $28.90 | $21.45 | 6,444,387 |
| 2016-07-14 | $30.03 | $30.29 | $29.04 | $29.19 | $21.66 | 7,786,522 |
| 2016-07-13 | $29.35 | $30.15 | $28.97 | $29.83 | $22.14 | 10,546,628 |
| 2016-07-12 | $27.48 | $29.54 | $27.47 | $29.35 | $21.78 | 29,492,343 |
| 2016-07-11 | $24.14 | $24.33 | $23.94 | $24.09 | $17.88 | 5,236,863 |
| 2016-07-08 | $24.20 | $24.21 | $23.51 | $24.01 | $17.82 | 6,370,427 |
| 2016-07-07 | $24.02 | $24.34 | $23.51 | $23.73 | $17.61 | 7,494,165 |
| 2016-07-06 | $22.35 | $23.64 | $22.09 | $23.52 | $17.46 | 6,386,761 |
| 2016-07-05 | $23.78 | $23.80 | $22.89 | $23.16 | $17.19 | 3,784,992 |
| 2016-07-01 | $24.21 | $24.21 | $23.93 | $24.03 | $17.83 | 4,944,421 |
| 2016-06-30 | $23.80 | $24.37 | $23.20 | $24.36 | $18.08 | 8,335,366 |
| 2016-06-29 | $23.24 | $24.06 | $22.91 | $23.95 | $17.78 | 8,996,995 |
| 2016-06-28 | $21.48 | $22.60 | $21.43 | $22.53 | $16.72 | 6,165,136 |
| 2016-06-27 | $23.00 | $23.07 | $20.77 | $20.87 | $15.49 | 6,675,247 |
| 2016-06-24 | $23.41 | $23.92 | $23.01 | $23.16 | $17.19 | 6,496,845 |
| 2016-06-23 | $24.16 | $24.68 | $24.11 | $24.48 | $18.17 | 4,714,601 |
| 2016-06-22 | $23.86 | $24.24 | $23.77 | $23.87 | $17.72 | 3,949,339 |
| 2016-06-21 | $23.38 | $23.92 | $23.20 | $23.86 | $17.71 | 3,550,523 |
| 2016-06-20 | $23.53 | $23.99 | $23.30 | $23.43 | $17.39 | 4,353,930 |
| 2016-06-17 | $22.81 | $23.36 | $22.72 | $23.22 | $17.23 | 7,652,428 |
| 2016-06-16 | $22.61 | $22.70 | $22.07 | $22.69 | $16.84 | 4,273,259 |
| 2016-06-15 | $22.92 | $23.27 | $22.56 | $22.72 | $16.86 | 4,369,937 |
| 2016-06-14 | $22.54 | $23.08 | $22.30 | $22.76 | $16.89 | 4,012,295 |
| 2016-06-13 | $23.11 | $23.45 | $22.66 | $22.68 | $16.83 | 5,400,295 |
| 2016-06-10 | $23.79 | $23.93 | $23.11 | $23.14 | $17.17 | 5,599,269 |
| 2016-06-09 | $24.07 | $24.23 | $23.64 | $24.14 | $17.92 | 6,315,259 |
| 2016-06-08 | $24.75 | $24.90 | $24.05 | $24.25 | $18.00 | 7,107,775 |
| 2016-06-07 | $23.96 | $24.79 | $23.94 | $24.65 | $18.30 | 5,741,136 |
| 2016-06-06 | $23.59 | $23.98 | $23.57 | $23.89 | $17.73 | 4,050,709 |
| 2016-06-03 | $23.68 | $23.90 | $23.32 | $23.64 | $17.55 | 7,702,280 |
| 2016-06-02 | $23.25 | $23.81 | $23.11 | $23.75 | $17.63 | 8,292,347 |
| 2016-06-01 | $22.29 | $23.06 | $22.04 | $23.01 | $17.08 | 6,727,601 |
| 2016-05-31 | $21.79 | $22.60 | $21.60 | $22.56 | $16.74 | 8,221,701 |
