ProShares Short VIX Short-Term Futures ETF (SVXY) Exchange: BATS
Data as of May 9, 2025
$37.81 ($0.79) 2.13%
ProShares Short VIX Short-Term Futures ETF - Daily Information
Click for more stock information on ProShares Short VIX Short-Term Futures ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $37.13 |
| Previous Close | $37.81 |
| High | $37.82 |
| Low | $36.67 |
| Adjusted Open | $37.13 |
| Previous Adjusted Close | $37.81 |
| Adjusted High | $37.82 |
| Adjusted Low | $36.67 |
About ProShares Short VIX Short-Term Futures ETF (SVXY)
No Description Available
Invest in ProShares Short VIX Short-Term Futures ETF (SVXY)
Historical Stock Data for ProShares Short VIX Short-Term Futures ETF (SVXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $37.13 | $37.82 | $36.67 | $37.81 | $37.81 | 1,378,311 |
| 2025-04-24 | $36.53 | $37.13 | $36.50 | $37.02 | $37.02 | 1,093,089 |
| 2025-04-23 | $36.61 | $36.95 | $35.82 | $36.35 | $36.35 | 2,464,636 |
| 2025-04-22 | $35.23 | $35.84 | $35.18 | $35.70 | $35.70 | 2,173,389 |
| 2025-04-21 | $35.46 | $35.55 | $34.19 | $34.58 | $34.58 | 2,180,723 |
| 2025-04-17 | $35.60 | $35.82 | $35.34 | $35.66 | $35.66 | 1,797,218 |
| 2025-04-16 | $35.98 | $36.59 | $34.75 | $35.17 | $35.17 | 3,075,421 |
| 2025-04-15 | $36.59 | $37.33 | $36.34 | $36.71 | $36.71 | 2,862,656 |
| 2025-04-14 | $36.09 | $36.67 | $34.93 | $36.56 | $36.56 | 4,256,456 |
| 2025-04-11 | $33.65 | $34.68 | $32.82 | $34.63 | $34.63 | 4,006,610 |
| 2025-04-10 | $36.33 | $36.98 | $32.05 | $34.18 | $34.18 | 9,885,103 |
| 2025-04-09 | $33.53 | $38.48 | $33.31 | $37.79 | $37.79 | 11,088,181 |
| 2025-04-08 | $38.30 | $38.45 | $32.67 | $34.14 | $34.14 | 9,712,274 |
| 2025-04-07 | $34.95 | $39.24 | $34.20 | $36.56 | $36.56 | 9,560,626 |
| 2025-04-04 | $38.30 | $39.28 | $36.11 | $36.65 | $36.65 | 12,280,129 |
| 2025-04-03 | $42.88 | $43.66 | $40.66 | $40.66 | $40.66 | 9,945,112 |
| 2025-04-02 | $44.87 | $46.80 | $44.78 | $46.45 | $46.45 | 2,935,346 |
| 2025-04-01 | $45.44 | $46.08 | $44.63 | $45.70 | $45.70 | 1,054,329 |
| 2025-03-31 | $44.47 | $46.03 | $44.06 | $45.76 | $45.76 | 1,097,765 |
| 2025-03-28 | $47.56 | $47.77 | $45.64 | $45.74 | $45.74 | 1,389,220 |
| 2025-03-27 | $47.87 | $48.22 | $47.28 | $47.85 | $47.85 | 615,302 |
| 2025-03-26 | $49.02 | $49.07 | $47.48 | $47.96 | $47.96 | 954,030 |
| 2025-03-25 | $49.09 | $49.15 | $48.64 | $48.76 | $48.76 | 650,648 |
| 2025-03-24 | $48.24 | $48.99 | $48.18 | $48.91 | $48.91 | 1,350,842 |
| 2025-03-21 | $46.89 | $47.50 | $46.60 | $47.43 | $47.43 | 1,267,445 |
| 2025-03-20 | $46.55 | $47.60 | $46.47 | $47.42 | $47.42 | 1,215,110 |
| 2025-03-19 | $46.47 | $47.53 | $46.24 | $46.97 | $46.97 | 1,492,807 |
| 2025-03-18 | $47.00 | $47.02 | $45.85 | $46.22 | $46.22 | 1,365,398 |
| 2025-03-17 | $46.26 | $46.98 | $46.21 | $46.87 | $46.87 | 1,689,945 |
| 2025-03-14 | $44.80 | $46.03 | $44.70 | $46.00 | $46.00 | 1,722,632 |
| 2025-03-13 | $44.99 | $45.36 | $43.56 | $44.03 | $44.03 | 1,681,570 |
| 2025-03-12 | $44.82 | $45.20 | $43.72 | $45.04 | $45.04 | 2,473,439 |
| 2025-03-11 | $43.82 | $44.28 | $42.64 | $43.95 | $43.95 | 3,664,212 |
| 2025-03-10 | $45.14 | $45.45 | $43.48 | $43.90 | $43.90 | 4,621,235 |
| 2025-03-07 | $45.55 | $46.57 | $44.78 | $46.43 | $46.43 | 2,228,056 |
| 2025-03-06 | $46.46 | $47.15 | $45.34 | $45.41 | $45.41 | 2,911,029 |
| 2025-03-05 | $47.13 | $48.13 | $46.52 | $48.01 | $48.01 | 2,071,319 |
| 2025-03-04 | $46.55 | $48.14 | $45.21 | $46.97 | $46.97 | 3,135,390 |
| 2025-03-03 | $50.10 | $50.12 | $46.90 | $47.53 | $47.53 | 1,768,767 |
| 2025-02-28 | $48.94 | $49.79 | $48.32 | $49.76 | $49.76 | 1,510,220 |
| 2025-02-27 | $50.79 | $51.05 | $49.02 | $49.03 | $49.03 | 2,402,154 |
| 2025-02-26 | $50.30 | $51.13 | $49.81 | $50.57 | $50.57 | 1,579,826 |
| 2025-02-25 | $50.07 | $50.58 | $48.95 | $50.08 | $50.08 | 2,254,848 |
| 2025-02-24 | $50.79 | $51.13 | $49.64 | $50.20 | $50.20 | 1,538,080 |
| 2025-02-21 | $52.25 | $52.25 | $50.16 | $50.38 | $50.38 | 2,421,597 |
| 2025-02-20 | $52.30 | $52.50 | $51.71 | $52.24 | $52.24 | 1,364,540 |
| 2025-02-19 | $51.87 | $52.34 | $51.80 | $52.32 | $52.32 | 696,987 |
| 2025-02-18 | $52.05 | $52.25 | $51.81 | $52.03 | $52.03 | 817,100 |
| 2025-02-14 | $51.86 | $52.00 | $51.60 | $51.90 | $51.90 | 800,583 |
| 2025-02-13 | $51.42 | $51.83 | $51.11 | $51.78 | $51.78 | 810,222 |
| 2025-02-12 | $50.67 | $51.48 | $50.53 | $51.37 | $51.37 | 704,439 |
| 2025-02-11 | $51.11 | $51.52 | $51.06 | $51.24 | $51.24 | 492,585 |
| 2025-02-10 | $51.24 | $51.37 | $50.92 | $51.32 | $51.32 | 425,255 |
| 2025-02-07 | $51.73 | $51.80 | $50.61 | $50.62 | $50.62 | 989,746 |
| 2025-02-06 | $51.62 | $51.65 | $51.07 | $51.57 | $51.57 | 869,287 |
| 2025-02-05 | $50.71 | $51.41 | $50.51 | $51.34 | $51.34 | 922,710 |
| 2025-02-04 | $50.40 | $50.99 | $50.09 | $50.78 | $50.78 | 799,700 |
| 2025-02-03 | $48.83 | $50.97 | $48.26 | $50.01 | $50.01 | 1,701,617 |
| 2025-01-31 | $51.75 | $51.94 | $50.28 | $50.60 | $50.60 | 872,697 |
| 2025-01-30 | $51.67 | $51.78 | $51.13 | $51.50 | $51.50 | 940,735 |
| 2025-01-29 | $51.29 | $51.44 | $50.34 | $51.37 | $51.37 | 1,025,633 |
| 2025-01-28 | $50.73 | $51.40 | $50.03 | $51.22 | $51.22 | 1,022,276 |
| 2025-01-27 | $49.00 | $50.74 | $48.88 | $50.32 | $50.32 | 2,622,057 |
| 2025-01-24 | $52.16 | $52.31 | $51.89 | $52.11 | $52.11 | 686,398 |
| 2025-01-23 | $51.57 | $52.15 | $51.57 | $52.00 | $52.00 | 1,039,990 |
| 2025-01-22 | $51.91 | $51.98 | $51.45 | $51.57 | $51.57 | 916,384 |
| 2025-01-21 | $51.37 | $52.00 | $51.19 | $51.96 | $51.96 | 1,051,559 |
| 2025-01-17 | $51.48 | $51.48 | $50.84 | $50.88 | $50.88 | 1,157,382 |
| 2025-01-16 | $51.14 | $51.29 | $50.83 | $51.00 | $51.00 | 766,812 |
| 2025-01-15 | $50.24 | $51.11 | $50.22 | $51.04 | $51.04 | 1,367,457 |
| 2025-01-14 | $49.07 | $49.51 | $48.21 | $49.01 | $49.01 | 834,989 |
| 2025-01-13 | $47.20 | $48.66 | $47.05 | $48.51 | $48.51 | 890,099 |
| 2025-01-10 | $48.87 | $48.98 | $47.45 | $48.02 | $48.02 | 1,700,499 |
| 2025-01-08 | $49.26 | $49.84 | $48.46 | $49.64 | $49.64 | 1,154,621 |
| 2025-01-07 | $51.29 | $51.37 | $49.05 | $49.65 | $49.65 | 1,197,923 |
| 2025-01-06 | $51.11 | $51.44 | $50.52 | $51.12 | $51.12 | 1,450,594 |
| 2025-01-03 | $49.80 | $50.92 | $49.77 | $50.87 | $50.87 | 1,035,836 |
| 2025-01-02 | $50.50 | $50.55 | $48.29 | $49.51 | $49.51 | 1,324,002 |
| 2024-12-31 | $50.60 | $50.80 | $49.76 | $50.06 | $50.06 | 796,267 |
| 2024-12-30 | $49.40 | $50.94 | $48.48 | $50.21 | $50.21 | 1,300,638 |
| 2024-12-27 | $51.54 | $51.61 | $49.29 | $50.73 | $50.73 | 2,164,497 |
| 2024-12-26 | $51.68 | $52.11 | $51.02 | $51.97 | $51.97 | 1,030,868 |
| 2024-12-24 | $51.00 | $52.13 | $51.00 | $52.03 | $52.03 | 924,838 |
| 2024-12-23 | $49.53 | $50.71 | $48.62 | $50.66 | $50.66 | 1,294,988 |
| 2024-12-20 | $45.91 | $49.17 | $45.83 | $49.12 | $49.12 | 2,835,548 |
| 2024-12-19 | $48.99 | $49.16 | $45.48 | $45.60 | $45.60 | 3,643,876 |
| 2024-12-18 | $52.46 | $52.76 | $47.69 | $47.69 | $47.69 | 1,955,098 |
| 2024-12-17 | $52.58 | $52.87 | $52.09 | $52.21 | $52.21 | 832,134 |
| 2024-12-16 | $53.45 | $53.46 | $52.72 | $52.83 | $52.83 | 508,069 |
| 2024-12-13 | $53.70 | $53.78 | $52.97 | $53.29 | $53.29 | 508,509 |
| 2024-12-12 | $53.39 | $53.72 | $53.05 | $53.33 | $53.33 | 703,209 |
| 2024-12-11 | $53.87 | $54.00 | $53.41 | $53.50 | $53.50 | 450,151 |
| 2024-12-10 | $53.40 | $53.61 | $53.07 | $53.26 | $53.26 | 502,447 |
| 2024-12-09 | $53.74 | $53.89 | $52.93 | $53.19 | $53.19 | 789,789 |
| 2024-12-06 | $53.78 | $53.94 | $53.49 | $53.75 | $53.75 | 792,282 |
| 2024-12-05 | $53.21 | $53.52 | $53.14 | $53.28 | $53.28 | 493,145 |
| 2024-12-04 | $53.87 | $54.04 | $53.34 | $53.39 | $53.39 | 750,379 |
| 2024-12-03 | $53.13 | $53.73 | $52.82 | $53.53 | $53.53 | 651,645 |
| 2024-12-02 | $53.23 | $53.47 | $53.12 | $53.46 | $53.46 | 564,105 |
| 2024-11-29 | $52.94 | $53.28 | $52.90 | $52.92 | $52.92 | 464,086 |
| 2024-11-27 | $52.43 | $52.72 | $51.80 | $52.58 | $52.58 | 679,132 |
| 2024-11-26 | $52.22 | $52.74 | $52.22 | $52.50 | $52.50 | 728,313 |
| 2024-11-25 | $52.04 | $52.29 | $51.04 | $52.23 | $52.23 | 799,715 |
| 2024-11-22 | $50.39 | $51.30 | $50.34 | $51.21 | $51.21 | 976,982 |
| 2024-11-21 | $50.76 | $50.90 | $49.40 | $50.27 | $50.27 | 2,317,207 |
| 2024-11-20 | $50.89 | $51.00 | $49.07 | $50.04 | $50.04 | 2,482,924 |
| 2024-11-19 | $50.27 | $51.58 | $50.25 | $50.90 | $50.90 | 3,750,220 |
| 2024-11-18 | $51.05 | $52.20 | $50.87 | $51.82 | $51.82 | 901,291 |
| 2024-11-15 | $52.35 | $52.45 | $49.60 | $50.82 | $50.82 | 4,900,555 |
| 2024-11-14 | $52.86 | $53.16 | $52.54 | $52.68 | $52.68 | 1,130,197 |
| 2024-11-13 | $52.30 | $52.82 | $51.99 | $52.70 | $52.70 | 1,225,567 |
| 2024-11-12 | $51.95 | $52.24 | $51.43 | $52.09 | $52.09 | 1,298,232 |
| 2024-11-11 | $52.29 | $52.47 | $52.00 | $52.06 | $52.06 | 768,402 |
| 2024-11-08 | $51.86 | $52.11 | $51.50 | $51.99 | $51.99 | 1,352,986 |
| 2024-11-07 | $51.49 | $51.97 | $51.44 | $51.89 | $51.89 | 3,650,298 |
| 2024-11-06 | $51.25 | $51.25 | $50.06 | $51.09 | $51.09 | 6,646,784 |
| 2024-11-05 | $47.68 | $48.64 | $47.68 | $48.60 | $48.60 | 1,117,315 |
| 2024-11-04 | $46.57 | $47.45 | $46.42 | $47.37 | $47.37 | 803,316 |
| 2024-11-01 | $46.53 | $47.08 | $46.26 | $46.30 | $46.30 | 1,102,747 |
| 2024-10-31 | $47.13 | $47.15 | $45.87 | $45.91 | $45.91 | 1,805,446 |
| 2024-10-30 | $48.14 | $48.50 | $47.68 | $47.75 | $47.75 | 564,906 |
| 2024-10-29 | $48.13 | $48.68 | $47.98 | $48.33 | $48.33 | 560,561 |
| 2024-10-28 | $48.10 | $48.53 | $47.97 | $48.19 | $48.19 | 731,903 |
| 2024-10-25 | $48.50 | $48.74 | $47.06 | $47.07 | $47.07 | 1,069,849 |
| 2024-10-24 | $48.34 | $48.38 | $47.15 | $48.25 | $48.25 | 741,983 |
| 2024-10-23 | $48.73 | $48.83 | $47.17 | $47.83 | $47.83 | 1,173,493 |
| 2024-10-22 | $48.61 | $49.21 | $48.38 | $49.04 | $49.04 | 772,492 |
| 2024-10-21 | $48.84 | $49.07 | $48.32 | $48.95 | $48.95 | 760,999 |
| 2024-10-18 | $48.58 | $49.03 | $48.48 | $48.97 | $48.97 | 674,342 |
| 2024-10-17 | $48.21 | $48.46 | $47.95 | $48.40 | $48.40 | 790,982 |
| 2024-10-16 | $47.84 | $48.17 | $47.46 | $48.03 | $48.03 | 721,242 |
| 2024-10-15 | $48.99 | $49.18 | $47.68 | $47.77 | $47.77 | 1,077,576 |
| 2024-10-14 | $48.03 | $48.82 | $47.97 | $48.55 | $48.55 | 693,846 |
| 2024-10-11 | $47.35 | $47.90 | $47.35 | $47.69 | $47.69 | 825,654 |
| 2024-10-10 | $47.63 | $47.66 | $47.12 | $47.46 | $47.46 | 971,675 |
| 2024-10-09 | $47.26 | $47.85 | $47.18 | $47.73 | $47.73 | 700,593 |
| 2024-10-08 | $47.02 | $47.41 | $46.76 | $47.10 | $47.10 | 1,003,977 |
| 2024-10-07 | $47.90 | $47.97 | $46.01 | $46.24 | $46.24 | 1,531,295 |
| 2024-10-04 | $48.02 | $48.47 | $47.60 | $48.36 | $48.36 | 1,437,113 |
| 2024-10-03 | $47.94 | $48.40 | $47.31 | $47.41 | $47.41 | 1,330,710 |
| 2024-10-02 | $48.14 | $48.68 | $47.46 | $48.55 | $48.55 | 1,295,658 |
| 2024-10-01 | $50.20 | $50.20 | $47.87 | $48.19 | $48.19 | 2,339,696 |
| 2024-09-30 | $49.46 | $50.17 | $48.89 | $50.11 | $50.11 | 899,132 |
| 2024-09-27 | $50.79 | $50.81 | $49.53 | $49.54 | $49.54 | 989,255 |
| 2024-09-26 | $50.85 | $50.99 | $50.49 | $50.76 | $50.76 | 831,349 |
| 2024-09-25 | $50.93 | $51.29 | $50.69 | $50.76 | $50.76 | 825,145 |