| 2016-05-27 | $21.52 | $21.95 | $21.22 | $21.66 | $16.08 | 4,165,899 |
| 2016-05-26 | $21.43 | $21.66 | $21.16 | $21.55 | $15.99 | 5,244,304 |
| 2016-05-25 | $21.22 | $21.76 | $21.20 | $21.48 | $15.94 | 6,824,290 |
| 2016-05-24 | $21.07 | $21.10 | $20.68 | $20.88 | $15.50 | 4,871,529 |
| 2016-05-23 | $20.65 | $21.08 | $20.41 | $20.80 | $15.44 | 4,304,164 |
| 2016-05-20 | $20.54 | $20.92 | $20.29 | $20.41 | $15.15 | 7,198,506 |
| 2016-05-19 | $20.15 | $20.56 | $20.01 | $20.52 | $15.23 | 8,915,783 |
| 2016-05-18 | $19.58 | $20.54 | $19.57 | $20.24 | $15.02 | 7,862,382 |
| 2016-05-17 | $19.03 | $20.26 | $19.03 | $19.64 | $14.57 | 7,165,853 |
| 2016-05-16 | $19.08 | $19.36 | $18.98 | $19.16 | $14.22 | 7,248,818 |
| 2016-05-13 | $18.72 | $19.47 | $18.63 | $19.09 | $14.17 | 6,507,449 |
| 2016-05-12 | $18.86 | $18.87 | $18.42 | $18.79 | $13.95 | 10,122,373 |
| 2016-05-11 | $19.20 | $19.45 | $18.69 | $18.72 | $13.89 | 5,394,182 |
| 2016-05-10 | $18.75 | $19.38 | $18.59 | $19.25 | $14.29 | 6,100,978 |
| 2016-05-09 | $19.12 | $19.29 | $18.71 | $18.86 | $14.00 | 8,927,236 |
| 2016-05-06 | $19.34 | $19.40 | $18.81 | $19.07 | $14.15 | 8,456,851 |
| 2016-05-05 | $20.20 | $20.42 | $19.90 | $20.01 | $14.38 | 7,901,683 |
| 2016-05-04 | $19.81 | $20.48 | $19.75 | $20.15 | $14.48 | 11,708,656 |
| 2016-05-03 | $20.38 | $20.47 | $19.30 | $19.44 | $13.97 | 13,705,544 |
| 2016-05-02 | $21.14 | $21.16 | $20.21 | $20.48 | $14.71 | 18,806,328 |
| 2016-04-29 | $26.17 | $26.22 | $21.61 | $21.77 | $15.64 | 24,443,229 |
| 2016-04-28 | $27.14 | $27.59 | $26.79 | $26.90 | $19.33 | 7,380,376 |
| 2016-04-27 | $27.00 | $27.39 | $26.50 | $27.34 | $19.64 | 7,210,194 |
| 2016-04-26 | $26.54 | $27.10 | $26.44 | $27.00 | $19.40 | 7,447,623 |
| 2016-04-25 | $25.33 | $26.38 | $25.26 | $26.29 | $18.89 | 7,857,818 |
| 2016-04-22 | $25.48 | $25.74 | $25.01 | $25.32 | $18.19 | 7,220,696 |
| 2016-04-21 | $25.74 | $25.96 | $25.23 | $25.43 | $18.27 | 8,587,531 |
| 2016-04-20 | $25.43 | $26.01 | $25.22 | $25.67 | $18.44 | 8,669,477 |
| 2016-04-19 | $25.84 | $26.12 | $25.18 | $25.33 | $18.20 | 8,957,061 |
| 2016-04-18 | $25.51 | $26.27 | $25.14 | $25.78 | $18.52 | 10,781,341 |
| 2016-04-15 | $26.97 | $27.12 | $25.54 | $25.59 | $18.39 | 19,415,584 |
| 2016-04-14 | $29.67 | $29.85 | $26.93 | $27.11 | $19.48 | 48,458,893 |
| 2016-04-13 | $34.73 | $35.13 | $33.85 | $33.93 | $24.38 | 7,300,240 |
| 2016-04-12 | $34.94 | $35.18 | $34.03 | $35.04 | $25.17 | 4,681,494 |
| 2016-04-11 | $34.35 | $35.79 | $34.21 | $34.98 | $25.13 | 7,545,207 |
| 2016-04-08 | $33.39 | $34.12 | $33.08 | $33.23 | $23.87 | 2,972,935 |
| 2016-04-07 | $33.30 | $33.60 | $32.65 | $33.11 | $23.79 | 3,182,953 |
| 2016-04-06 | $32.86 | $33.72 | $32.01 | $33.72 | $24.23 | 3,525,959 |
| 2016-04-05 | $33.27 | $33.40 | $32.65 | $32.86 | $23.61 | 3,464,262 |
| 2016-04-04 | $33.67 | $33.84 | $33.23 | $33.55 | $24.10 | 2,313,276 |
| 2016-04-01 | $33.90 | $34.12 | $33.34 | $33.69 | $24.20 | 4,556,119 |
| 2016-03-31 | $33.98 | $34.63 | $33.89 | $34.45 | $24.75 | 2,741,179 |
| 2016-03-30 | $34.03 | $34.57 | $33.55 | $34.17 | $24.55 | 3,719,870 |
| 2016-03-29 | $33.21 | $33.93 | $32.48 | $33.80 | $24.28 | 3,537,127 |
| 2016-03-28 | $33.66 | $33.99 | $33.25 | $33.54 | $24.10 | 3,925,239 |
| 2016-03-24 | $34.59 | $34.70 | $32.40 | $33.23 | $23.87 | 8,569,957 |
| 2016-03-23 | $36.72 | $36.80 | $34.75 | $34.80 | $25.00 | 4,559,847 |
| 2016-03-22 | $36.31 | $37.45 | $36.10 | $37.04 | $26.61 | 4,086,212 |
| 2016-03-21 | $36.36 | $36.95 | $36.06 | $36.54 | $26.25 | 2,886,796 |
| 2016-03-18 | $35.17 | $36.99 | $34.96 | $36.57 | $26.27 | 11,672,878 |
| 2016-03-17 | $34.68 | $35.55 | $34.45 | $34.93 | $25.10 | 4,231,929 |
| 2016-03-16 | $34.27 | $34.95 | $33.80 | $34.49 | $24.78 | 4,212,726 |
| 2016-03-15 | $35.35 | $35.50 | $33.91 | $34.62 | $24.87 | 3,614,508 |
| 2016-03-14 | $35.70 | $35.99 | $34.45 | $35.36 | $25.40 | 6,751,596 |
| 2016-03-11 | $35.66 | $36.18 | $35.25 | $36.17 | $25.99 | 3,333,055 |
| 2016-03-10 | $34.33 | $35.23 | $33.97 | $34.95 | $25.11 | 4,281,483 |
| 2016-03-09 | $34.36 | $35.12 | $33.90 | $34.21 | $24.58 | 4,586,116 |
| 2016-03-08 | $35.24 | $35.39 | $34.13 | $34.24 | $24.60 | 5,705,825 |
| 2016-03-07 | $34.23 | $36.23 | $33.77 | $35.48 | $25.49 | 5,140,266 |
| 2016-03-04 | $34.92 | $35.66 | $34.43 | $34.53 | $24.81 | 5,198,404 |
| 2016-03-03 | $33.74 | $35.07 | $33.69 | $34.75 | $24.97 | 4,239,905 |
| 2016-03-02 | $33.28 | $34.18 | $32.82 | $33.93 | $24.38 | 4,881,432 |
| 2016-03-01 | $31.80 | $33.86 | $31.65 | $33.23 | $23.87 | 6,654,074 |
| 2016-02-29 | $31.64 | $31.99 | $31.25 | $31.36 | $22.53 | 3,555,786 |