| 2024-09-24 | $51.29 | $51.43 | $50.25 | $51.07 | $51.07 | 1,007,460 |
| 2024-09-23 | $51.42 | $51.68 | $50.87 | $51.09 | $51.09 | 929,977 |
| 2024-09-20 | $50.88 | $51.52 | $50.81 | $51.16 | $51.16 | 1,263,606 |
| 2024-09-19 | $50.90 | $51.26 | $50.58 | $51.06 | $51.06 | 1,571,849 |
| 2024-09-18 | $49.87 | $51.14 | $49.47 | $49.95 | $49.95 | 2,141,777 |
| 2024-09-17 | $50.31 | $50.58 | $49.40 | $49.75 | $49.75 | 1,031,455 |
| 2024-09-16 | $50.50 | $50.50 | $49.70 | $50.28 | $50.28 | 938,610 |
| 2024-09-13 | $50.25 | $51.07 | $50.22 | $50.53 | $50.53 | 1,212,469 |
| 2024-09-12 | $49.97 | $50.46 | $49.36 | $50.40 | $50.40 | 1,210,376 |
| 2024-09-11 | $49.50 | $50.23 | $47.19 | $50.17 | $50.17 | 2,132,370 |
| 2024-09-10 | $48.96 | $49.22 | $47.62 | $49.18 | $49.18 | 1,173,846 |
| 2024-09-09 | $47.70 | $48.93 | $47.44 | $48.65 | $48.65 | 1,914,172 |
| 2024-09-06 | $49.43 | $49.72 | $46.05 | $47.18 | $47.18 | 3,021,946 |
| 2024-09-05 | $48.18 | $49.31 | $47.88 | $48.89 | $48.89 | 2,007,137 |
| 2024-09-04 | $47.71 | $49.33 | $47.14 | $47.76 | $47.76 | 9,154,947 |
| 2024-09-03 | $53.21 | $53.24 | $47.39 | $48.33 | $48.33 | 5,879,814 |
| 2024-08-30 | $53.49 | $53.92 | $53.00 | $53.78 | $53.78 | 1,313,890 |
| 2024-08-29 | $52.90 | $53.42 | $52.64 | $53.00 | $53.00 | 1,524,606 |
| 2024-08-28 | $53.62 | $53.69 | $51.73 | $52.12 | $52.12 | 1,066,139 |
| 2024-08-27 | $52.72 | $53.64 | $52.51 | $53.64 | $53.64 | 626,494 |
| 2024-08-26 | $53.20 | $53.27 | $52.43 | $53.05 | $53.05 | 844,494 |
| 2024-08-23 | $52.20 | $53.15 | $51.89 | $53.03 | $53.03 | 1,327,707 |
| 2024-08-22 | $52.88 | $52.98 | $51.33 | $51.54 | $51.54 | 1,508,712 |
| 2024-08-21 | $53.08 | $53.11 | $51.96 | $52.66 | $52.66 | 2,164,206 |
| 2024-08-20 | $53.88 | $54.03 | $52.83 | $52.96 | $52.96 | 2,739,833 |
| 2024-08-19 | $53.56 | $54.32 | $53.44 | $54.15 | $54.15 | 2,029,921 |
| 2024-08-16 | $53.04 | $53.73 | $52.89 | $53.47 | $53.47 | 1,794,598 |
| 2024-08-15 | $53.22 | $53.90 | $52.84 | $53.56 | $53.56 | 3,764,493 |
| 2024-08-14 | $51.36 | $52.53 | $51.10 | $52.52 | $52.52 | 2,434,769 |
| 2024-08-13 | $49.32 | $50.86 | $49.32 | $50.79 | $50.79 | 2,428,182 |
| 2024-08-12 | $48.94 | $50.48 | $48.26 | $48.90 | $48.90 | 3,914,222 |
| 2024-08-09 | $46.01 | $48.94 | $45.53 | $48.73 | $48.73 | 3,248,045 |
| 2024-08-08 | $45.16 | $45.99 | $44.53 | $45.73 | $45.73 | 3,797,926 |
| 2024-08-07 | $46.14 | $46.53 | $43.13 | $44.01 | $44.01 | 6,373,304 |
| 2024-08-06 | $41.86 | $45.22 | $41.15 | $43.04 | $43.04 | 9,578,819 |
| 2024-08-05 | $39.20 | $45.87 | $38.60 | $39.22 | $39.22 | 13,696,962 |
| 2024-08-02 | $54.30 | $54.66 | $48.82 | $49.92 | $49.92 | 16,126,836 |
| 2024-08-01 | $59.30 | $59.49 | $55.46 | $56.60 | $56.60 | 2,158,390 |
| 2024-07-31 | $59.17 | $60.20 | $59.02 | $59.21 | $59.21 | 1,310,839 |
| 2024-07-30 | $59.48 | $59.61 | $57.37 | $58.40 | $58.40 | 1,887,926 |
| 2024-07-29 | $59.07 | $59.54 | $58.57 | $59.28 | $59.28 | 1,435,002 |
| 2024-07-26 | $58.11 | $58.88 | $57.87 | $58.80 | $58.80 | 1,760,288 |
| 2024-07-25 | $57.77 | $58.94 | $56.38 | $57.16 | $57.16 | 3,218,310 |
| 2024-07-24 | $60.71 | $60.71 | $57.11 | $57.39 | $57.39 | 3,831,173 |
| 2024-07-23 | $61.46 | $62.06 | $61.21 | $61.59 | $61.59 | 1,182,921 |
| 2024-07-22 | $60.28 | $61.53 | $60.21 | $61.42 | $61.42 | 1,666,813 |
| 2024-07-19 | $60.59 | $60.95 | $59.37 | $59.71 | $59.71 | 2,640,196 |
| 2024-07-18 | $62.66 | $62.78 | $60.56 | $60.98 | $60.98 | 2,254,209 |
| 2024-07-17 | $62.23 | $62.62 | $61.49 | $61.89 | $61.89 | 2,753,583 |
| 2024-07-16 | $63.41 | $63.49 | $62.97 | $62.97 | $62.97 | 923,332 |
| 2024-07-15 | $63.98 | $64.13 | $63.12 | $63.22 | $63.22 | 1,019,949 |
| 2024-07-12 | $63.73 | $64.22 | $63.68 | $63.75 | $63.75 | 848,283 |
| 2024-07-11 | $63.71 | $63.77 | $62.77 | $63.22 | $63.22 | 1,740,460 |
| 2024-07-10 | $63.33 | $63.75 | $63.19 | $63.34 | $63.34 | 695,920 |
| 2024-07-09 | $63.42 | $63.50 | $63.08 | $63.26 | $63.26 | 583,952 |
| 2024-07-08 | $63.18 | $63.48 | $63.13 | $63.30 | $63.30 | 653,998 |
| 2024-07-05 | $62.99 | $63.00 | $62.49 | $62.74 | $62.74 | 769,265 |
| 2024-07-03 | $63.00 | $63.16 | $62.74 | $62.79 | $62.79 | 425,980 |
| 2024-07-02 | $62.42 | $63.05 | $62.42 | $62.96 | $62.96 | 764,570 |
| 2024-07-01 | $61.71 | $62.58 | $61.56 | $62.55 | $62.55 | 881,041 |
| 2024-06-28 | $61.74 | $61.95 | $61.30 | $61.39 | $61.39 | 1,229,711 |
| 2024-06-27 | $61.54 | $61.79 | $61.44 | $61.79 | $61.79 | 952,912 |
| 2024-06-26 | $61.09 | $61.53 | $60.96 | $61.46 | $61.46 | 885,514 |
| 2024-06-25 | $60.62 | $61.27 | $60.39 | $61.20 | $61.20 | 574,792 |
| 2024-06-24 | $60.21 | $60.89 | $60.11 | $60.47 | $60.47 | 819,496 |
| 2024-06-21 | $59.62 | $60.59 | $59.25 | $60.36 | $60.36 | 997,820 |
| 2024-06-20 | $60.85 | $60.90 | $59.57 | $59.99 | $59.99 | 1,710,899 |
| 2024-06-18 | $61.00 | $61.10 | $60.50 | $60.80 | $60.80 | 848,715 |
| 2024-06-17 | $60.49 | $61.02 | $60.11 | $60.67 | $60.67 | 918,903 |
| 2024-06-14 | $60.68 | $60.91 | $59.86 | $60.46 | $60.46 | 1,046,131 |
| 2024-06-13 | $61.42 | $61.60 | $60.60 | $61.40 | $61.40 | 989,278 |
| 2024-06-12 | $61.46 | $61.64 | $61.15 | $61.40 | $61.40 | 944,472 |
| 2024-06-11 | $60.39 | $60.89 | $60.00 | $60.75 | $60.75 | 924,839 |
| 2024-06-10 | $60.31 | $60.90 | $60.12 | $60.78 | $60.78 | 901,196 |
| 2024-06-07 | $60.45 | $60.95 | $60.31 | $60.73 | $60.73 | 733,958 |
| 2024-06-06 | $60.42 | $60.51 | $60.04 | $60.44 | $60.44 | 886,022 |
| 2024-06-05 | $59.99 | $60.27 | $59.33 | $60.19 | $60.19 | 712,279 |
| 2024-06-04 | $59.20 | $59.73 | $58.75 | $59.60 | $59.60 | 912,971 |
| 2024-06-03 | $59.88 | $59.98 | $58.60 | $59.76 | $59.76 | 996,018 |
| 2024-05-31 | $59.10 | $59.61 | $57.86 | $59.54 | $59.54 | 1,652,749 |
| 2024-05-30 | $58.48 | $59.16 | $58.07 | $58.63 | $58.63 | 1,254,398 |
| 2024-05-29 | $58.38 | $59.05 | $58.25 | $58.55 | $58.55 | 1,061,684 |
| 2024-05-28 | $60.45 | $60.47 | $59.15 | $59.70 | $59.70 | 1,129,038 |
| 2024-05-24 | $59.59 | $60.45 | $59.54 | $60.34 | $60.34 | 907,457 |
| 2024-05-23 | $60.50 | $60.59 | $59.06 | $59.41 | $59.41 | 1,951,889 |
| 2024-05-22 | $60.39 | $60.66 | $59.49 | $59.84 | $59.84 | 1,414,858 |
| 2024-05-21 | $59.90 | $60.57 | $59.86 | $60.45 | $60.45 | 799,065 |
| 2024-05-20 | $59.96 | $60.28 | $59.73 | $59.90 | $59.90 | 586,375 |
| 2024-05-17 | $59.60 | $60.02 | $59.49 | $59.91 | $59.91 | 916,814 |
| 2024-05-16 | $59.51 | $59.66 | $59.28 | $59.62 | $59.62 | 1,234,135 |
| 2024-05-15 | $59.00 | $59.56 | $58.75 | $59.55 | $59.55 | 1,112,473 |
| 2024-05-14 | $57.88 | $58.52 | $57.74 | $58.35 | $58.35 | 841,284 |
| 2024-05-13 | $58.32 | $58.34 | $57.77 | $57.93 | $57.93 | 1,086,723 |
| 2024-05-10 | $57.91 | $58.25 | $57.75 | $58.25 | $58.25 | 970,551 |
| 2024-05-09 | $57.66 | $57.86 | $57.39 | $57.83 | $57.83 | 1,055,269 |
| 2024-05-08 | $57.38 | $57.73 | $57.35 | $57.63 | $57.63 | 769,149 |
| 2024-05-07 | $57.44 | $57.45 | $57.17 | $57.41 | $57.41 | 1,017,257 |
| 2024-05-06 | $56.96 | $57.30 | $56.93 | $57.20 | $57.20 | 1,066,496 |
| 2024-05-03 | $56.51 | $56.64 | $56.01 | $56.53 | $56.53 | 1,423,729 |
| 2024-05-02 | $55.24 | $55.66 | $54.48 | $55.52 | $55.52 | 1,131,473 |
| 2024-05-01 | $54.44 | $55.84 | $54.29 | $54.61 | $54.61 | 1,477,623 |
| 2024-04-30 | $55.51 | $55.85 | $54.73 | $54.78 | $54.78 | 1,152,778 |
| 2024-04-29 | $55.38 | $55.80 | $55.04 | $55.59 | $55.59 | 1,142,869 |
| 2024-04-26 | $55.06 | $55.27 | $54.77 | $55.13 | $55.13 | 950,595 |
| 2024-04-25 | $53.27 | $54.39 | $52.89 | $54.21 | $54.21 | 1,612,050 |
| 2024-04-24 | $54.73 | $54.88 | $54.09 | $54.84 | $54.84 | 1,616,484 |
| 2024-04-23 | $54.10 | $54.70 | $53.96 | $54.51 | $54.51 | 1,376,900 |
| 2024-04-22 | $52.53 | $53.80 | $52.47 | $53.46 | $53.46 | 1,419,070 |
| 2024-04-19 | $52.07 | $52.59 | $51.10 | $51.48 | $51.48 | 1,427,784 |
| 2024-04-18 | $52.71 | $53.07 | $51.83 | $52.12 | $52.12 | 1,251,296 |
| 2024-04-17 | $52.31 | $52.82 | $51.27 | $52.41 | $52.41 | 1,817,085 |
| 2024-04-16 | $51.43 | $52.60 | $51.20 | $52.08 | $52.08 | 1,919,031 |
| 2024-04-15 | $53.34 | $53.82 | $51.15 | $51.27 | $51.27 | 2,322,843 |
| 2024-04-12 | $53.87 | $53.87 | $51.31 | $52.78 | $52.78 | 2,905,690 |
| 2024-04-11 | $54.58 | $55.23 | $53.46 | $55.08 | $55.08 | 920,906 |
| 2024-04-10 | $108.68 | $109.41 | $107.06 | $109.17 | $54.59 | 3,796,198 |
| 2024-04-09 | $110.24 | $110.45 | $107.77 | $110.13 | $55.07 | 2,847,230 |
| 2024-04-08 | $108.73 | $110.17 | $108.25 | $109.71 | $109.71 | 1,487,470 |
| 2024-04-05 | $107.77 | $109.50 | $107.00 | $107.56 | $107.56 | 1,519,225 |
| 2024-04-04 | $112.13 | $112.64 | $106.94 | $108.65 | $108.65 | 1,399,060 |
| 2024-04-03 | $110.06 | $111.80 | $109.69 | $111.09 | $111.09 | 1,149,021 |
| 2024-04-02 | $110.47 | $110.85 | $108.70 | $110.74 | $110.74 | 1,310,163 |
| 2024-04-01 | $112.79 | $113.15 | $111.40 | $112.36 | $112.36 | 1,051,651 |
| 2024-03-28 | $113.82 | $113.96 | $112.64 | $112.74 | $112.74 | 1,062,920 |
| 2024-03-27 | $113.50 | $113.83 | $112.45 | $113.74 | $113.74 | 861,893 |
| 2024-03-26 | $113.05 | $113.68 | $112.73 | $112.77 | $112.77 | 803,039 |
| 2024-03-25 | $112.12 | $113.00 | $112.04 | $112.45 | $112.45 | 935,121 |
| 2024-03-22 | $111.96 | $113.03 | $111.83 | $112.15 | $112.15 | 1,010,790 |
| 2024-03-21 | $112.50 | $112.87 | $111.64 | $112.33 | $112.33 | 1,155,111 |
| 2024-03-20 | $110.65 | $112.13 | $110.42 | $111.92 | $111.92 | 1,357,679 |
| 2024-03-19 | $109.15 | $110.71 | $108.74 | $110.65 | $110.65 | 1,359,471 |
| 2024-03-18 | $108.70 | $109.55 | $108.63 | $109.13 | $109.13 | 1,650,846 |
| 2024-03-15 | $108.01 | $108.70 | $105.78 | $107.95 | $107.95 | 1,617,740 |
| 2024-03-14 | $110.71 | $111.02 | $106.71 | $108.97 | $108.97 | 2,291,177 |
| 2024-03-13 | $110.17 | $110.64 | $109.83 | $110.43 | $110.43 | 966,788 |
| 2024-03-12 | $108.71 | $110.17 | $107.98 | $110.06 | $110.06 | 1,592,760 |
| 2024-03-11 | $106.58 | $107.88 | $105.40 | $107.38 | $107.38 | 1,216,353 |
| 2024-03-08 | $108.90 | $109.34 | $105.00 | $106.88 | $106.88 | 1,591,666 |
| 2024-03-07 | $109.12 | $109.17 | $107.58 | $108.22 | $108.22 | 1,426,285 |
| 2024-03-06 | $109.47 | $109.66 | $107.47 | $107.94 | $107.94 | 1,429,583 |
| 2024-03-05 | $109.71 | $109.83 | $106.43 | $108.06 | $108.06 | 2,086,670 |
| 2024-03-04 | $110.31 | $110.66 | $110.01 | $110.34 | $110.34 | 1,202,585 |
| 2024-03-01 | $110.79 | $111.22 | $109.86 | $110.29 | $110.29 | 1,454,431 |
| 2024-02-29 | $110.50 | $110.62 | $109.13 | $110.36 | $110.36 | 1,004,482 |
| 2024-02-28 | $110.09 | $110.23 | $109.15 | $109.58 | $109.58 | 835,974 |
| 2024-02-27 | $109.97 | $110.55 | $109.80 | $110.46 | $110.46 | 1,009,150 |
| 2024-02-26 | $109.30 | $109.68 | $109.15 | $109.38 | $109.38 | 1,050,138 |
| 2024-02-23 | $107.70 | $108.90 | $107.40 | $108.77 | $108.77 | 1,174,489 |
| 2024-02-22 | $107.93 | $108.53 | $106.74 | $106.93 | $106.93 | 1,308,715 |
| 2024-02-21 | $105.00 | $105.94 | $104.60 | $105.78 | $105.78 | 1,147,752 |
| 2024-02-20 | $106.36 | $106.55 | $103.93 | $105.33 | $105.33 | 1,757,860 |
| 2024-02-16 | $106.61 | $108.06 | $106.18 | $107.15 | $107.15 | 2,491,530 |
| 2024-02-15 | $107.16 | $107.39 | $105.92 | $106.86 | $106.86 | 2,405,440 |