| 2016-02-26 | $31.32 | $32.13 | $31.11 | $31.69 | $22.77 | 3,486,365 |
| 2016-02-25 | $31.01 | $31.01 | $29.80 | $30.92 | $22.21 | 3,040,417 |
| 2016-02-24 | $30.37 | $31.25 | $29.23 | $31.08 | $22.33 | 4,672,602 |
| 2016-02-23 | $32.04 | $32.06 | $30.66 | $30.74 | $22.09 | 4,239,142 |
| 2016-02-22 | $31.98 | $32.54 | $31.57 | $32.23 | $23.16 | 4,554,540 |
| 2016-02-19 | $32.44 | $32.73 | $31.02 | $31.34 | $22.52 | 4,411,569 |
| 2016-02-18 | $31.83 | $33.65 | $31.54 | $33.11 | $23.79 | 5,550,176 |
| 2016-02-17 | $31.51 | $32.40 | $31.42 | $31.97 | $22.97 | 5,097,286 |
| 2016-02-16 | $30.18 | $31.53 | $29.85 | $31.33 | $22.51 | 4,966,436 |
| 2016-02-12 | $29.51 | $29.93 | $28.51 | $29.88 | $21.47 | 4,263,013 |
| 2016-02-11 | $29.48 | $29.80 | $28.64 | $29.03 | $20.86 | 5,989,364 |
| 2016-02-10 | $29.73 | $30.76 | $29.66 | $30.19 | $21.69 | 5,512,398 |
| 2016-02-09 | $29.97 | $30.21 | $28.95 | $29.41 | $21.13 | 5,722,036 |
| 2016-02-08 | $30.91 | $31.29 | $29.69 | $30.36 | $21.81 | 4,843,070 |
| 2016-02-05 | $31.34 | $31.91 | $30.50 | $31.59 | $22.70 | 7,819,035 |
| 2016-02-04 | $30.57 | $33.62 | $30.56 | $32.19 | $22.68 | 11,677,257 |
| 2016-02-03 | $30.18 | $31.33 | $29.77 | $30.52 | $21.50 | 9,232,946 |
| 2016-02-02 | $29.71 | $30.79 | $28.27 | $28.61 | $20.15 | 6,713,418 |
| 2016-02-01 | $29.06 | $30.93 | $28.60 | $30.41 | $21.42 | 7,997,413 |
| 2016-01-29 | $29.02 | $30.15 | $28.05 | $29.05 | $20.46 | 12,430,968 |
| 2016-01-28 | $27.17 | $27.27 | $26.25 | $26.76 | $18.85 | 8,695,489 |
| 2016-01-27 | $27.40 | $27.92 | $26.73 | $26.97 | $19.00 | 4,982,523 |
| 2016-01-26 | $26.50 | $28.14 | $26.50 | $27.74 | $19.54 | 5,956,766 |
| 2016-01-25 | $27.61 | $27.69 | $26.35 | $26.40 | $18.60 | 6,461,757 |
| 2016-01-22 | $28.24 | $28.51 | $27.03 | $27.93 | $19.67 | 8,350,589 |
| 2016-01-21 | $29.45 | $29.47 | $27.41 | $27.56 | $19.41 | 10,447,097 |
| 2016-01-20 | $29.19 | $29.50 | $27.75 | $29.22 | $20.58 | 6,750,525 |
| 2016-01-19 | $31.46 | $31.73 | $29.39 | $29.83 | $21.01 | 5,466,911 |
| 2016-01-15 | $30.48 | $31.24 | $29.91 | $30.89 | $21.76 | 8,660,078 |
| 2016-01-14 | $31.19 | $32.43 | $30.45 | $32.11 | $22.62 | 5,229,934 |
| 2016-01-13 | $31.59 | $32.45 | $30.95 | $31.07 | $21.89 | 4,733,959 |
| 2016-01-12 | $31.72 | $31.94 | $30.42 | $31.57 | $22.24 | 6,089,973 |
| 2016-01-11 | $33.12 | $33.12 | $30.65 | $31.35 | $22.08 | 7,835,025 |
| 2016-01-08 | $34.38 | $34.53 | $32.16 | $32.54 | $22.92 | 9,802,283 |
| 2016-01-07 | $34.05 | $34.81 | $33.76 | $34.54 | $24.33 | 5,974,801 |
| 2016-01-06 | $35.65 | $35.92 | $34.33 | $34.75 | $24.48 | 4,120,910 |
| 2016-01-05 | $36.50 | $36.88 | $35.92 | $36.33 | $25.59 | 3,092,673 |
| 2016-01-04 | $36.03 | $36.43 | $35.11 | $36.27 | $25.55 | 4,653,163 |
| 2015-12-31 | $37.01 | $37.35 | $36.60 | $36.66 | $25.82 | 2,391,683 |
| 2015-12-30 | $37.00 | $37.94 | $37.00 | $37.18 | $26.19 | 2,704,088 |
| 2015-12-29 | $37.04 | $37.44 | $36.78 | $37.15 | $26.17 | 3,351,273 |
| 2015-12-28 | $36.72 | $37.18 | $36.26 | $36.74 | $25.88 | 2,365,984 |
| 2015-12-24 | $36.48 | $37.26 | $36.47 | $36.65 | $25.82 | 1,818,521 |
| 2015-12-23 | $35.65 | $37.25 | $35.46 | $36.62 | $25.80 | 3,805,539 |
| 2015-12-22 | $34.57 | $35.59 | $34.15 | $35.45 | $24.97 | 2,926,922 |
| 2015-12-21 | $34.29 | $34.98 | $34.15 | $34.70 | $24.44 | 2,476,171 |
| 2015-12-18 | $33.70 | $34.69 | $33.51 | $34.10 | $24.02 | 6,627,290 |
| 2015-12-17 | $34.92 | $35.00 | $33.45 | $33.92 | $23.89 | 4,021,828 |
| 2015-12-16 | $34.59 | $34.99 | $34.07 | $34.78 | $24.50 | 3,919,845 |
| 2015-12-15 | $33.91 | $35.02 | $33.75 | $34.25 | $24.13 | 4,141,550 |
| 2015-12-14 | $36.04 | $36.17 | $33.40 | $33.67 | $23.72 | 5,003,288 |
| 2015-12-11 | $35.63 | $36.56 | $34.41 | $35.98 | $25.34 | 5,420,086 |
| 2015-12-10 | $35.74 | $36.50 | $35.50 | $36.22 | $25.51 | 4,904,580 |
| 2015-12-09 | $35.17 | $36.48 | $35.05 | $35.72 | $25.16 | 3,649,644 |
| 2015-12-08 | $34.79 | $35.57 | $34.43 | $35.43 | $24.96 | 3,800,093 |
| 2015-12-07 | $34.45 | $35.23 | $34.05 | $35.10 | $24.72 | 3,640,685 |
| 2015-12-04 | $33.71 | $34.65 | $33.40 | $34.45 | $24.27 | 4,357,658 |
| 2015-12-03 | $34.76 | $34.91 | $33.47 | $33.77 | $23.79 | 4,557,994 |
| 2015-12-02 | $36.19 | $36.36 | $34.36 | $34.54 | $24.33 | 5,145,467 |
| 2015-12-01 | $36.15 | $36.62 | $35.67 | $36.51 | $25.72 | 4,035,635 |
| 2015-11-30 | $35.46 | $35.97 | $34.71 | $35.94 | $25.32 | 6,184,182 |
| 2015-11-27 | $34.51 | $34.80 | $34.25 | $34.62 | $24.39 | 912,391 |
| 2015-11-25 | $34.10 | $34.85 | $33.73 | $34.57 | $24.35 | 2,394,553 |
| 2015-11-24 | $34.44 | $34.52 | $33.86 | $34.27 | $24.14 | 3,089,188 |
| 2015-11-23 | $34.52 | $35.20 | $34.38 | $34.70 | $24.44 | 4,500,375 |