| 2024-02-14 | $105.83 | $106.77 | $104.80 | $106.58 | $106.58 | 2,376,162 |
| 2024-02-13 | $105.98 | $106.38 | $100.18 | $103.55 | $103.55 | 2,330,307 |
| 2024-02-12 | $109.18 | $109.33 | $107.06 | $107.66 | $107.66 | 1,224,653 |
| 2024-02-09 | $109.40 | $109.89 | $108.67 | $108.86 | $108.86 | 1,355,349 |
| 2024-02-08 | $108.88 | $109.34 | $108.21 | $109.26 | $109.26 | 1,531,273 |
| 2024-02-07 | $109.16 | $109.23 | $108.36 | $108.81 | $108.81 | 762,664 |
| 2024-02-06 | $107.75 | $108.70 | $107.21 | $108.63 | $108.63 | 914,680 |
| 2024-02-05 | $105.77 | $107.39 | $104.60 | $107.30 | $107.30 | 1,027,431 |
| 2024-02-02 | $105.17 | $106.11 | $104.73 | $105.21 | $105.21 | 848,919 |
| 2024-02-01 | $105.43 | $106.13 | $104.10 | $105.02 | $105.02 | 1,163,325 |
| 2024-01-31 | $107.16 | $107.40 | $104.19 | $104.61 | $104.61 | 1,340,437 |
| 2024-01-30 | $106.89 | $107.50 | $106.76 | $107.34 | $107.34 | 764,272 |
| 2024-01-29 | $106.86 | $107.09 | $105.93 | $106.52 | $106.52 | 1,178,526 |
| 2024-01-26 | $106.72 | $107.55 | $106.28 | $106.91 | $106.91 | 1,127,965 |
| 2024-01-25 | $107.41 | $107.58 | $106.38 | $106.45 | $106.45 | 1,054,469 |
| 2024-01-24 | $108.97 | $109.10 | $107.11 | $107.17 | $107.17 | 1,084,630 |
| 2024-01-23 | $107.66 | $108.60 | $107.56 | $108.49 | $108.49 | 978,522 |
| 2024-01-22 | $105.75 | $107.19 | $105.51 | $106.99 | $106.99 | 1,405,149 |
| 2024-01-19 | $104.82 | $105.60 | $104.60 | $105.17 | $105.17 | 1,640,821 |
| 2024-01-18 | $103.33 | $104.08 | $102.21 | $103.86 | $103.86 | 1,186,213 |
| 2024-01-17 | $102.56 | $103.36 | $100.89 | $102.11 | $102.11 | 2,347,044 |
| 2024-01-16 | $104.60 | $105.27 | $102.93 | $104.13 | $104.13 | 2,413,820 |
| 2024-01-12 | $106.95 | $106.95 | $105.62 | $105.88 | $105.88 | 1,297,299 |
| 2024-01-11 | $106.95 | $107.30 | $104.76 | $106.60 | $106.60 | 2,033,763 |
| 2024-01-10 | $106.29 | $106.69 | $106.00 | $106.32 | $106.32 | 1,242,710 |
| 2024-01-09 | $104.05 | $105.98 | $104.03 | $105.79 | $105.79 | 1,424,415 |
| 2024-01-08 | $103.49 | $105.25 | $103.22 | $104.57 | $104.57 | 1,793,601 |
| 2024-01-05 | $102.05 | $103.83 | $102.05 | $103.38 | $103.38 | 2,193,042 |
| 2024-01-04 | $101.56 | $102.69 | $101.43 | $101.78 | $101.78 | 1,666,116 |
| 2024-01-03 | $102.59 | $103.32 | $100.74 | $101.63 | $101.63 | 2,523,332 |
| 2024-01-02 | $102.15 | $103.79 | $101.18 | $103.42 | $103.42 | 1,946,289 |
| 2023-12-29 | $103.55 | $103.91 | $102.17 | $103.40 | $103.40 | 1,575,893 |
| 2023-12-28 | $103.65 | $103.78 | $102.87 | $103.51 | $103.51 | 824,506 |
| 2023-12-27 | $101.61 | $103.42 | $101.61 | $103.37 | $103.37 | 1,005,985 |
| 2023-12-26 | $100.19 | $101.39 | $99.85 | $101.27 | $101.27 | 815,725 |
| 2023-12-22 | $99.00 | $99.98 | $97.90 | $99.98 | $99.98 | 2,411,770 |
| 2023-12-21 | $98.29 | $99.14 | $97.24 | $98.59 | $98.59 | 2,140,048 |
| 2023-12-20 | $101.08 | $101.25 | $97.00 | $97.65 | $97.65 | 3,773,597 |
| 2023-12-19 | $101.19 | $101.43 | $100.58 | $100.79 | $100.79 | 1,986,672 |
| 2023-12-18 | $101.72 | $101.80 | $101.25 | $101.56 | $101.56 | 1,214,878 |
| 2023-12-15 | $102.85 | $103.27 | $101.36 | $101.62 | $101.62 | 1,769,312 |
| 2023-12-14 | $103.51 | $103.60 | $101.68 | $103.09 | $103.09 | 1,561,217 |
| 2023-12-13 | $102.68 | $103.24 | $101.86 | $103.09 | $103.09 | 2,018,259 |
| 2023-12-12 | $101.47 | $102.65 | $101.28 | $102.31 | $102.31 | 2,287,250 |
| 2023-12-11 | $99.82 | $100.94 | $99.75 | $100.89 | $100.89 | 1,072,030 |
| 2023-12-08 | $98.73 | $99.79 | $98.69 | $99.57 | $99.57 | 1,420,619 |
| 2023-12-07 | $98.48 | $98.62 | $98.00 | $98.28 | $98.28 | 972,491 |
| 2023-12-06 | $99.04 | $99.32 | $97.98 | $98.29 | $98.29 | 1,899,327 |
| 2023-12-05 | $97.90 | $98.55 | $97.83 | $98.46 | $98.46 | 1,174,471 |
| 2023-12-04 | $97.58 | $98.19 | $96.56 | $98.11 | $98.11 | 2,154,896 |
| 2023-12-01 | $98.36 | $98.88 | $98.07 | $98.23 | $98.23 | 1,539,091 |
| 2023-11-30 | $97.53 | $98.19 | $97.00 | $98.02 | $98.02 | 1,238,705 |
| 2023-11-29 | $98.45 | $98.56 | $97.12 | $97.36 | $97.36 | 1,196,292 |
| 2023-11-28 | $97.62 | $98.32 | $97.20 | $98.05 | $98.05 | 1,028,417 |
| 2023-11-27 | $97.37 | $97.70 | $97.27 | $97.41 | $97.41 | 869,988 |
| 2023-11-24 | $95.90 | $97.88 | $95.80 | $97.58 | $97.58 | 331,672 |
| 2023-11-22 | $96.69 | $96.74 | $95.15 | $95.61 | $95.61 | 996,212 |
| 2023-11-21 | $94.91 | $96.18 | $94.85 | $95.96 | $95.96 | 823,695 |
| 2023-11-20 | $94.95 | $95.52 | $94.86 | $94.99 | $94.99 | 897,930 |
| 2023-11-17 | $94.10 | $94.79 | $93.72 | $94.64 | $94.64 | 1,042,967 |
| 2023-11-16 | $93.27 | $94.00 | $92.98 | $93.82 | $93.82 | 1,301,061 |
| 2023-11-15 | $93.01 | $93.38 | $92.63 | $93.16 | $93.16 | 1,064,446 |
| 2023-11-14 | $93.38 | $93.62 | $92.12 | $92.13 | $92.13 | 1,730,981 |
| 2023-11-13 | $90.95 | $92.30 | $90.78 | $91.87 | $91.87 | 1,201,740 |
| 2023-11-10 | $90.31 | $91.72 | $90.20 | $91.32 | $91.32 | 1,576,882 |
| 2023-11-09 | $91.70 | $91.88 | $89.10 | $89.51 | $89.51 | 1,426,622 |
| 2023-11-08 | $90.97 | $91.48 | $89.90 | $91.28 | $91.28 | 1,513,009 |
| 2023-11-07 | $90.23 | $90.71 | $89.81 | $90.41 | $90.41 | 1,460,520 |
| 2023-11-06 | $89.19 | $90.21 | $88.91 | $90.13 | $90.13 | 1,082,689 |
| 2023-11-03 | $88.35 | $88.97 | $88.11 | $88.58 | $88.58 | 1,803,566 |
| 2023-11-02 | $87.07 | $87.63 | $86.39 | $87.60 | $87.60 | 1,466,091 |
| 2023-11-01 | $84.59 | $86.33 | $84.59 | $86.12 | $86.12 | 2,092,820 |
| 2023-10-31 | $81.93 | $84.35 | $81.51 | $84.22 | $84.22 | 1,389,794 |
| 2023-10-30 | $80.17 | $81.71 | $80.17 | $81.59 | $81.59 | 1,819,422 |
| 2023-10-27 | $80.80 | $81.32 | $78.49 | $78.71 | $78.71 | 5,248,714 |
| 2023-10-26 | $80.34 | $81.00 | $78.82 | $80.07 | $80.07 | 2,927,312 |
| 2023-10-25 | $82.80 | $82.83 | $79.35 | $80.36 | $80.36 | 3,165,950 |
| 2023-10-24 | $82.25 | $83.17 | $81.17 | $82.98 | $82.98 | 2,570,554 |
| 2023-10-23 | $79.06 | $82.45 | $78.44 | $81.19 | $81.19 | 2,249,512 |
| 2023-10-20 | $80.00 | $80.93 | $79.05 | $79.83 | $79.83 | 3,016,768 |
| 2023-10-19 | $82.67 | $83.28 | $79.85 | $80.02 | $80.02 | 2,886,103 |
| 2023-10-18 | $83.78 | $84.07 | $81.47 | $82.07 | $82.07 | 3,423,967 |
| 2023-10-17 | $84.25 | $86.57 | $83.83 | $84.82 | $84.82 | 3,447,136 |
| 2023-10-16 | $83.63 | $85.99 | $83.46 | $85.98 | $85.98 | 4,270,458 |
| 2023-10-13 | $87.47 | $87.66 | $80.93 | $82.08 | $82.08 | 3,683,733 |
| 2023-10-12 | $88.73 | $89.65 | $85.46 | $87.30 | $87.30 | 2,214,712 |
| 2023-10-11 | $87.94 | $88.49 | $85.96 | $88.15 | $88.15 | 3,084,271 |
| 2023-10-10 | $86.50 | $87.99 | $86.42 | $87.39 | $87.39 | 1,787,165 |
| 2023-10-09 | $83.81 | $86.01 | $83.35 | $86.00 | $86.00 | 1,751,573 |
| 2023-10-06 | $83.44 | $86.25 | $82.47 | $85.41 | $85.41 | 2,921,185 |
| 2023-10-05 | $84.20 | $84.82 | $82.32 | $84.77 | $84.77 | 2,058,673 |
| 2023-10-04 | $82.90 | $84.37 | $82.29 | $84.27 | $84.27 | 2,654,809 |
| 2023-10-03 | $84.96 | $85.70 | $81.40 | $82.11 | $82.11 | 4,032,846 |
| 2023-10-02 | $86.14 | $87.33 | $85.23 | $86.16 | $86.16 | 2,141,380 |
| 2023-09-29 | $88.78 | $89.05 | $86.17 | $86.34 | $86.34 | 2,975,837 |
| 2023-09-28 | $85.12 | $87.44 | $84.63 | $87.10 | $87.10 | 2,690,837 |
| 2023-09-27 | $84.58 | $85.16 | $82.70 | $85.13 | $85.13 | 2,565,990 |
| 2023-09-26 | $86.44 | $86.93 | $83.10 | $83.44 | $83.44 | 3,936,294 |
| 2023-09-25 | $86.27 | $87.69 | $85.76 | $87.39 | $87.39 | 1,488,795 |
| 2023-09-22 | $87.76 | $89.01 | $87.24 | $87.43 | $87.43 | 2,664,055 |
| 2023-09-21 | $88.96 | $89.97 | $87.45 | $87.46 | $87.46 | 3,114,725 |
| 2023-09-20 | $93.57 | $93.88 | $90.93 | $91.03 | $91.03 | 2,705,537 |
| 2023-09-19 | $92.53 | $93.06 | $91.42 | $92.83 | $92.83 | 2,359,137 |
| 2023-09-18 | $91.63 | $93.25 | $91.27 | $92.51 | $92.51 | 1,983,558 |
| 2023-09-15 | $93.66 | $94.17 | $91.99 | $92.22 | $92.22 | 1,656,330 |
| 2023-09-14 | $93.22 | $94.06 | $93.09 | $93.96 | $93.96 | 1,210,099 |
| 2023-09-13 | $92.04 | $92.88 | $91.95 | $92.48 | $92.48 | 2,496,022 |
| 2023-09-12 | $91.47 | $92.51 | $91.29 | $91.67 | $91.67 | 1,420,577 |
| 2023-09-11 | $91.70 | $92.18 | $91.06 | $91.94 | $91.94 | 1,248,509 |
| 2023-09-08 | $89.97 | $91.56 | $89.97 | $90.82 | $90.82 | 985,853 |
| 2023-09-07 | $88.49 | $90.23 | $87.95 | $89.90 | $89.90 | 905,909 |
| 2023-09-06 | $90.42 | $90.70 | $88.87 | $89.83 | $89.83 | 1,762,463 |
| 2023-09-05 | $90.78 | $91.37 | $90.07 | $90.59 | $90.59 | 1,314,610 |
| 2023-09-01 | $91.03 | $91.43 | $90.56 | $90.95 | $90.95 | 890,787 |
| 2023-08-31 | $89.49 | $90.56 | $89.40 | $90.35 | $90.35 | 922,764 |
| 2023-08-30 | $88.45 | $89.59 | $88.11 | $89.41 | $89.41 | 832,462 |
| 2023-08-29 | $87.00 | $88.40 | $86.94 | $87.98 | $87.98 | 1,316,959 |
| 2023-08-28 | $86.00 | $86.93 | $85.87 | $86.84 | $86.84 | 903,357 |
| 2023-08-25 | $83.95 | $85.56 | $82.87 | $85.19 | $85.19 | 1,501,686 |
| 2023-08-24 | $85.64 | $85.91 | $83.20 | $83.39 | $83.39 | 1,374,767 |
| 2023-08-23 | $84.18 | $85.19 | $84.09 | $85.02 | $85.02 | 978,945 |
| 2023-08-22 | $84.71 | $84.73 | $82.92 | $83.62 | $83.62 | 1,357,738 |
| 2023-08-21 | $83.19 | $84.02 | $82.45 | $83.78 | $83.78 | 1,757,358 |
| 2023-08-18 | $80.43 | $83.08 | $80.22 | $82.68 | $82.68 | 3,441,966 |
| 2023-08-17 | $84.29 | $84.50 | $81.66 | $81.66 | $81.66 | 1,854,534 |
| 2023-08-16 | $84.46 | $85.61 | $83.60 | $83.63 | $83.63 | 2,125,755 |
| 2023-08-15 | $86.19 | $86.19 | $83.91 | $84.29 | $84.29 | 2,837,472 |
| 2023-08-14 | $85.52 | $86.96 | $84.77 | $86.79 | $86.79 | 1,675,334 |
| 2023-08-11 | $83.61 | $86.22 | $83.40 | $86.02 | $86.02 | 3,126,492 |
| 2023-08-10 | $85.95 | $86.91 | $83.18 | $84.37 | $84.37 | 3,952,411 |
| 2023-08-09 | $84.62 | $85.52 | $82.83 | $84.53 | $84.53 | 3,306,746 |
| 2023-08-08 | $83.23 | $84.29 | $80.26 | $84.13 | $84.13 | 3,251,745 |
| 2023-08-07 | $83.81 | $85.06 | $83.38 | $85.02 | $85.02 | 1,954,178 |
| 2023-08-04 | $85.74 | $86.51 | $82.50 | $82.85 | $82.85 | 2,182,178 |
| 2023-08-03 | $82.63 | $84.83 | $81.95 | $84.21 | $84.21 | 2,247,873 |
| 2023-08-02 | $85.25 | $85.45 | $82.89 | $84.11 | $84.11 | 2,366,290 |
| 2023-08-01 | $87.60 | $88.15 | $87.15 | $88.14 | $88.14 | 1,071,997 |
| 2023-07-31 | $88.37 | $88.88 | $87.79 | $88.88 | $88.88 | 937,506 |
| 2023-07-28 | $88.11 | $88.63 | $87.05 | $88.22 | $88.22 | 2,346,883 |
| 2023-07-27 | $89.51 | $89.60 | $85.46 | $86.48 | $86.48 | 4,472,964 |
| 2023-07-26 | $86.92 | $88.79 | $86.92 | $88.69 | $88.69 | 2,071,641 |
| 2023-07-25 | $87.50 | $88.39 | $87.31 | $87.54 | $87.54 | 1,338,090 |
| 2023-07-24 | $86.89 | $87.87 | $86.78 | $87.45 | $87.45 | 1,831,252 |
| 2023-07-21 | $86.79 | $87.52 | $86.45 | $86.69 | $86.69 | 1,577,286 |
| 2023-07-20 | $85.91 | $86.74 | $85.43 | $86.23 | $86.23 | 1,232,817 |
| 2023-07-19 | $87.52 | $87.58 | $85.87 | $86.19 | $86.19 | 1,463,398 |
| 2023-07-18 | $86.45 | $87.29 | $86.39 | $86.84 | $86.84 | 868,953 |
| 2023-07-17 | $86.12 | $87.18 | $86.12 | $86.41 | $86.41 | 937,605 |
| 2023-07-14 | $85.80 | $86.57 | $85.20 | $86.28 | $86.28 | 971,586 |
| 2023-07-13 | $86.84 | $87.16 | $85.70 | $85.77 | $85.77 | 1,176,423 |
| 2023-07-12 | $85.07 | $86.11 | $85.04 | $86.06 | $86.06 | 1,666,612 |
| 2023-07-11 | $84.07 | $84.39 | $83.04 | $83.72 | $83.72 | 902,561 |
| 2023-07-10 | $82.87 | $83.45 | $82.38 | $83.33 | $83.33 | 770,270 |
| 2023-07-07 | $81.62 | $83.57 | $81.52 | $82.85 | $82.85 | 1,115,417 |
| 2023-07-06 | $82.28 | $82.37 | $78.02 | $82.08 | $82.08 | 2,117,157 |
| 2023-07-05 | $84.23 | $84.82 | $84.10 | $84.26 | $84.26 | 467,235 |
| 2023-07-03 | $84.73 | $85.03 | $84.38 | $84.76 | $84.76 | 307,303 |
| 2023-06-30 | $84.50 | $85.05 | $84.20 | $84.68 | $84.68 | 587,700 |
| 2023-06-29 | $84.66 | $84.66 | $83.69 | $83.87 | $83.87 | 605,902 |
| 2023-06-28 | $83.47 | $84.80 | $83.47 | $84.79 | $84.79 | 565,539 |
| 2023-06-27 | $82.54 | $84.09 | $82.54 | $83.35 | $83.35 | 711,857 |
| 2023-06-26 | $82.11 | $83.10 | $82.05 | $82.17 | $82.17 | 645,182 |
| 2023-06-23 | $81.66 | $82.74 | $81.18 | $82.06 | $82.06 | 1,001,840 |
| 2023-06-22 | $81.26 | $82.96 | $81.18 | $82.66 | $82.66 | 817,786 |
| 2023-06-21 | $81.23 | $81.83 | $80.97 | $81.68 | $81.68 | 1,013,189 |
| 2023-06-20 | $80.55 | $80.83 | $79.84 | $80.83 | $80.83 | 1,049,049 |
| 2023-06-16 | $79.39 | $80.90 | $79.22 | $80.84 | $80.84 | 1,104,533 |
| 2023-06-15 | $80.81 | $80.92 | $79.43 | $79.45 | $79.45 | 941,606 |
| 2023-06-14 | $79.47 | $80.56 | $79.39 | $80.56 | $80.56 | 816,263 |
| 2023-06-13 | $79.74 | $79.97 | $79.09 | $79.31 | $79.31 | 1,349,822 |
| 2023-06-12 | $79.06 | $79.46 | $78.65 | $79.19 | $79.19 | 961,566 |
| 2023-06-09 | $79.64 | $79.92 | $78.83 | $79.32 | $79.32 | 1,157,149 |
| 2023-06-08 | $78.60 | $79.99 | $78.32 | $79.64 | $79.64 | 767,843 |
| 2023-06-07 | $78.57 | $78.85 | $77.95 | $78.65 | $78.65 | 1,281,723 |
| 2023-06-06 | $76.79 | $78.88 | $76.60 | $78.78 | $78.78 | 1,025,024 |
| 2023-06-05 | $75.73 | $76.60 | $75.57 | $76.54 | $76.54 | 1,066,965 |
| 2023-06-02 | $75.22 | $76.09 | $74.88 | $75.63 | $75.63 | 1,854,399 |
| 2023-06-01 | $72.72 | $74.31 | $72.56 | $74.27 | $74.27 | 825,155 |
| 2023-05-31 | $71.57 | $72.48 | $71.09 | $72.17 | $72.17 | 878,653 |
| 2023-05-30 | $72.22 | $72.47 | $70.76 | $71.92 | $71.92 | 995,451 |
| 2023-05-26 | $70.40 | $71.82 | $70.33 | $70.96 | $70.96 | 1,228,460 |
| 2023-05-25 | $69.71 | $69.93 | $68.98 | $69.51 | $69.51 | 1,222,676 |
| 2023-05-24 | $69.30 | $69.34 | $68.40 | $68.81 | $68.81 | 1,587,394 |
| 2023-05-23 | $70.39 | $71.24 | $69.64 | $70.12 | $70.12 | 2,137,884 |
| 2023-05-22 | $70.77 | $71.42 | $70.03 | $70.82 | $70.82 | 2,349,586 |
| 2023-05-19 | $72.03 | $72.25 | $70.05 | $70.81 | $70.81 | 2,724,415 |
| 2023-05-18 | $70.44 | $71.82 | $70.35 | $71.82 | $71.82 | 1,927,188 |
| 2023-05-17 | $70.03 | $70.52 | $69.62 | $70.35 | $70.35 | 2,875,264 |
| 2023-05-16 | $69.81 | $70.25 | $69.15 | $69.21 | $69.21 | 2,697,063 |
| 2023-05-15 | $69.61 | $70.26 | $69.19 | $70.25 | $70.25 | 2,389,591 |
| 2023-05-12 | $69.70 | $69.92 | $68.45 | $69.36 | $69.36 | 3,277,540 |
| 2023-05-11 | $68.57 | $69.43 | $67.77 | $69.40 | $69.40 | 1,487,190 |
| 2023-05-10 | $69.10 | $69.45 | $67.50 | $68.93 | $68.93 | 2,286,423 |
| 2023-05-09 | $68.23 | $68.44 | $67.80 | $68.07 | $68.07 | 2,862,458 |
| 2023-05-08 | $68.38 | $68.80 | $67.89 | $68.75 | $68.75 | 2,188,956 |
| 2023-05-05 | $66.89 | $68.31 | $66.81 | $68.15 | $68.15 | 1,972,675 |
| 2023-05-04 | $66.56 | $66.79 | $64.58 | $65.61 | $65.61 | 2,828,710 |
| 2023-05-03 | $67.99 | $68.95 | $67.11 | $67.16 | $67.16 | 2,624,390 |
| 2023-05-02 | $69.16 | $69.16 | $65.80 | $68.23 | $68.23 | 3,369,775 |
| 2023-05-01 | $69.50 | $70.60 | $69.44 | $69.77 | $69.77 | 2,102,036 |
| 2023-04-28 | $68.03 | $69.30 | $68.03 | $69.30 | $69.30 | 4,166,137 |
| 2023-04-27 | $67.51 | $68.26 | $67.46 | $67.79 | $67.79 | 2,043,461 |
| 2023-04-26 | $66.12 | $67.29 | $65.76 | $66.41 | $66.41 | 2,112,250 |
| 2023-04-25 | $67.80 | $68.17 | $65.32 | $65.53 | $65.53 | 4,855,786 |
| 2023-04-24 | $68.22 | $68.44 | $67.73 | $68.38 | $68.38 | 2,774,819 |
| 2023-04-21 | $67.85 | $68.29 | $67.20 | $68.21 | $68.21 | 3,264,456 |
| 2023-04-20 | $67.53 | $68.42 | $67.26 | $67.58 | $67.58 | 4,544,466 |
| 2023-04-19 | $67.94 | $68.67 | $67.84 | $68.26 | $68.26 | 3,186,711 |
| 2023-04-18 | $68.09 | $68.50 | $67.65 | $68.27 | $68.27 | 2,315,858 |
| 2023-04-17 | $67.12 | $68.11 | $67.12 | $67.97 | $67.97 | 2,551,298 |
| 2023-04-14 | $66.32 | $67.04 | $66.02 | $67.04 | $67.04 | 3,777,071 |
| 2023-04-13 | $65.82 | $66.58 | $65.81 | $66.42 | $66.42 | 2,898,160 |
| 2023-04-12 | $66.00 | $66.19 | $64.98 | $65.25 | $65.25 | 2,540,189 |
| 2023-04-11 | $65.42 | $65.89 | $65.22 | $65.53 | $65.53 | 2,346,278 |
| 2023-04-10 | $64.33 | $65.28 | $64.26 | $65.14 | $65.14 | 2,441,134 |
| 2023-04-06 | $63.96 | $65.04 | $63.65 | $64.77 | $64.77 | 2,320,614 |
| 2023-04-05 | $63.76 | $64.27 | $63.11 | $64.21 | $64.21 | 1,796,218 |
| 2023-04-04 | $64.24 | $64.38 | $62.97 | $63.95 | $63.95 | 2,034,971 |
| 2023-04-03 | $63.75 | $64.57 | $63.13 | $64.50 | $64.50 | 1,704,401 |
| 2023-03-31 | $63.69 | $64.17 | $63.55 | $63.75 | $63.75 | 1,725,408 |
| 2023-03-30 | $63.68 | $63.83 | $62.47 | $63.60 | $63.60 | 1,425,195 |
| 2023-03-29 | $63.34 | $63.74 | $63.00 | $63.59 | $63.59 | 1,828,235 |
| 2023-03-28 | $61.69 | $62.57 | $61.47 | $62.48 | $62.48 | 2,325,299 |
| 2023-03-27 | $61.22 | $61.90 | $60.74 | $61.71 | $61.71 | 1,953,033 |
| 2023-03-24 | $58.50 | $60.59 | $57.27 | $60.58 | $60.58 | 4,043,353 |
| 2023-03-23 | $61.13 | $62.18 | $58.86 | $59.42 | $59.42 | 5,653,521 |
| 2023-03-22 | $61.54 | $62.47 | $60.12 | $60.12 | $60.12 | 4,149,793 |
| 2023-03-21 | $60.16 | $61.44 | $60.15 | $61.34 | $61.34 | 5,233,456 |
| 2023-03-20 | $57.39 | $58.87 | $56.93 | $58.77 | $58.77 | 6,735,420 |
| 2023-03-17 | $59.74 | $60.26 | $56.89 | $57.38 | $57.38 | 5,988,302 |
| 2023-03-16 | $57.24 | $60.76 | $57.02 | $60.69 | $60.69 | 4,828,967 |
| 2023-03-15 | $57.84 | $58.81 | $55.16 | $58.19 | $58.19 | 7,318,559 |
| 2023-03-14 | $60.84 | $62.02 | $59.49 | $60.49 | $60.49 | 5,002,998 |
| 2023-03-13 | $56.64 | $59.47 | $55.91 | $58.71 | $58.71 | 2,859,272 |
| 2023-03-10 | $62.43 | $62.97 | $56.52 | $59.65 | $59.65 | 6,013,359 |
| 2023-03-09 | $67.05 | $67.23 | $62.99 | $63.16 | $63.16 | 4,218,622 |
| 2023-03-08 | $66.00 | $66.85 | $65.84 | $66.64 | $66.64 | 2,302,006 |
| 2023-03-07 | $66.66 | $67.36 | $65.88 | $66.09 | $66.09 | 3,670,802 |
| 2023-03-06 | $66.52 | $66.99 | $66.45 | $66.83 | $66.83 | 1,852,159 |
| 2023-03-03 | $65.66 | $66.42 | $65.50 | $66.32 | $66.32 | 2,327,010 |
| 2023-03-02 | $63.57 | $65.33 | $63.50 | $65.28 | $65.28 | 1,634,373 |
| 2023-03-01 | $64.27 | $64.75 | $63.39 | $64.09 | $64.09 | 1,564,656 |
| 2023-02-28 | $63.89 | $64.77 | $63.77 | $64.49 | $64.49 | 935,115 |
| 2023-02-27 | $63.36 | $64.04 | $63.36 | $63.73 | $63.73 | 1,639,989 |
| 2023-02-24 | $62.64 | $62.80 | $61.72 | $62.61 | $62.61 | 3,576,773 |
| 2023-02-23 | $63.37 | $63.95 | $62.36 | $63.72 | $63.72 | 2,928,076 |
| 2023-02-22 | $61.72 | $62.86 | $61.34 | $62.71 | $62.71 | 2,570,353 |
| 2023-02-21 | $62.73 | $63.13 | $61.54 | $61.80 | $61.80 | 2,633,012 |
| 2023-02-17 | $63.61 | $64.30 | $62.98 | $64.19 | $64.19 | 2,872,484 |
| 2023-02-16 | $65.10 | $65.83 | $64.23 | $64.28 | $64.28 | 2,415,583 |
| 2023-02-15 | $65.22 | $66.11 | $65.20 | $66.05 | $66.05 | 1,632,587 |
| 2023-02-14 | $64.64 | $65.79 | $64.24 | $65.39 | $65.39 | 1,989,527 |
| 2023-02-13 | $63.56 | $64.31 | $63.43 | $64.05 | $64.05 | 1,409,825 |
| 2023-02-10 | $62.80 | $63.29 | $62.20 | $62.86 | $62.86 | 1,920,912 |
| 2023-02-09 | $64.88 | $65.29 | $63.28 | $63.44 | $63.44 | 1,743,977 |
| 2023-02-08 | $65.26 | $65.77 | $63.79 | $64.37 | $64.37 | 1,495,665 |
| 2023-02-07 | $64.41 | $65.96 | $64.36 | $65.67 | $65.67 | 1,625,606 |
| 2023-02-06 | $64.98 | $65.31 | $64.47 | $64.70 | $64.70 | 1,161,580 |
| 2023-02-03 | $64.80 | $65.80 | $64.29 | $65.40 | $65.40 | 1,827,971 |
| 2023-02-02 | $67.17 | $67.47 | $64.78 | $65.76 | $65.76 | 2,404,834 |
| 2023-02-01 | $65.48 | $66.83 | $64.70 | $66.52 | $66.52 | 1,808,723 |
| 2023-01-31 | $64.64 | $65.69 | $64.49 | $65.43 | $65.43 | 1,289,731 |
| 2023-01-30 | $64.77 | $65.01 | $64.10 | $64.72 | $64.72 | 1,991,531 |
| 2023-01-27 | $65.01 | $66.19 | $64.95 | $65.61 | $65.61 | 1,530,923 |
| 2023-01-26 | $65.00 | $65.22 | $64.32 | $65.00 | $65.00 | 1,502,410 |
| 2023-01-25 | $63.65 | $64.71 | $62.58 | $64.58 | $64.58 | 2,024,796 |
| 2023-01-24 | $63.18 | $64.75 | $63.16 | $64.60 | $64.60 | 1,541,373 |
| 2023-01-23 | $63.19 | $63.57 | $62.96 | $63.44 | $63.44 | 1,431,389 |
| 2023-01-20 | $62.20 | $63.26 | $61.90 | $63.03 | $63.03 | 2,063,646 |
| 2023-01-19 | $61.38 | $62.45 | $60.98 | $62.00 | $62.00 | 2,190,255 |
| 2023-01-18 | $63.71 | $63.82 | $61.94 | $62.20 | $62.20 | 3,247,218 |
| 2023-01-17 | $63.06 | $63.59 | $62.77 | $63.24 | $63.24 | 2,292,343 |
| 2023-01-13 | $62.55 | $63.84 | $62.55 | $63.53 | $63.53 | 1,903,101 |
| 2023-01-12 | $61.87 | $62.81 | $61.40 | $62.72 | $62.72 | 2,291,581 |
| 2023-01-11 | $61.56 | $61.58 | $61.06 | $61.21 | $61.21 | 1,478,526 |
| 2023-01-10 | $59.99 | $61.46 | $59.99 | $61.40 | $61.40 | 1,462,577 |
| 2023-01-09 | $60.46 | $60.73 | $59.80 | $60.01 | $60.01 | 1,532,572 |
| 2023-01-06 | $60.12 | $60.70 | $59.77 | $60.27 | $60.27 | 1,522,314 |
| 2023-01-05 | $59.42 | $59.71 | $59.05 | $59.55 | $59.55 | 1,789,527 |
| 2023-01-04 | $59.17 | $59.82 | $58.94 | $59.79 | $59.79 | 1,512,918 |
| 2023-01-03 | $58.97 | $59.16 | $57.91 | $58.87 | $58.87 | 1,671,201 |
| 2022-12-30 | $58.26 | $58.71 | $58.01 | $58.68 | $58.68 | 2,243,282 |
| 2022-12-29 | $58.67 | $59.02 | $58.58 | $58.64 | $58.64 | 1,431,990 |
| 2022-12-28 | $58.46 | $59.00 | $58.12 | $58.27 | $58.27 | 2,016,208 |
| 2022-12-27 | $58.08 | $58.41 | $57.63 | $58.20 | $58.20 | 1,575,661 |
| 2022-12-23 | $57.47 | $58.38 | $57.17 | $58.21 | $58.21 | 1,920,143 |
| 2022-12-22 | $58.75 | $58.91 | $55.97 | $57.35 | $57.35 | 3,921,408 |
| 2022-12-21 | $58.56 | $59.16 | $58.46 | $58.94 | $58.94 | 2,286,058 |
| 2022-12-20 | $57.55 | $58.23 | $57.11 | $57.91 | $57.91 | 1,981,183 |
| 2022-12-19 | $57.13 | $58.13 | $57.10 | $57.65 | $57.65 | 2,337,557 |
| 2022-12-16 | $56.52 | $57.32 | $56.09 | $56.91 | $56.91 | 2,895,458 |
| 2022-12-15 | $58.30 | $58.57 | $56.37 | $57.02 | $57.02 | 3,167,360 |
| 2022-12-14 | $58.02 | $59.07 | $57.63 | $58.94 | $58.94 | 2,566,618 |
| 2022-12-13 | $58.34 | $58.41 | $56.88 | $57.92 | $57.92 | 2,118,263 |
| 2022-12-12 | $56.58 | $57.01 | $56.42 | $56.67 | $56.67 | 2,461,168 |
| 2022-12-09 | $57.04 | $57.26 | $56.46 | $56.53 | $56.53 | 3,097,791 |
| 2022-12-08 | $56.62 | $57.37 | $56.35 | $57.19 | $57.19 | 825,078 |
| 2022-12-07 | $56.88 | $57.09 | $56.38 | $56.66 | $56.66 | 1,188,032 |
| 2022-12-06 | $58.10 | $58.31 | $56.77 | $57.09 | $57.09 | 1,608,495 |
| 2022-12-05 | $58.01 | $58.47 | $57.29 | $57.85 | $57.85 | 1,374,184 |
| 2022-12-02 | $57.20 | $58.47 | $57.20 | $58.43 | $58.43 | 1,542,032 |
| 2022-12-01 | $57.44 | $57.90 | $56.82 | $57.86 | $57.86 | 1,442,231 |
| 2022-11-30 | $56.26 | $57.57 | $55.79 | $57.36 | $57.36 | 1,883,383 |
| 2022-11-29 | $56.01 | $56.40 | $55.71 | $56.30 | $56.30 | 1,623,581 |
| 2022-11-28 | $56.31 | $56.68 | $55.63 | $55.87 | $55.87 | 2,726,348 |
| 2022-11-25 | $56.72 | $57.08 | $56.70 | $56.93 | $56.93 | 446,687 |
| 2022-11-23 | $56.38 | $57.11 | $56.28 | $57.05 | $57.05 | 1,556,372 |
| 2022-11-22 | $55.67 | $56.51 | $55.67 | $56.45 | $56.45 | 1,332,486 |
| 2022-11-21 | $54.61 | $55.54 | $54.61 | $55.46 | $55.46 | 1,390,204 |
| 2022-11-18 | $54.72 | $54.78 | $54.15 | $54.76 | $54.76 | 1,243,596 |
| 2022-11-17 | $53.47 | $54.51 | $53.47 | $54.44 | $54.44 | 1,372,223 |
| 2022-11-16 | $53.83 | $54.22 | $53.66 | $54.16 | $54.16 | 1,909,559 |
| 2022-11-15 | $54.47 | $54.49 | $52.69 | $53.52 | $53.52 | 3,320,516 |
| 2022-11-14 | $53.78 | $54.53 | $53.71 | $53.78 | $53.78 | 1,452,400 |
| 2022-11-11 | $53.23 | $53.85 | $53.06 | $53.79 | $53.79 | 1,532,676 |
| 2022-11-10 | $53.55 | $54.04 | $53.29 | $53.49 | $53.49 | 2,658,290 |
| 2022-11-09 | $52.84 | $52.84 | $51.84 | $52.06 | $52.06 | 1,707,941 |
| 2022-11-08 | $53.88 | $53.89 | $52.59 | $52.87 | $52.87 | 1,943,609 |
| 2022-11-07 | $53.58 | $53.89 | $53.24 | $53.66 | $53.66 | 1,008,734 |
| 2022-11-04 | $53.51 | $54.09 | $52.75 | $53.40 | $53.40 | 1,327,140 |
| 2022-11-03 | $52.06 | $53.21 | $51.78 | $53.04 | $53.04 | 1,307,846 |
| 2022-11-02 | $52.91 | $53.42 | $52.31 | $52.48 | $52.48 | 1,842,208 |
| 2022-11-01 | $53.44 | $53.44 | $52.74 | $53.17 | $53.17 | 1,112,510 |
| 2022-10-31 | $52.29 | $52.93 | $52.26 | $52.88 | $52.88 | 2,218,016 |
| 2022-10-28 | $51.87 | $52.69 | $51.82 | $52.46 | $52.46 | 2,938,880 |
| 2022-10-27 | $51.50 | $51.98 | $51.34 | $51.85 | $51.85 | 1,009,687 |
| 2022-10-26 | $50.55 | $51.45 | $50.52 | $51.33 | $51.33 | 2,236,205 |
| 2022-10-25 | $49.74 | $50.81 | $49.68 | $50.76 | $50.76 | 1,428,760 |
| 2022-10-24 | $49.61 | $49.85 | $49.03 | $49.76 | $49.76 | 1,626,790 |
| 2022-10-21 | $49.44 | $49.90 | $49.27 | $49.32 | $49.32 | 1,477,969 |
| 2022-10-20 | $49.15 | $49.77 | $48.92 | $49.24 | $49.24 | 1,837,653 |
| 2022-10-19 | $48.99 | $49.30 | $48.56 | $48.96 | $48.96 | 1,594,538 |
| 2022-10-18 | $49.17 | $49.27 | $48.52 | $49.14 | $49.14 | 1,569,648 |
| 2022-10-17 | $48.77 | $49.17 | $48.61 | $48.65 | $48.65 | 1,837,186 |
| 2022-10-14 | $49.07 | $49.22 | $47.57 | $48.03 | $48.03 | 3,145,149 |
| 2022-10-13 | $47.54 | $48.80 | $47.47 | $48.59 | $48.59 | 2,448,385 |
| 2022-10-12 | $47.80 | $48.16 | $47.62 | $47.88 | $47.88 | 1,454,155 |
| 2022-10-11 | $47.92 | $48.45 | $47.34 | $47.63 | $47.63 | 1,760,103 |
| 2022-10-10 | $48.51 | $48.52 | $47.44 | $48.04 | $48.04 | 2,206,517 |
| 2022-10-07 | $49.31 | $49.41 | $48.43 | $48.63 | $48.63 | 2,155,320 |
| 2022-10-06 | $50.52 | $50.71 | $49.52 | $49.62 | $49.62 | 1,761,622 |
| 2022-10-05 | $50.14 | $50.57 | $49.57 | $50.41 | $50.41 | 1,284,576 |
| 2022-10-04 | $50.60 | $50.80 | $50.20 | $50.51 | $50.51 | 2,667,937 |
| 2022-10-03 | $49.27 | $50.08 | $49.05 | $49.62 | $49.62 | 1,780,110 |
| 2022-09-30 | $48.93 | $49.81 | $48.49 | $48.59 | $48.59 | 2,306,411 |
| 2022-09-29 | $49.13 | $49.16 | $48.00 | $49.09 | $49.09 | 2,655,000 |
| 2022-09-28 | $48.97 | $50.09 | $48.57 | $49.78 | $49.78 | 1,837,962 |
| 2022-09-27 | $49.79 | $49.93 | $48.18 | $48.81 | $48.81 | 2,656,297 |
| 2022-09-26 | $49.52 | $50.49 | $48.94 | $49.17 | $49.17 | 2,660,000 |
| 2022-09-23 | $51.00 | $51.06 | $48.83 | $50.03 | $50.03 | 3,215,851 |
| 2022-09-22 | $51.68 | $52.08 | $51.09 | $51.56 | $51.56 | 2,033,549 |
| 2022-09-21 | $52.72 | $53.22 | $51.47 | $51.47 | $51.47 | 3,203,536 |
| 2022-09-20 | $52.64 | $52.85 | $51.96 | $52.33 | $52.33 | 2,054,002 |
| 2022-09-19 | $51.95 | $53.38 | $51.89 | $53.17 | $53.17 | 1,929,157 |
| 2022-09-16 | $51.73 | $52.55 | $51.06 | $52.42 | $52.42 | 2,478,974 |
| 2022-09-15 | $52.21 | $53.00 | $52.13 | $52.37 | $52.37 | 2,158,649 |
| 2022-09-14 | $52.32 | $52.61 | $51.83 | $52.31 | $52.31 | 2,538,740 |
| 2022-09-13 | $53.49 | $53.86 | $51.80 | $52.27 | $52.27 | 3,843,896 |
| 2022-09-12 | $55.04 | $55.29 | $54.33 | $54.63 | $54.63 | 2,306,133 |
| 2022-09-09 | $54.70 | $55.01 | $54.55 | $54.57 | $54.57 | 1,836,095 |
| 2022-09-08 | $53.39 | $54.36 | $53.15 | $54.27 | $54.27 | 1,565,838 |
| 2022-09-07 | $52.32 | $53.94 | $52.29 | $53.83 | $53.83 | 3,632,687 |
| 2022-09-06 | $53.57 | $53.62 | $52.27 | $52.43 | $52.43 | 2,559,487 |
| 2022-09-02 | $54.16 | $54.48 | $52.55 | $53.02 | $53.02 | 2,268,268 |
| 2022-09-01 | $52.56 | $53.30 | $51.84 | $53.26 | $53.26 | 3,197,525 |
| 2022-08-31 | $53.06 | $53.41 | $52.62 | $52.97 | $52.97 | 1,580,368 |
| 2022-08-30 | $53.08 | $53.21 | $52.03 | $52.50 | $52.50 | 1,891,351 |
| 2022-08-29 | $52.40 | $53.20 | $52.23 | $52.92 | $52.92 | 1,889,950 |
| 2022-08-26 | $55.31 | $55.57 | $52.59 | $52.77 | $52.77 | 2,384,862 |
| 2022-08-25 | $54.88 | $55.56 | $54.59 | $55.46 | $55.46 | 1,245,271 |
| 2022-08-24 | $53.87 | $54.76 | $53.77 | $54.60 | $54.60 | 1,440,106 |
| 2022-08-23 | $53.36 | $54.14 | $53.23 | $53.65 | $53.65 | 2,208,095 |
| 2022-08-22 | $53.86 | $54.17 | $53.09 | $53.25 | $53.25 | 3,636,907 |
| 2022-08-19 | $55.82 | $55.97 | $54.53 | $55.09 | $55.09 | 3,788,876 |
| 2022-08-18 | $56.00 | $56.52 | $55.77 | $56.46 | $56.46 | 1,316,899 |
| 2022-08-17 | $55.65 | $56.37 | $55.30 | $56.02 | $56.02 | 2,085,527 |
| 2022-08-16 | $56.05 | $56.26 | $55.61 | $55.94 | $55.94 | 2,122,387 |
| 2022-08-15 | $55.29 | $56.30 | $55.29 | $56.14 | $56.14 | 1,573,024 |
| 2022-08-12 | $55.61 | $56.31 | $55.42 | $55.68 | $55.68 | 1,590,476 |
| 2022-08-11 | $55.66 | $55.85 | $54.81 | $55.38 | $55.38 | 1,834,192 |
| 2022-08-10 | $54.96 | $55.70 | $54.84 | $55.56 | $55.56 | 2,452,706 |
| 2022-08-09 | $53.88 | $54.28 | $53.62 | $54.10 | $54.10 | 1,004,215 |
| 2022-08-08 | $54.33 | $55.02 | $53.75 | $54.25 | $54.25 | 2,420,967 |
| 2022-08-05 | $53.16 | $54.42 | $53.13 | $54.33 | $54.33 | 1,780,806 |
| 2022-08-04 | $53.55 | $53.75 | $53.08 | $53.74 | $53.74 | 1,522,185 |
| 2022-08-03 | $52.95 | $53.95 | $52.90 | $53.80 | $53.80 | 2,502,119 |
| 2022-08-02 | $52.40 | $53.34 | $51.91 | $52.43 | $52.43 | 2,019,707 |
| 2022-08-01 | $53.24 | $53.61 | $52.65 | $52.74 | $52.74 | 1,889,092 |
| 2022-07-29 | $53.50 | $53.84 | $53.25 | $53.73 | $53.73 | 1,953,432 |
| 2022-07-28 | $52.38 | $53.44 | $52.07 | $53.35 | $53.35 | 1,801,221 |
| 2022-07-27 | $51.91 | $52.59 | $51.80 | $52.10 | $52.10 | 2,178,606 |
| 2022-07-26 | $51.58 | $51.69 | $50.84 | $51.19 | $51.19 | 2,382,945 |
| 2022-07-25 | $51.60 | $52.10 | $51.45 | $51.87 | $51.87 | 2,800,166 |
| 2022-07-22 | $51.45 | $51.72 | $50.81 | $51.63 | $51.63 | 2,290,075 |
| 2022-07-21 | $50.88 | $51.46 | $50.47 | $51.41 | $51.41 | 2,313,619 |
| 2022-07-20 | $50.40 | $50.96 | $50.27 | $50.85 | $50.85 | 2,507,343 |
| 2022-07-19 | $50.41 | $50.73 | $50.20 | $50.21 | $50.21 | 2,500,170 |
| 2022-07-18 | $50.74 | $50.96 | $49.66 | $49.85 | $49.85 | 2,429,556 |
| 2022-07-15 | $49.87 | $50.68 | $49.72 | $50.61 | $50.61 | 1,957,416 |
| 2022-07-14 | $48.64 | $49.44 | $48.23 | $49.37 | $49.37 | 2,107,523 |
| 2022-07-13 | $48.42 | $49.64 | $48.32 | $49.44 | $49.44 | 2,667,890 |
| 2022-07-12 | $49.24 | $49.78 | $48.77 | $49.02 | $49.02 | 1,741,709 |
| 2022-07-11 | $49.56 | $49.75 | $49.09 | $49.26 | $49.26 | 1,648,570 |
| 2022-07-08 | $49.43 | $50.19 | $49.40 | $50.02 | $50.02 | 1,820,488 |
| 2022-07-07 | $49.36 | $49.82 | $49.32 | $49.45 | $49.45 | 1,253,207 |
| 2022-07-06 | $48.71 | $49.34 | $48.38 | $49.18 | $49.18 | 1,523,451 |
| 2022-07-05 | $47.90 | $48.87 | $47.38 | $48.76 | $48.76 | 1,817,980 |
| 2022-07-01 | $47.95 | $48.89 | $47.50 | $48.77 | $48.77 | 2,194,572 |
| 2022-06-30 | $47.89 | $48.36 | $47.20 | $48.21 | $48.21 | 2,706,413 |
| 2022-06-29 | $48.34 | $48.68 | $47.84 | $48.39 | $48.39 | 2,086,404 |
| 2022-06-28 | $49.46 | $49.67 | $48.24 | $48.46 | $48.46 | 2,046,255 |
| 2022-06-27 | $48.63 | $49.25 | $48.34 | $49.16 | $49.16 | 2,992,837 |
| 2022-06-24 | $48.41 | $48.78 | $48.36 | $48.41 | $48.41 | 2,220,859 |
| 2022-06-23 | $48.11 | $48.20 | $47.35 | $47.96 | $47.96 | 2,953,624 |
| 2022-06-22 | $46.64 | $48.03 | $46.55 | $47.97 | $47.97 | 2,475,203 |
| 2022-06-21 | $47.47 | $47.87 | $47.00 | $47.02 | $47.02 | 3,100,723 |
| 2022-06-17 | $46.01 | $46.85 | $45.63 | $46.58 | $46.58 | 3,934,511 |
| 2022-06-16 | $46.18 | $46.42 | $45.24 | $45.88 | $45.88 | 4,287,135 |
| 2022-06-15 | $46.63 | $48.16 | $46.55 | $47.36 | $47.36 | 5,180,546 |
| 2022-06-14 | $45.61 | $46.31 | $45.25 | $46.09 | $46.09 | 5,915,678 |
| 2022-06-13 | $46.75 | $47.02 | $45.06 | $45.26 | $45.26 | 5,744,220 |
| 2022-06-10 | $49.23 | $49.45 | $48.12 | $48.66 | $48.66 | 4,454,577 |
| 2022-06-09 | $51.04 | $51.45 | $50.11 | $50.21 | $50.21 | 2,638,419 |
| 2022-06-08 | $51.11 | $51.60 | $50.86 | $51.51 | $51.51 | 2,153,950 |
| 2022-06-07 | $50.12 | $51.49 | $50.07 | $51.41 | $51.41 | 2,213,829 |
| 2022-06-06 | $50.91 | $51.06 | $50.37 | $50.78 | $50.78 | 2,735,182 |
| 2022-06-03 | $50.26 | $50.61 | $49.87 | $50.45 | $50.45 | 3,410,249 |
| 2022-06-02 | $50.12 | $51.12 | $49.95 | $50.71 | $50.71 | 2,522,729 |
| 2022-06-01 | $50.30 | $50.58 | $48.88 | $50.20 | $50.20 | 3,340,459 |
| 2022-05-31 | $49.11 | $50.16 | $48.52 | $50.03 | $50.03 | 4,041,091 |
| 2022-05-27 | $49.25 | $49.65 | $49.06 | $49.58 | $49.58 | 3,505,760 |
| 2022-05-26 | $48.65 | $49.00 | $48.56 | $48.60 | $48.60 | 3,980,259 |
| 2022-05-25 | $47.48 | $48.68 | $47.48 | $48.43 | $48.43 | 3,247,239 |
| 2022-05-24 | $47.62 | $48.06 | $46.81 | $47.93 | $47.93 | 4,470,910 |
| 2022-05-23 | $48.13 | $48.41 | $47.31 | $48.02 | $48.02 | 4,971,212 |
| 2022-05-20 | $48.52 | $48.62 | $45.91 | $47.68 | $47.68 | 6,940,855 |
| 2022-05-19 | $45.90 | $47.87 | $45.75 | $47.74 | $47.74 | 6,520,545 |
| 2022-05-18 | $49.38 | $49.54 | $46.14 | $46.33 | $46.33 | 8,806,454 |
| 2022-05-17 | $50.07 | $50.27 | $49.45 | $49.92 | $49.92 | 4,677,809 |
| 2022-05-16 | $48.49 | $49.36 | $48.30 | $49.30 | $49.30 | 4,408,962 |
| 2022-05-13 | $47.68 | $48.34 | $47.45 | $48.31 | $48.31 | 4,751,470 |
| 2022-05-12 | $46.04 | $46.97 | $45.52 | $46.83 | $46.83 | 6,595,724 |
| 2022-05-11 | $46.19 | $47.41 | $45.91 | $46.37 | $46.37 | 8,805,276 |
| 2022-05-10 | $46.61 | $46.69 | $45.39 | $46.26 | $46.26 | 7,875,021 |
| 2022-05-09 | $46.36 | $46.61 | $45.24 | $45.51 | $45.51 | 10,386,031 |
| 2022-05-06 | $46.78 | $47.49 | $45.43 | $47.45 | $47.45 | 7,525,518 |
| 2022-05-05 | $51.07 | $51.25 | $46.45 | $47.15 | $47.15 | 9,040,593 |
| 2022-05-04 | $49.79 | $51.91 | $49.43 | $51.68 | $51.68 | 7,908,283 |
| 2022-05-03 | $48.42 | $49.55 | $48.16 | $49.44 | $49.44 | 7,670,698 |
| 2022-05-02 | $47.60 | $48.19 | $46.40 | $48.02 | $48.02 | 9,344,816 |
| 2022-04-29 | $49.27 | $50.01 | $47.55 | $47.66 | $47.66 | 7,356,306 |
| 2022-04-28 | $49.61 | $50.64 | $48.95 | $49.62 | $49.62 | 6,959,407 |
| 2022-04-27 | $48.83 | $49.83 | $48.30 | $48.38 | $48.38 | 8,133,565 |
| 2022-04-26 | $51.15 | $51.17 | $48.72 | $48.79 | $48.79 | 7,893,171 |
| 2022-04-25 | $50.68 | $51.72 | $49.49 | $51.56 | $51.56 | 10,872,654 |
| 2022-04-22 | $54.32 | $54.50 | $50.78 | $51.12 | $51.12 | 7,923,232 |
| 2022-04-21 | $57.04 | $57.10 | $53.84 | $54.37 | $54.37 | 7,927,892 |
| 2022-04-20 | $56.34 | $56.72 | $55.80 | $56.47 | $56.47 | 6,183,739 |
| 2022-04-19 | $54.56 | $56.14 | $54.42 | $55.82 | $55.82 | 4,157,761 |
| 2022-04-18 | $53.92 | $54.79 | $53.86 | $54.44 | $54.44 | 4,835,775 |
| 2022-04-14 | $55.21 | $55.68 | $54.06 | $54.09 | $54.09 | 4,879,076 |
| 2022-04-13 | $52.92 | $54.93 | $52.84 | $54.82 | $54.82 | 4,419,661 |
| 2022-04-12 | $53.87 | $54.51 | $52.90 | $52.96 | $52.96 | 6,008,214 |
| 2022-04-11 | $54.17 | $54.53 | $53.23 | $53.29 | $53.29 | 4,729,593 |
| 2022-04-08 | $54.47 | $55.54 | $54.14 | $54.83 | $54.83 | 4,717,047 |
| 2022-04-07 | $53.86 | $55.02 | $53.31 | $54.77 | $54.77 | 4,754,334 |
| 2022-04-06 | $53.75 | $54.24 | $52.49 | $54.05 | $54.05 | 10,102,162 |
| 2022-04-05 | $56.70 | $56.92 | $54.56 | $54.65 | $54.65 | 5,017,785 |
| 2022-04-04 | $55.85 | $57.10 | $55.62 | $57.07 | $57.07 | 3,227,204 |
| 2022-04-01 | $55.14 | $55.70 | $54.51 | $55.65 | $55.65 | 4,164,263 |
| 2022-03-31 | $55.90 | $55.97 | $54.49 | $54.56 | $54.56 | 5,066,436 |
| 2022-03-30 | $56.17 | $56.64 | $55.15 | $56.02 | $56.02 | 5,182,571 |
| 2022-03-29 | $55.90 | $56.57 | $55.74 | $56.43 | $56.43 | 4,026,505 |
| 2022-03-28 | $54.46 | $55.15 | $53.30 | $55.13 | $55.13 | 5,867,159 |
| 2022-03-25 | $54.13 | $54.76 | $53.43 | $54.73 | $54.73 | 4,818,052 |
| 2022-03-24 | $53.38 | $54.15 | $53.03 | $53.97 | $53.97 | 3,013,676 |
| 2022-03-23 | $52.55 | $53.44 | $52.50 | $53.31 | $53.31 | 3,986,848 |
| 2022-03-22 | $53.30 | $53.55 | $53.02 | $53.22 | $53.22 | 2,300,129 |
| 2022-03-21 | $52.60 | $53.51 | $51.87 | $52.82 | $52.82 | 4,839,752 |
| 2022-03-18 | $50.87 | $52.77 | $50.65 | $52.77 | $52.77 | 4,084,403 |
| 2022-03-17 | $50.90 | $51.68 | $50.62 | $51.34 | $51.34 | 3,530,189 |
| 2022-03-16 | $49.37 | $50.98 | $49.04 | $50.92 | $50.92 | 6,164,530 |
| 2022-03-15 | $48.16 | $48.98 | $47.68 | $48.50 | $48.50 | 6,929,201 |
| 2022-03-14 | $48.58 | $49.28 | $46.95 | $47.68 | $47.68 | 5,451,770 |
| 2022-03-11 | $49.71 | $49.76 | $48.38 | $48.48 | $48.48 | 3,676,839 |
| 2022-03-10 | $47.59 | $48.99 | $47.46 | $48.99 | $48.99 | 3,325,107 |
| 2022-03-09 | $48.18 | $48.55 | $47.75 | $47.92 | $47.92 | 4,825,791 |
| 2022-03-08 | $46.89 | $48.17 | $45.98 | $47.01 | $47.01 | 6,668,604 |
| 2022-03-07 | $48.74 | $48.78 | $46.64 | $47.06 | $47.06 | 4,979,049 |
| 2022-03-04 | $48.55 | $49.01 | $47.72 | $48.80 | $48.80 | 4,663,547 |
| 2022-03-03 | $50.37 | $50.70 | $49.27 | $49.94 | $49.94 | 4,190,945 |
| 2022-03-02 | $49.23 | $50.35 | $48.70 | $50.08 | $50.08 | 4,964,966 |
| 2022-03-01 | $50.68 | $51.03 | $48.21 | $48.54 | $48.54 | 6,311,194 |
| 2022-02-28 | $50.58 | $51.89 | $50.26 | $51.39 | $51.39 | 6,591,433 |
| 2022-02-25 | $51.76 | $52.96 | $51.25 | $52.58 | $52.58 | 5,382,316 |
| 2022-02-24 | $47.96 | $51.71 | $47.93 | $51.53 | $51.53 | 9,655,468 |
| 2022-02-23 | $53.00 | $53.03 | $50.66 | $50.78 | $50.78 | 5,337,462 |
| 2022-02-22 | $51.92 | $52.79 | $50.87 | $52.24 | $52.24 | 7,570,391 |
| 2022-02-18 | $52.48 | $52.91 | $51.46 | $52.12 | $52.12 | 5,530,761 |
| 2022-02-17 | $54.46 | $54.57 | $52.55 | $52.76 | $52.76 | 6,627,084 |
| 2022-02-16 | $54.60 | $56.16 | $54.02 | $56.07 | $56.07 | 4,967,848 |
| 2022-02-15 | $54.66 | $55.04 | $54.03 | $55.00 | $55.00 | 6,472,040 |
| 2022-02-14 | $52.80 | $53.12 | $51.11 | $52.83 | $52.83 | 8,531,920 |
| 2022-02-11 | $56.70 | $56.93 | $51.99 | $52.84 | $52.84 | 12,981,994 |
| 2022-02-10 | $57.94 | $59.39 | $55.91 | $56.56 | $56.56 | 6,834,625 |
| 2022-02-09 | $59.15 | $59.50 | $58.85 | $59.46 | $59.46 | 3,455,551 |
| 2022-02-08 | $57.32 | $58.46 | $56.83 | $58.40 | $58.40 | 3,363,483 |
| 2022-02-07 | $56.97 | $57.67 | $56.61 | $57.05 | $57.05 | 4,284,618 |
| 2022-02-04 | $55.61 | $57.16 | $54.82 | $56.19 | $56.19 | 5,491,716 |
| 2022-02-03 | $57.00 | $57.90 | $55.06 | $55.37 | $55.37 | 5,849,164 |
| 2022-02-02 | $58.55 | $59.11 | $57.75 | $58.97 | $58.97 | 4,234,635 |
| 2022-02-01 | $56.81 | $58.40 | $56.02 | $58.30 | $58.30 | 3,647,638 |
| 2022-01-31 | $54.16 | $56.28 | $53.91 | $56.22 | $56.22 | 3,736,556 |
| 2022-01-28 | $53.30 | $54.57 | $52.20 | $54.41 | $54.41 | 7,324,596 |
| 2022-01-27 | $54.33 | $54.83 | $52.10 | $52.75 | $52.75 | 9,435,901 |
| 2022-01-26 | $54.66 | $55.85 | $52.37 | $52.90 | $52.90 | 15,766,798 |
| 2022-01-25 | $51.77 | $54.30 | $50.81 | $53.45 | $53.45 | 11,829,729 |
| 2022-01-24 | $52.15 | $54.20 | $48.84 | $53.49 | $53.49 | 19,442,552 |
| 2022-01-21 | $56.41 | $57.01 | $54.25 | $54.31 | $54.31 | 11,006,562 |
| 2022-01-20 | $58.89 | $59.96 | $56.70 | $56.97 | $56.97 | 5,255,450 |
| 2022-01-19 | $59.50 | $59.62 | $57.91 | $58.18 | $58.18 | 6,691,331 |
| 2022-01-18 | $59.95 | $60.00 | $58.60 | $59.01 | $59.01 | 6,936,059 |
| 2022-01-14 | $59.79 | $61.51 | $59.63 | $61.25 | $61.25 | 5,920,366 |
| 2022-01-13 | $62.90 | $63.19 | $60.57 | $60.91 | $60.91 | 4,548,707 |
| 2022-01-12 | $62.91 | $63.40 | $62.16 | $62.78 | $62.78 | 3,561,484 |
| 2022-01-11 | $61.00 | $62.55 | $60.30 | $62.46 | $62.46 | 5,083,813 |
| 2022-01-10 | $59.68 | $61.49 | $57.94 | $61.32 | $61.32 | 7,622,745 |
| 2022-01-07 | $60.00 | $60.97 | $59.24 | $60.86 | $60.86 | 4,009,799 |
| 2022-01-06 | $60.01 | $60.87 | $59.47 | $60.01 | $60.01 | 4,471,864 |
| 2022-01-05 | $62.37 | $63.09 | $60.08 | $60.18 | $60.18 | 4,345,220 |
| 2022-01-04 | $62.80 | $62.88 | $61.66 | $62.59 | $62.59 | 2,416,294 |
| 2022-01-03 | $61.96 | $62.60 | $61.33 | $62.57 | $62.57 | 2,708,506 |
| 2021-12-31 | $61.31 | $61.79 | $60.99 | $61.55 | $61.55 | 1,915,777 |
| 2021-12-30 | $61.39 | $61.95 | $60.97 | $61.29 | $61.29 | 1,705,111 |
| 2021-12-29 | $60.54 | $61.50 | $60.17 | $61.21 | $61.21 | 1,981,257 |
| 2021-12-28 | $59.88 | $60.52 | $59.61 | $60.52 | $60.52 | 2,755,330 |
| 2021-12-27 | $59.27 | $59.89 | $58.86 | $59.72 | $59.72 | 2,561,118 |
| 2021-12-23 | $59.02 | $59.38 | $58.89 | $59.02 | $59.02 | 3,139,526 |
| 2021-12-22 | $57.12 | $58.74 | $57.12 | $58.72 | $58.72 | 3,300,787 |
| 2021-12-21 | $56.63 | $57.36 | $55.96 | $56.95 | $56.95 | 4,085,456 |
| 2021-12-20 | $54.13 | $55.93 | $52.99 | $55.74 | $55.74 | 7,692,389 |
| 2021-12-17 | $56.57 | $57.89 | $55.84 | $56.68 | $56.68 | 6,738,292 |
| 2021-12-16 | $59.47 | $59.67 | $56.69 | $57.66 | $57.66 | 5,856,041 |
| 2021-12-15 | $56.82 | $59.03 | $55.60 | $58.97 | $58.97 | 6,923,192 |
| 2021-12-14 | $56.45 | $57.25 | $55.56 | $56.98 | $56.98 | 4,333,895 |
| 2021-12-13 | $58.35 | $58.39 | $57.09 | $57.44 | $57.44 | 3,758,081 |
| 2021-12-10 | $58.15 | $58.67 | $57.24 | $58.53 | $58.53 | 3,908,672 |
| 2021-12-09 | $57.60 | $58.07 | $56.20 | $56.83 | $56.83 | 4,031,733 |
| 2021-12-08 | $56.22 | $57.70 | $55.88 | $57.63 | $57.63 | 3,407,227 |
| 2021-12-07 | $54.66 | $56.33 | $54.58 | $55.98 | $55.98 | 5,747,885 |
| 2021-12-06 | $51.97 | $53.17 | $51.10 | $53.11 | $53.11 | 9,105,949 |
| 2021-12-03 | $53.66 | $53.84 | $48.84 | $51.07 | $51.07 | 12,568,521 |
| 2021-12-02 | $52.73 | $53.93 | $52.24 | $53.36 | $53.36 | 7,937,606 |
| 2021-12-01 | $55.84 | $56.73 | $51.80 | $51.80 | $51.80 | 10,623,257 |
| 2021-11-30 | $56.42 | $57.02 | $53.76 | $53.76 | $53.76 | 10,149,130 |
| 2021-11-29 | $57.20 | $58.68 | $56.89 | $58.45 | $58.45 | 5,519,458 |
| 2021-11-26 | $58.85 | $59.39 | $53.57 | $54.56 | $54.56 | 6,403,991 |
| 2021-11-24 | $61.32 | $62.74 | $60.76 | $62.56 | $62.56 | 2,478,478 |
| 2021-11-23 | $61.43 | $62.28 | $60.80 | $62.12 | $62.12 | 3,175,892 |
| 2021-11-22 | $62.61 | $62.87 | $61.29 | $61.33 | $61.33 | 2,376,099 |
| 2021-11-19 | $62.23 | $62.65 | $61.61 | $62.02 | $62.02 | 2,469,097 |
| 2021-11-18 | $62.99 | $63.11 | $61.95 | $62.36 | $62.36 | 1,709,533 |
| 2021-11-17 | $63.24 | $63.44 | $62.55 | $62.63 | $62.63 | 1,783,156 |
| 2021-11-16 | $63.06 | $63.69 | $63.01 | $63.22 | $63.22 | 1,630,094 |
| 2021-11-15 | $63.30 | $63.37 | $62.24 | $63.37 | $63.37 | 1,637,661 |
| 2021-11-12 | $62.29 | $63.02 | $62.04 | $62.93 | $62.93 | 1,777,448 |
| 2021-11-11 | $61.83 | $62.44 | $61.47 | $61.73 | $61.73 | 1,717,233 |
| 2021-11-10 | $61.08 | $62.24 | $60.37 | $61.23 | $61.23 | 3,216,544 |
| 2021-11-09 | $62.04 | $62.07 | $60.93 | $61.70 | $61.70 | 3,561,675 |
| 2021-11-08 | $62.76 | $62.85 | $61.65 | $62.27 | $62.27 | 1,908,977 |
| 2021-11-05 | $63.86 | $63.88 | $62.14 | $62.26 | $62.26 | 2,013,908 |
| 2021-11-04 | $64.23 | $64.45 | $62.99 | $63.45 | $63.45 | 2,116,181 |
| 2021-11-03 | $62.72 | $64.15 | $62.51 | $63.91 | $63.91 | 1,957,072 |
| 2021-11-02 | $62.08 | $62.85 | $62.06 | $62.83 | $62.83 | 1,189,094 |
| 2021-11-01 | $61.82 | $62.07 | $60.87 | $62.04 | $62.04 | 1,195,665 |
| 2021-10-29 | $60.93 | $61.78 | $60.91 | $61.59 | $61.59 | 2,075,766 |
| 2021-10-28 | $61.37 | $61.88 | $61.23 | $61.77 | $61.77 | 2,065,992 |
| 2021-10-27 | $61.65 | $62.32 | $60.70 | $60.87 | $60.87 | 2,385,636 |
| 2021-10-26 | $62.48 | $62.53 | $60.84 | $61.60 | $61.60 | 2,404,200 |
| 2021-10-25 | $61.53 | $62.21 | $60.92 | $62.17 | $62.17 | 1,792,439 |
| 2021-10-22 | $61.84 | $62.17 | $60.49 | $61.23 | $61.23 | 2,483,650 |
| 2021-10-21 | $60.72 | $61.97 | $60.57 | $61.93 | $61.93 | 1,954,992 |
| 2021-10-20 | $60.61 | $61.08 | $60.50 | $60.97 | $60.97 | 2,265,352 |
| 2021-10-19 | $60.58 | $60.84 | $60.31 | $60.60 | $60.60 | 1,703,957 |
| 2021-10-18 | $59.34 | $60.55 | $59.26 | $60.37 | $60.37 | 2,147,056 |
| 2021-10-15 | $60.05 | $60.64 | $59.63 | $59.83 | $59.83 | 2,347,759 |
| 2021-10-14 | $59.14 | $59.84 | $58.99 | $59.79 | $59.79 | 2,763,899 |
| 2021-10-13 | $57.82 | $58.26 | $57.23 | $58.26 | $58.26 | 2,750,365 |
| 2021-10-12 | $57.52 | $57.98 | $57.02 | $57.67 | $57.67 | 3,136,211 |
| 2021-10-11 | $57.27 | $58.22 | $57.07 | $57.12 | $57.12 | 2,164,750 |
| 2021-10-08 | $57.31 | $57.72 | $57.04 | $57.50 | $57.50 | 2,645,022 |
| 2021-10-07 | $56.45 | $57.06 | $56.41 | $56.98 | $56.98 | 3,219,402 |
| 2021-10-06 | $54.93 | $56.00 | $53.80 | $55.90 | $55.90 | 6,963,358 |
| 2021-10-05 | $54.83 | $56.09 | $54.59 | $55.59 | $55.59 | 4,038,846 |
| 2021-10-04 | $55.33 | $55.56 | $53.61 | $54.60 | $54.60 | 5,453,153 |
| 2021-10-01 | $54.98 | $55.99 | $54.02 | $55.35 | $55.35 | 4,723,331 |
| 2021-09-30 | $55.12 | $55.72 | $53.88 | $54.39 | $54.39 | 5,258,923 |
| 2021-09-29 | $54.97 | $55.29 | $54.16 | $54.40 | $54.40 | 5,616,596 |
| 2021-09-28 | $56.59 | $56.88 | $54.14 | $54.76 | $54.76 | 6,360,185 |
| 2021-09-27 | $57.99 | $58.40 | $57.58 | $57.72 | $57.72 | 2,195,375 |
| 2021-09-24 | $56.56 | $58.21 | $56.50 | $58.15 | $58.15 | 2,550,953 |
| 2021-09-23 | $56.43 | $57.36 | $56.34 | $57.29 | $57.29 | 4,615,339 |
| 2021-09-22 | $54.78 | $56.05 | $54.35 | $55.55 | $55.55 | 8,509,583 |
| 2021-09-21 | $53.76 | $54.42 | $52.48 | $53.99 | $53.99 | 6,985,034 |
| 2021-09-20 | $53.91 | $54.59 | $50.25 | $52.90 | $52.90 | 13,313,037 |
| 2021-09-17 | $57.89 | $58.06 | $56.02 | $56.13 | $56.13 | 5,002,954 |
| 2021-09-16 | $57.57 | $58.33 | $56.89 | $58.06 | $58.06 | 4,283,164 |
| 2021-09-15 | $57.17 | $57.95 | $56.54 | $57.74 | $57.74 | 3,618,131 |
| 2021-09-14 | $57.51 | $57.66 | $56.12 | $56.63 | $56.63 | 5,053,870 |
| 2021-09-13 | $57.27 | $57.35 | $55.76 | $57.00 | $57.00 | 5,083,998 |
| 2021-09-10 | $58.15 | $58.37 | $55.84 | $56.00 | $56.00 | 4,191,687 |
| 2021-09-09 | $57.59 | $58.39 | $57.01 | $57.09 | $57.09 | 3,142,213 |
| 2021-09-08 | $57.31 | $57.84 | $56.71 | $57.77 | $57.77 | 3,013,480 |
| 2021-09-07 | $58.20 | $58.28 | $57.44 | $57.62 | $57.62 | 2,351,770 |
| 2021-09-03 | $58.22 | $58.71 | $57.88 | $58.43 | $58.43 | 2,108,975 |
| 2021-09-02 | $58.90 | $58.97 | $58.07 | $58.60 | $58.60 | 1,598,993 |
| 2021-09-01 | $58.05 | $58.80 | $57.78 | $58.62 | $58.62 | 1,607,873 |
| 2021-08-31 | $57.54 | $57.92 | $57.29 | $57.92 | $57.92 | 1,872,615 |
| 2021-08-30 | $57.74 | $57.93 | $57.41 | $57.74 | $57.74 | 1,968,656 |
| 2021-08-27 | $56.44 | $57.67 | $56.43 | $57.50 | $57.50 | 2,417,121 |
| 2021-08-26 | $56.79 | $57.09 | $55.65 | $56.04 | $56.04 | 3,470,623 |
| 2021-08-25 | $56.70 | $57.35 | $56.60 | $57.32 | $57.32 | 1,493,725 |
| 2021-08-24 | $56.68 | $56.83 | $56.42 | $56.64 | $56.64 | 1,784,603 |
| 2021-08-23 | $56.39 | $56.99 | $56.36 | $56.56 | $56.56 | 2,802,093 |
| 2021-08-20 | $53.99 | $55.80 | $53.83 | $55.63 | $55.63 | 4,543,034 |
| 2021-08-19 | $53.21 | $54.58 | $52.76 | $53.54 | $53.54 | 8,160,683 |
| 2021-08-18 | $56.13 | $56.47 | $54.22 | $54.50 | $54.50 | 4,543,189 |
| 2021-08-17 | $56.46 | $56.90 | $54.96 | $56.42 | $56.42 | 4,970,269 |
| 2021-08-16 | $56.70 | $57.38 | $56.11 | $57.37 | $57.37 | 2,636,806 |
| 2021-08-13 | $57.87 | $58.03 | $57.32 | $57.44 | $57.44 | 1,904,017 |
| 2021-08-12 | $56.73 | $57.80 | $56.63 | $57.48 | $57.48 | 1,921,400 |
| 2021-08-11 | $56.39 | $57.04 | $56.17 | $56.88 | $56.88 | 2,613,886 |
| 2021-08-10 | $56.00 | $56.49 | $55.78 | $56.01 | $56.01 | 1,808,953 |
| 2021-08-09 | $55.48 | $55.95 | $55.20 | $55.75 | $55.75 | 1,705,403 |
| 2021-08-06 | $55.01 | $55.48 | $54.83 | $55.45 | $55.45 | 1,912,063 |
| 2021-08-05 | $54.34 | $54.76 | $54.29 | $54.75 | $54.75 | 1,760,066 |
| 2021-08-04 | $53.56 | $54.35 | $53.44 | $54.09 | $54.09 | 2,643,750 |
| 2021-08-03 | $53.11 | $54.07 | $52.43 | $54.05 | $54.05 | 5,009,066 |
| 2021-08-02 | $54.10 | $54.17 | $52.57 | $52.77 | $52.77 | 3,194,603 |
| 2021-07-30 | $53.48 | $54.41 | $53.42 | $53.78 | $53.78 | 3,461,569 |
| 2021-07-29 | $54.25 | $54.63 | $54.14 | $54.46 | $54.46 | 2,504,963 |
| 2021-07-28 | $53.60 | $54.39 | $52.77 | $53.97 | $53.97 | 4,413,859 |
| 2021-07-27 | $53.65 | $53.65 | $51.84 | $53.28 | $53.28 | 5,220,358 |
| 2021-07-26 | $53.41 | $54.17 | $53.09 | $54.17 | $54.17 | 2,206,890 |
| 2021-07-23 | $54.23 | $54.25 | $53.65 | $53.69 | $53.69 | 2,558,632 |
| 2021-07-22 | $53.93 | $54.32 | $53.20 | $53.67 | $53.67 | 2,976,850 |
| 2021-07-21 | $53.04 | $54.19 | $52.95 | $54.15 | $54.15 | 3,892,386 |
| 2021-07-20 | $50.58 | $52.77 | $50.13 | $52.45 | $52.45 | 5,989,503 |
| 2021-07-19 | $52.73 | $52.96 | $48.54 | $50.40 | $50.40 | 12,386,267 |
| 2021-07-16 | $56.05 | $56.24 | $54.23 | $54.26 | $54.26 | 3,773,302 |
| 2021-07-15 | $55.16 | $55.63 | $54.79 | $55.47 | $55.47 | 3,852,385 |
| 2021-07-14 | $55.90 | $56.10 | $54.89 | $55.82 | $55.82 | 2,827,047 |
| 2021-07-13 | $55.58 | $56.17 | $55.13 | $55.26 | $55.26 | 3,498,005 |
| 2021-07-12 | $55.36 | $55.78 | $55.20 | $55.75 | $55.75 | 2,305,883 |
| 2021-07-09 | $54.39 | $55.53 | $54.23 | $55.42 | $55.42 | 3,815,847 |
| 2021-07-08 | $53.02 | $54.08 | $52.73 | $53.29 | $53.29 | 6,011,842 |
| 2021-07-07 | $55.76 | $55.80 | $54.48 | $55.40 | $55.40 | 2,398,844 |
| 2021-07-06 | $56.39 | $56.39 | $54.61 | $55.44 | $55.44 | 3,537,039 |
| 2021-07-02 | $56.73 | $56.93 | $55.91 | $56.09 | $56.09 | 2,863,076 |
| 2021-07-01 | $55.88 | $56.11 | $55.63 | $56.05 | $56.05 | 2,794,275 |
| 2021-06-30 | $55.12 | $55.84 | $54.93 | $55.55 | $55.55 | 2,927,481 |
| 2021-06-29 | $56.11 | $56.19 | $55.23 | $55.34 | $55.34 | 2,840,972 |
| 2021-06-28 | $56.10 | $56.24 | $55.49 | $55.79 | $55.79 | 1,786,601 |
| 2021-06-25 | $55.60 | $55.96 | $55.26 | $55.96 | $55.96 | 1,884,844 |
| 2021-06-24 | $55.59 | $55.71 | $55.29 | $55.58 | $55.58 | 2,168,568 |
| 2021-06-23 | $54.76 | $55.21 | $54.64 | $54.94 | $54.94 | 2,512,487 |
| 2021-06-22 | $52.91 | $54.42 | $52.75 | $54.42 | $54.42 | 3,200,122 |
| 2021-06-21 | $52.35 | $53.42 | $51.58 | $53.30 | $53.30 | 5,133,224 |
| 2021-06-18 | $52.59 | $53.31 | $51.28 | $51.42 | $51.42 | 8,338,194 |
| 2021-06-17 | $53.62 | $54.78 | $53.26 | $53.87 | $53.87 | 5,247,051 |
| 2021-06-16 | $54.26 | $54.74 | $52.97 | $53.55 | $53.55 | 7,160,200 |
| 2021-06-15 | $54.43 | $54.51 | $53.62 | $53.62 | $53.62 | 3,253,691 |
| 2021-06-14 | $54.83 | $54.94 | $53.99 | $54.57 | $54.57 | 2,867,060 |
| 2021-06-11 | $54.56 | $55.00 | $54.51 | $54.83 | $54.83 | 3,271,430 |
| 2021-06-10 | $53.23 | $54.10 | $53.06 | $54.09 | $54.09 | 3,597,919 |
| 2021-06-09 | $53.23 | $53.25 | $52.32 | $52.58 | $52.58 | 2,494,624 |
| 2021-06-08 | $53.41 | $53.46 | $52.36 | $52.88 | $52.88 | 3,247,997 |
| 2021-06-07 | $52.77 | $53.29 | $52.53 | $53.25 | $53.25 | 2,148,213 |
| 2021-06-04 | $52.20 | $52.88 | $52.20 | $52.79 | $52.79 | 4,124,643 |
| 2021-06-03 | $51.11 | $51.81 | $50.73 | $51.37 | $51.37 | 3,671,023 |
| 2021-06-02 | $51.57 | $52.28 | $51.30 | $51.90 | $51.90 | 4,023,073 |
| 2021-06-01 | $52.51 | $52.62 | $51.21 | $51.21 | $51.21 | 3,640,613 |
| 2021-05-28 | $52.56 | $52.67 | $51.82 | $51.85 | $51.85 | 3,616,660 |
| 2021-05-27 | $51.38 | $52.48 | $51.34 | $52.37 | $52.37 | 5,010,461 |
| 2021-05-26 | $50.25 | $51.18 | $50.17 | $51.12 | $51.12 | 4,189,184 |
| 2021-05-25 | $50.04 | $50.10 | $49.45 | $49.88 | $49.88 | 3,622,191 |
| 2021-05-24 | $49.26 | $50.14 | $49.25 | $49.96 | $49.96 | 3,557,769 |
| 2021-05-21 | $48.89 | $49.18 | $48.47 | $49.00 | $49.00 | 5,188,196 |
| 2021-05-20 | $47.81 | $48.71 | $47.50 | $48.50 | $48.50 | 7,440,389 |
| 2021-05-19 | $46.74 | $47.43 | $44.80 | $47.16 | $47.16 | 15,554,138 |
| 2021-05-18 | $48.96 | $49.54 | $48.19 | $48.44 | $48.44 | 5,815,509 |
| 2021-05-17 | $49.00 | $49.46 | $47.66 | $48.74 | $48.74 | 7,249,303 |
| 2021-05-14 | $47.95 | $49.74 | $47.95 | $49.49 | $49.49 | 8,985,685 |
| 2021-05-13 | $45.87 | $47.22 | $45.85 | $46.65 | $46.65 | 12,360,803 |
| 2021-05-12 | $47.92 | $47.98 | $43.69 | $44.62 | $44.62 | 15,685,558 |
| 2021-05-11 | $49.32 | $50.14 | $48.24 | $48.85 | $48.85 | 12,077,261 |
| 2021-05-10 | $52.00 | $52.43 | $50.74 | $50.84 | $50.84 | 6,812,267 |
| 2021-05-07 | $50.50 | $52.07 | $50.45 | $51.97 | $51.97 | 5,236,838 |
| 2021-05-06 | $50.25 | $50.59 | $49.26 | $50.52 | $50.52 | 7,157,545 |
| 2021-05-05 | $50.18 | $50.79 | $49.77 | $50.36 | $50.36 | 3,627,985 |
| 2021-05-04 | $50.03 | $50.22 | $48.30 | $49.69 | $49.69 | 7,426,397 |
| 2021-05-03 | $50.45 | $50.78 | $50.15 | $50.78 | $50.78 | 4,487,461 |
| 2021-04-30 | $50.32 | $50.62 | $49.57 | $49.81 | $49.81 | 6,876,285 |
| 2021-04-29 | $51.13 | $51.24 | $49.83 | $50.87 | $50.87 | 6,293,194 |
| 2021-04-28 | $50.70 | $50.93 | $50.34 | $50.45 | $50.45 | 2,883,638 |
| 2021-04-27 | $50.19 | $50.71 | $49.83 | $50.60 | $50.60 | 2,917,394 |
| 2021-04-26 | $50.14 | $50.22 | $49.71 | $50.09 | $50.09 | 3,620,326 |
| 2021-04-23 | $49.21 | $50.39 | $49.04 | $49.92 | $49.92 | 4,673,997 |
| 2021-04-22 | $50.51 | $50.65 | $48.43 | $48.97 | $48.97 | 7,714,542 |
| 2021-04-21 | $49.05 | $50.61 | $48.74 | $50.52 | $50.52 | 3,700,995 |
| 2021-04-20 | $49.39 | $49.60 | $48.31 | $49.15 | $49.15 | 5,813,662 |
| 2021-04-19 | $50.43 | $50.53 | $49.00 | $49.77 | $49.77 | 5,344,199 |
| 2021-04-16 | $50.28 | $50.84 | $50.08 | $50.67 | $50.67 | 2,673,629 |
| 2021-04-15 | $50.05 | $50.40 | $49.93 | $50.28 | $50.28 | 2,493,581 |
| 2021-04-14 | $49.90 | $50.12 | $49.38 | $49.65 | $49.65 | 3,316,954 |
| 2021-04-13 | $49.82 | $50.21 | $49.69 | $49.91 | $49.91 | 2,546,205 |
| 2021-04-12 | $49.23 | $49.98 | $48.80 | $49.98 | $49.98 | 2,462,624 |
| 2021-04-09 | $49.20 | $49.87 | $49.06 | $49.49 | $49.49 | 2,286,067 |
| 2021-04-08 | $49.44 | $49.68 | $49.19 | $49.43 | $49.43 | 2,729,495 |
| 2021-04-07 | $48.43 | $49.16 | $48.36 | $49.06 | $49.06 | 2,330,315 |
| 2021-04-06 | $48.45 | $48.87 | $48.28 | $48.36 | $48.36 | 3,045,225 |
| 2021-04-05 | $48.56 | $48.65 | $48.16 | $48.43 | $48.43 | 2,933,309 |
| 2021-04-01 | $47.41 | $48.12 | $47.27 | $48.12 | $48.12 | 3,160,060 |
| 2021-03-31 | $47.17 | $47.53 | $46.61 | $47.10 | $47.10 | 3,257,519 |
| 2021-03-30 | $45.93 | $46.94 | $45.66 | $46.88 | $46.88 | 2,284,672 |
| 2021-03-29 | $45.95 | $46.18 | $45.23 | $45.91 | $45.91 | 3,635,116 |
| 2021-03-26 | $46.00 | $46.80 | $45.11 | $46.80 | $46.80 | 4,262,521 |
| 2021-03-25 | $44.76 | $45.70 | $43.65 | $45.56 | $45.56 | 5,832,290 |
| 2021-03-24 | $45.58 | $46.03 | $44.87 | $44.87 | $44.87 | 3,308,547 |
| 2021-03-23 | $46.01 | $46.11 | $44.66 | $45.10 | $45.10 | 3,906,062 |
| 2021-03-22 | $45.03 | $46.36 | $44.87 | $46.21 | $46.21 | 2,806,605 |
| 2021-03-19 | $44.04 | $44.85 | $43.44 | $44.39 | $44.39 | 3,956,457 |
| 2021-03-18 | $44.67 | $45.12 | $43.66 | $43.66 | $43.66 | 4,107,534 |
| 2021-03-17 | $43.95 | $45.18 | $43.82 | $45.12 | $45.12 | 3,703,760 |
| 2021-03-16 | $44.23 | $44.85 | $44.15 | $44.50 | $44.50 | 3,433,701 |
| 2021-03-15 | $43.04 | $44.29 | $42.88 | $44.24 | $44.24 | 2,932,655 |
| 2021-03-12 | $42.19 | $42.98 | $42.12 | $42.64 | $42.64 | 2,439,035 |
| 2021-03-11 | $42.40 | $42.74 | $42.37 | $42.61 | $42.61 | 2,214,110 |
| 2021-03-10 | $42.37 | $42.37 | $41.92 | $42.08 | $42.08 | 3,593,765 |
| 2021-03-09 | $41.55 | $42.06 | $41.46 | $41.84 | $41.84 | 3,173,387 |
| 2021-03-08 | $41.33 | $41.74 | $40.80 | $41.32 | $41.32 | 5,186,388 |
| 2021-03-05 | $40.70 | $41.41 | $39.36 | $41.30 | $41.30 | 8,830,765 |
| 2021-03-04 | $41.03 | $41.49 | $39.03 | $39.97 | $39.97 | 13,079,680 |
| 2021-03-03 | $41.86 | $42.03 | $40.77 | $40.77 | $40.77 | 6,817,038 |
| 2021-03-02 | $41.85 | $42.15 | $41.60 | $41.73 | $41.73 | 4,885,358 |
| 2021-03-01 | $41.63 | $42.13 | $41.59 | $41.89 | $41.89 | 4,862,841 |
| 2021-02-26 | $40.31 | $40.83 | $38.90 | $40.39 | $40.39 | 12,343,714 |
| 2021-02-25 | $42.48 | $42.84 | $38.89 | $39.40 | $39.40 | 14,262,389 |
| 2021-02-24 | $41.57 | $43.00 | $41.33 | $42.92 | $42.92 | 4,805,251 |
| 2021-02-23 | $41.14 | $42.16 | $40.12 | $42.13 | $42.13 | 6,062,944 |
| 2021-02-22 | $41.46 | $42.08 | $41.25 | $41.28 | $41.28 | 2,704,855 |
| 2021-02-19 | $41.60 | $42.42 | $41.54 | $42.42 | $42.42 | 3,314,075 |
| 2021-02-18 | $40.91 | $41.62 | $40.67 | $41.41 | $41.41 | 3,008,561 |
| 2021-02-17 | $40.78 | $41.59 | $40.43 | $41.51 | $41.51 | 3,587,984 |
| 2021-02-16 | $41.23 | $41.52 | $40.88 | $41.10 | $41.10 | 3,599,883 |
| 2021-02-12 | $40.56 | $41.38 | $40.48 | $41.36 | $41.36 | 4,114,789 |
| 2021-02-11 | $40.46 | $40.67 | $39.74 | $40.65 | $40.65 | 3,331,919 |
| 2021-02-10 | $40.65 | $40.70 | $39.59 | $40.06 | $40.06 | 5,047,650 |
| 2021-02-09 | $40.35 | $40.78 | $40.20 | $40.55 | $40.55 | 1,976,122 |
| 2021-02-08 | $40.58 | $40.65 | $40.25 | $40.65 | $40.65 | 1,794,783 |
| 2021-02-05 | $40.50 | $40.52 | $40.04 | $40.49 | $40.49 | 2,246,896 |
| 2021-02-04 | $40.01 | $40.44 | $39.95 | $40.44 | $40.44 | 2,423,729 |
| 2021-02-03 | $39.01 | $39.60 | $38.71 | $39.57 | $39.57 | 3,203,993 |
| 2021-02-02 | $37.92 | $38.77 | $37.85 | $38.57 | $38.57 | 5,171,875 |
| 2021-02-01 | $36.85 | $37.23 | $35.79 | $36.99 | $36.99 | 5,231,256 |
| 2021-01-29 | $36.71 | $37.72 | $35.32 | $36.01 | $36.01 | 11,338,157 |
| 2021-01-28 | $37.57 | $38.04 | $36.74 | $36.86 | $36.86 | 5,123,037 |
| 2021-01-27 | $39.98 | $39.99 | $36.41 | $36.50 | $36.50 | 9,181,717 |
| 2021-01-26 | $41.12 | $41.43 | $40.80 | $40.80 | $40.80 | 3,169,115 |
| 2021-01-25 | $41.35 | $41.50 | $39.81 | $40.72 | $40.72 | 5,692,715 |
| 2021-01-22 | $41.33 | $41.82 | $41.22 | $41.59 | $41.59 | 1,985,874 |
| 2021-01-21 | $41.68 | $41.88 | $41.35 | $41.83 | $41.83 | 2,276,904 |
| 2021-01-20 | $41.59 | $41.80 | $41.27 | $41.68 | $41.68 | 2,280,803 |
| 2021-01-19 | $41.32 | $41.41 | $40.94 | $41.22 | $41.22 | 2,841,647 |
| 2021-01-15 | $40.99 | $41.26 | $40.25 | $40.73 | $40.73 | 3,038,683 |
| 2021-01-14 | $41.69 | $41.95 | $41.16 | $41.33 | $41.33 | 1,814,408 |
| 2021-01-13 | $41.21 | $41.70 | $41.08 | $41.58 | $41.58 | 1,868,546 |
| 2021-01-12 | $40.98 | $41.28 | $40.39 | $41.23 | $41.23 | 2,676,216 |
| 2021-01-11 | $41.04 | $41.34 | $40.44 | $40.85 | $40.85 | 2,962,598 |
| 2021-01-08 | $41.72 | $41.92 | $41.05 | $41.82 | $41.82 | 2,577,360 |
| 2021-01-07 | $41.36 | $41.60 | $41.16 | $41.57 | $41.57 | 2,642,430 |
| 2021-01-06 | $40.47 | $41.54 | $39.88 | $40.39 | $40.39 | 5,692,850 |
| 2021-01-05 | $39.16 | $40.45 | $39.13 | $40.28 | $40.28 | 2,622,097 |
| 2021-01-04 | $41.45 | $41.47 | $38.94 | $39.65 | $39.65 | 5,357,751 |
| 2020-12-31 | $41.45 | $41.84 | $41.10 | $41.44 | $41.44 | 1,924,563 |
| 2020-12-30 | $40.81 | $41.51 | $40.70 | $41.43 | $41.43 | 1,975,901 |
| 2020-12-29 | $41.75 | $41.77 | $40.29 | $40.68 | $40.68 | 2,075,221 |
| 2020-12-28 | $41.70 | $41.76 | $41.43 | $41.65 | $41.65 | 1,992,971 |
| 2020-12-24 | $41.10 | $41.50 | $41.07 | $41.50 | $41.50 | 901,893 |
| 2020-12-23 | $40.40 | $41.14 | $40.35 | $40.86 | $40.86 | 2,024,002 |
| 2020-12-22 | $39.87 | $40.08 | $39.58 | $40.00 | $40.00 | 2,333,024 |
| 2020-12-21 | $39.31 | $40.07 | $38.38 | $39.59 | $39.59 | 5,206,768 |
| 2020-12-18 | $41.55 | $41.56 | $40.69 | $41.23 | $41.23 | 2,696,481 |
| 2020-12-17 | $41.36 | $41.86 | $41.27 | $41.71 | $41.71 | 2,057,959 |
| 2020-12-16 | $40.82 | $41.44 | $40.60 | $41.40 | $41.40 | 1,725,654 |
| 2020-12-15 | $40.27 | $40.78 | $40.05 | $40.65 | $40.65 | 2,608,042 |
| 2020-12-14 | $40.96 | $41.12 | $39.80 | $39.85 | $39.85 | 2,296,599 |
| 2020-12-11 | $40.57 | $40.86 | $39.73 | $40.31 | $40.31 | 2,806,567 |
| 2020-12-10 | $41.09 | $41.63 | $40.92 | $41.06 | $41.06 | 2,427,720 |
| 2020-12-09 | $42.30 | $42.43 | $41.06 | $41.24 | $41.24 | 3,646,133 |
| 2020-12-08 | $41.13 | $42.05 | $41.13 | $42.05 | $42.05 | 1,492,367 |
| 2020-12-07 | $41.18 | $41.41 | $41.08 | $41.35 | $41.35 | 1,533,446 |
| 2020-12-04 | $41.32 | $41.62 | $41.31 | $41.42 | $41.42 | 1,862,178 |
| 2020-12-03 | $41.49 | $41.55 | $40.91 | $41.09 | $41.09 | 2,040,069 |
| 2020-12-02 | $41.13 | $41.71 | $41.11 | $41.33 | $41.33 | 1,966,336 |
| 2020-12-01 | $41.54 | $41.71 | $41.08 | $41.16 | $41.16 | 2,688,506 |
| 2020-11-30 | $40.87 | $41.40 | $40.20 | $41.35 | $41.35 | 2,169,555 |
| 2020-11-27 | $41.32 | $41.47 | $40.84 | $40.99 | $40.99 | 890,123 |
| 2020-11-25 | $40.37 | $41.19 | $40.11 | $41.15 | $41.15 | 1,773,861 |
| 2020-11-24 | $40.46 | $40.52 | $40.06 | $40.40 | $40.40 | 1,875,843 |
| 2020-11-23 | $40.05 | $40.38 | $39.68 | $40.04 | $40.04 | 2,409,215 |
| 2020-11-20 | $39.80 | $40.19 | $39.73 | $39.81 | $39.81 | 2,250,373 |
| 2020-11-19 | $39.61 | $40.09 | $39.32 | $39.78 | $39.78 | 2,404,691 |
| 2020-11-18 | $40.36 | $40.58 | $39.39 | $39.42 | $39.42 | 2,714,220 |
| 2020-11-17 | $39.44 | $40.20 | $39.31 | $40.18 | $40.18 | 2,600,992 |
| 2020-11-16 | $39.85 | $39.89 | $39.13 | $39.80 | $39.80 | 2,762,448 |
| 2020-11-13 | $38.81 | $39.67 | $38.81 | $39.39 | $39.39 | 2,913,468 |
| 2020-11-12 | $39.27 | $39.50 | $37.73 | $38.15 | $38.15 | 5,984,566 |
| 2020-11-11 | $39.43 | $39.95 | $39.18 | $39.57 | $39.57 | 3,082,056 |
| 2020-11-10 | $39.03 | $39.16 | $38.31 | $39.13 | $39.13 | 4,537,148 |
| 2020-11-09 | $39.41 | $40.25 | $38.52 | $38.52 | $38.52 | 7,220,122 |
| 2020-11-06 | $37.09 | $38.13 | $37.02 | $38.13 | $38.13 | 3,859,868 |
| 2020-11-05 | $37.15 | $37.33 | $36.66 | $36.86 | $36.86 | 3,213,853 |
| 2020-11-04 | $35.77 | $36.69 | $35.73 | $36.54 | $36.54 | 5,202,373 |
| 2020-11-03 | $34.63 | $35.26 | $34.52 | $35.04 | $35.04 | 2,532,441 |
| 2020-11-02 | $34.50 | $34.55 | $33.88 | $34.13 | $34.13 | 3,478,416 |
| 2020-10-30 | $33.99 | $34.24 | $33.40 | $33.73 | $33.73 | 5,256,653 |
| 2020-10-29 | $33.41 | $34.76 | $33.10 | $34.33 | $34.33 | 4,134,769 |
| 2020-10-28 | $34.25 | $34.51 | $33.04 | $33.07 | $33.07 | 6,275,850 |
| 2020-10-27 | $35.71 | $36.01 | $35.32 | $35.63 | $35.63 | 3,386,634 |
| 2020-10-26 | $36.91 | $37.12 | $35.37 | $35.48 | $35.48 | 4,795,846 |
| 2020-10-23 | $37.45 | $37.51 | $36.97 | $37.40 | $37.40 | 2,487,148 |
| 2020-10-22 | $36.99 | $37.57 | $36.84 | $37.42 | $37.42 | 3,350,177 |
| 2020-10-21 | $36.64 | $37.09 | $36.41 | $37.00 | $37.00 | 3,590,303 |
| 2020-10-20 | $36.67 | $36.82 | $36.44 | $36.54 | $36.54 | 3,636,221 |
| 2020-10-19 | $37.42 | $37.48 | $36.42 | $36.55 | $36.55 | 3,092,696 |
| 2020-10-16 | $37.54 | $37.80 | $37.37 | $37.38 | $37.38 | 2,703,969 |
| 2020-10-15 | $36.80 | $37.55 | $36.65 | $37.48 | $37.48 | 2,968,929 |
| 2020-10-14 | $37.64 | $37.96 | $37.37 | $37.64 | $37.64 | 3,419,324 |
| 2020-10-13 | $37.48 | $37.64 | $37.10 | $37.52 | $37.52 | 2,924,840 |
| 2020-10-12 | $37.72 | $37.79 | $37.38 | $37.71 | $37.71 | 2,050,889 |
| 2020-10-09 | $37.00 | $37.39 | $36.96 | $37.38 | $37.38 | 2,569,980 |
| 2020-10-08 | $35.91 | $36.47 | $35.82 | $36.43 | $36.43 | 2,725,115 |
| 2020-10-07 | $35.51 | $35.84 | $35.41 | $35.72 | $35.72 | 1,885,050 |
| 2020-10-06 | $35.54 | $35.86 | $34.98 | $35.15 | $35.15 | 2,940,002 |
| 2020-10-05 | $34.98 | $35.52 | $34.83 | $35.38 | $35.38 | 2,026,217 |
| 2020-10-02 | $34.50 | $35.18 | $34.43 | $34.87 | $34.87 | 3,577,130 |
| 2020-10-01 | $35.67 | $35.67 | $35.12 | $35.36 | $35.36 | 2,854,418 |
| 2020-09-30 | $35.73 | $35.93 | $35.29 | $35.50 | $35.50 | 2,485,228 |
| 2020-09-29 | $35.09 | $35.73 | $35.09 | $35.50 | $35.50 | 2,320,302 |
| 2020-09-28 | $35.22 | $35.24 | $34.98 | $35.12 | $35.12 | 2,200,751 |
| 2020-09-25 | $34.60 | $35.15 | $34.49 | $35.06 | $35.06 | 2,843,235 |
| 2020-09-24 | $34.32 | $34.92 | $34.10 | $34.62 | $34.62 | 3,345,921 |
| 2020-09-23 | $35.31 | $35.36 | $34.27 | $34.29 | $34.29 | 3,667,019 |
| 2020-09-22 | $35.35 | $35.40 | $34.74 | $35.20 | $35.20 | 2,739,355 |
| 2020-09-21 | $35.20 | $35.45 | $34.26 | $35.33 | $35.33 | 4,693,212 |
| 2020-09-18 | $36.08 | $36.47 | $35.51 | $35.96 | $35.96 | 3,120,579 |
| 2020-09-17 | $34.95 | $36.01 | $34.92 | $35.94 | $35.94 | 3,359,038 |
| 2020-09-16 | $35.61 | $36.02 | $35.53 | $35.55 | $35.55 | 2,893,336 |
| 2020-09-15 | $35.61 | $35.73 | $35.19 | $35.48 | $35.48 | 2,890,755 |
| 2020-09-14 | $35.36 | $35.70 | $35.20 | $35.48 | $35.48 | 3,276,493 |
| 2020-09-11 | $34.61 | $35.18 | $34.10 | $35.15 | $35.15 | 6,725,005 |
| 2020-09-10 | $34.47 | $34.60 | $33.72 | $34.08 | $34.08 | 6,949,689 |
| 2020-09-09 | $33.89 | $34.59 | $33.71 | $34.30 | $34.30 | 4,540,380 |
| 2020-09-08 | $31.73 | $33.50 | $31.62 | $33.45 | $33.45 | 7,136,361 |
| 2020-09-04 | $32.07 | $33.27 | $30.52 | $33.03 | $33.03 | 11,943,876 |
| 2020-09-03 | $33.76 | $34.35 | $31.11 | $31.69 | $31.69 | 13,563,432 |
| 2020-09-02 | $34.46 | $34.51 | $33.82 | $33.99 | $33.99 | 3,542,226 |
| 2020-09-01 | $34.70 | $34.82 | $34.30 | $34.42 | $34.42 | 3,005,938 |
| 2020-08-31 | $35.12 | $35.49 | $34.53 | $34.69 | $34.69 | 3,920,430 |
| 2020-08-28 | $35.29 | $35.85 | $34.52 | $35.56 | $35.56 | 3,957,367 |
| 2020-08-27 | $36.25 | $36.41 | $34.03 | $35.46 | $35.46 | 6,669,706 |
| 2020-08-26 | $36.61 | $37.02 | $35.94 | $36.05 | $36.05 | 2,297,972 |
| 2020-08-25 | $36.28 | $36.58 | $35.77 | $36.48 | $36.48 | 2,363,700 |
| 2020-08-24 | $36.81 | $36.83 | $36.18 | $36.36 | $36.36 | 2,455,415 |
| 2020-08-21 | $36.08 | $36.39 | $35.98 | $36.30 | $36.30 | 1,982,929 |
| 2020-08-20 | $35.50 | $36.45 | $35.41 | $36.39 | $36.39 | 2,415,979 |
| 2020-08-19 | $36.68 | $36.81 | $36.07 | $36.17 | $36.17 | 2,123,800 |
| 2020-08-18 | $36.51 | $36.70 | $36.09 | $36.54 | $36.54 | 1,771,314 |
| 2020-08-17 | $36.14 | $36.47 | $36.01 | $36.35 | $36.35 | 1,417,888 |
| 2020-08-14 | $35.59 | $35.85 | $35.41 | $35.76 | $35.76 | 2,076,825 |
| 2020-08-13 | $35.61 | $36.15 | $35.49 | $35.75 | $35.75 | 2,029,406 |
| 2020-08-12 | $35.49 | $35.86 | $35.39 | $35.74 | $35.74 | 2,074,283 |
| 2020-08-11 | $36.03 | $36.11 | $34.67 | $34.78 | $34.78 | 3,301,515 |
| 2020-08-10 | $35.36 | $35.67 | $35.11 | $35.57 | $35.57 | 2,550,121 |
| 2020-08-07 | $34.75 | $35.28 | $34.71 | $35.09 | $35.09 | 4,061,091 |
| 2020-08-06 | $34.73 | $35.03 | $34.61 | $34.99 | $34.99 | 2,008,717 |
| 2020-08-05 | $34.70 | $34.84 | $34.48 | $34.80 | $34.80 | 2,308,464 |
| 2020-08-04 | $33.98 | $34.48 | $33.98 | $34.43 | $34.43 | 3,185,514 |
| 2020-08-03 | $34.04 | $34.14 | $33.77 | $33.91 | $33.91 | 3,535,722 |
| 2020-07-31 | $33.94 | $33.97 | $33.06 | $33.94 | $33.94 | 6,235,392 |
| 2020-07-30 | $33.11 | $33.61 | $32.26 | $33.48 | $33.48 | 4,549,906 |
| 2020-07-29 | $33.79 | $33.95 | $33.58 | $33.86 | $33.86 | 1,827,426 |
| 2020-07-28 | $33.46 | $34.07 | $33.32 | $33.55 | $33.55 | 2,603,047 |
| 2020-07-27 | $33.20 | $33.49 | $33.00 | $33.48 | $33.48 | 2,881,729 |
| 2020-07-24 | $32.53 | $33.01 | $32.30 | $32.99 | $32.99 | 4,404,658 |
| 2020-07-23 | $33.78 | $33.89 | $32.72 | $33.06 | $33.06 | 6,077,306 |
| 2020-07-22 | $33.35 | $33.64 | $33.08 | $33.64 | $33.64 | 3,878,011 |
| 2020-07-21 | $34.00 | $34.19 | $33.22 | $33.42 | $33.42 | 4,024,084 |
| 2020-07-20 | $33.05 | $33.87 | $32.97 | $33.63 | $33.63 | 4,270,679 |
| 2020-07-17 | $32.43 | $32.87 | $32.28 | $32.85 | $32.85 | 2,873,516 |
| 2020-07-16 | $31.65 | $32.35 | $31.63 | $32.29 | $32.29 | 2,603,957 |
| 2020-07-15 | $32.05 | $32.08 | $31.36 | $32.02 | $32.02 | 4,160,290 |
| 2020-07-14 | $30.69 | $31.60 | $30.36 | $31.58 | $31.58 | 4,722,760 |
| 2020-07-13 | $32.42 | $32.42 | $30.61 | $30.68 | $30.68 | 4,551,526 |
| 2020-07-10 | $31.68 | $32.22 | $31.36 | $32.21 | $32.21 | 3,845,440 |
| 2020-07-09 | $32.06 | $32.15 | $31.08 | $31.79 | $31.79 | 5,071,156 |
| 2020-07-08 | $31.93 | $32.09 | $31.39 | $32.06 | $32.06 | 2,059,318 |
| 2020-07-07 | $32.08 | $32.52 | $31.61 | $31.65 | $31.65 | 3,409,284 |
| 2020-07-06 | $32.76 | $32.76 | $32.03 | $32.20 | $32.20 | 2,300,641 |
| 2020-07-02 | $32.61 | $32.85 | $32.09 | $32.24 | $32.24 | 4,735,307 |
| 2020-07-01 | $31.74 | $32.05 | $31.47 | $31.96 | $31.96 | 3,502,815 |
| 2020-06-30 | $30.56 | $31.60 | $30.52 | $31.50 | $31.50 | 3,711,435 |
| 2020-06-29 | $30.24 | $30.72 | $29.75 | $30.71 | $30.71 | 3,712,636 |
| 2020-06-26 | $30.92 | $30.96 | $29.82 | $30.03 | $30.03 | 4,907,669 |
| 2020-06-25 | $30.12 | $30.98 | $29.80 | $30.96 | $30.96 | 3,080,410 |
| 2020-06-24 | $30.85 | $31.28 | $29.64 | $30.33 | $30.33 | 8,719,812 |
| 2020-06-23 | $31.86 | $31.88 | $31.29 | $31.40 | $31.40 | 3,764,045 |
| 2020-06-22 | $30.37 | $31.20 | $30.17 | $31.19 | $31.19 | 4,577,298 |
| 2020-06-19 | $31.13 | $31.24 | $29.99 | $30.51 | $30.51 | 4,713,046 |
| 2020-06-18 | $30.23 | $30.76 | $30.07 | $30.76 | $30.76 | 2,356,022 |
| 2020-06-17 | $30.66 | $30.70 | $30.03 | $30.51 | $30.51 | 3,104,213 |
| 2020-06-16 | $31.18 | $31.29 | $29.64 | $30.54 | $30.54 | 5,588,166 |
| 2020-06-15 | $28.40 | $30.33 | $27.86 | $30.20 | $30.20 | 7,378,589 |
| 2020-06-12 | $29.94 | $30.27 | $27.79 | $29.80 | $29.80 | 16,457,643 |
| 2020-06-11 | $33.28 | $34.09 | $28.95 | $29.29 | $29.29 | 9,740,109 |
| 2020-06-10 | $35.02 | $35.91 | $34.69 | $35.26 | $35.26 | 4,784,159 |
| 2020-06-09 | $35.54 | $35.67 | $