| 2015-11-20 | $34.50 | $34.84 | $33.94 | $34.41 | $24.24 | 3,102,820 |
| 2015-11-19 | $34.91 | $35.19 | $34.08 | $34.28 | $24.15 | 3,392,833 |
| 2015-11-18 | $33.83 | $34.66 | $33.83 | $34.38 | $24.22 | 2,829,631 |
| 2015-11-17 | $34.33 | $34.74 | $33.75 | $33.88 | $23.87 | 3,148,599 |
| 2015-11-16 | $33.07 | $34.52 | $33.07 | $34.30 | $24.16 | 4,095,416 |
| 2015-11-13 | $33.98 | $34.08 | $32.38 | $33.07 | $23.29 | 7,420,943 |
| 2015-11-12 | $35.79 | $36.03 | $34.07 | $34.08 | $24.01 | 8,054,764 |
| 2015-11-11 | $36.76 | $36.82 | $35.02 | $36.12 | $25.44 | 6,378,715 |
| 2015-11-10 | $37.83 | $38.25 | $36.25 | $36.54 | $25.74 | 4,946,522 |
| 2015-11-09 | $38.83 | $38.98 | $37.99 | $38.28 | $26.96 | 2,892,200 |
| 2015-11-06 | $38.81 | $39.07 | $38.20 | $38.81 | $27.34 | 2,809,695 |
| 2015-11-05 | $38.74 | $39.30 | $38.43 | $38.87 | $27.38 | 2,826,877 |
| 2015-11-04 | $39.59 | $40.01 | $38.49 | $38.81 | $27.34 | 4,586,594 |
| 2015-11-03 | $38.88 | $40.91 | $38.76 | $40.37 | $27.98 | 5,302,382 |
| 2015-11-02 | $37.76 | $39.15 | $37.30 | $38.88 | $26.95 | 4,854,380 |
| 2015-10-30 | $39.13 | $39.70 | $37.14 | $38.06 | $26.38 | 6,977,116 |
| 2015-10-29 | $39.26 | $39.26 | $37.77 | $38.06 | $26.38 | 6,953,949 |
| 2015-10-28 | $39.36 | $39.55 | $38.52 | $39.34 | $27.27 | 4,387,582 |
| 2015-10-27 | $39.27 | $39.63 | $38.92 | $39.20 | $27.17 | 2,525,878 |
| 2015-10-26 | $41.03 | $41.43 | $39.03 | $39.55 | $27.41 | 5,303,253 |
| 2015-10-23 | $39.60 | $41.83 | $39.27 | $41.15 | $28.52 | 6,726,635 |
| 2015-10-22 | $37.59 | $39.46 | $37.42 | $39.24 | $27.20 | 8,104,922 |
| 2015-10-21 | $38.09 | $39.50 | $36.80 | $37.13 | $25.74 | 6,890,386 |
| 2015-10-20 | $38.54 | $38.94 | $37.73 | $38.52 | $26.70 | 9,698,655 |
| 2015-10-19 | $39.20 | $39.63 | $38.43 | $38.75 | $26.86 | 6,879,506 |
| 2015-10-16 | $41.27 | $41.36 | $38.64 | $39.56 | $27.42 | 13,945,625 |
| 2015-10-15 | $42.28 | $44.16 | $40.52 | $41.44 | $28.72 | 21,466,733 |
| 2015-10-14 | $48.42 | $49.26 | $47.54 | $47.80 | $33.13 | 4,271,390 |
| 2015-10-13 | $48.95 | $49.43 | $48.56 | $48.62 | $33.70 | 2,807,987 |
| 2015-10-12 | $49.29 | $49.29 | $48.17 | $49.02 | $33.98 | 2,097,786 |
| 2015-10-09 | $48.41 | $49.50 | $48.19 | $49.03 | $33.99 | 5,099,219 |
| 2015-10-08 | $47.42 | $48.58 | $47.24 | $48.33 | $33.50 | 2,963,174 |
| 2015-10-07 | $46.84 | $47.93 | $46.30 | $47.29 | $32.78 | 3,561,291 |
| 2015-10-06 | $44.79 | $46.53 | $44.66 | $46.20 | $32.02 | 4,135,211 |
| 2015-10-05 | $43.68 | $45.57 | $43.46 | $44.84 | $31.08 | 4,959,227 |
| 2015-10-02 | $42.32 | $43.22 | $42.01 | $43.18 | $29.93 | 4,368,352 |
| 2015-10-01 | $44.81 | $44.85 | $42.37 | $42.86 | $29.71 | 6,315,633 |
| 2015-09-30 | $44.51 | $45.98 | $43.40 | $44.80 | $31.05 | 9,263,005 |
| 2015-09-29 | $42.09 | $43.20 | $41.59 | $41.78 | $28.96 | 5,109,329 |
| 2015-09-28 | $42.75 | $42.75 | $41.69 | $42.07 | $29.16 | 4,748,774 |
| 2015-09-25 | $44.23 | $44.40 | $42.43 | $42.89 | $29.73 | 3,802,735 |
| 2015-09-24 | $43.08 | $44.45 | $42.54 | $44.10 | $30.57 | 3,904,342 |
| 2015-09-23 | $44.07 | $44.40 | $42.96 | $43.55 | $30.19 | 3,589,305 |
| 2015-09-22 | $45.43 | $45.67 | $43.50 | $43.79 | $30.35 | 4,132,026 |
| 2015-09-21 | $45.75 | $46.57 | $45.52 | $46.20 | $32.02 | 3,183,260 |
| 2015-09-18 | $47.26 | $47.49 | $45.22 | $45.65 | $31.64 | 10,100,390 |
| 2015-09-17 | $48.67 | $48.79 | $47.66 | $47.76 | $33.11 | 3,745,179 |
| 2015-09-16 | $48.76 | $49.52 | $48.49 | $49.15 | $34.07 | 2,668,045 |
| 2015-09-15 | $48.47 | $48.73 | $48.01 | $48.61 | $33.69 | 3,272,578 |
| 2015-09-14 | $48.92 | $48.99 | $48.11 | $48.33 | $33.50 | 3,049,669 |
| 2015-09-11 | $48.75 | $49.34 | $48.52 | $48.94 | $33.92 | 4,339,404 |
| 2015-09-10 | $49.09 | $50.07 | $48.21 | $49.22 | $34.12 | 4,473,874 |
| 2015-09-09 | $50.22 | $50.91 | $49.57 | $50.10 | $34.73 | 4,068,257 |
| 2015-09-08 | $49.01 | $49.67 | $48.62 | $49.61 | $34.39 | 3,284,753 |
Seagate Technology Holdings Plc (STX) News Headlines
.jpg)
Buy these top stock picks coming out of earnings, Morgan Stanley says
Morgan Stanley named its favorite stocks to buy as earnings season winds down.
cnbc.com March 1, 2025.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Apple, Boeing, Wells Fargo, Microsoft, Amazon & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com March 13, 2025.jpg)
These oversold stocks could lead the way if the market finds a way to rebound
Check out some of the most overbought and oversold names from the past trading week.
cnbc.com April 5, 2025Recent Seagate Technology Holdings Plc (STX) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Seagate Technology Holdings Plc (STX) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |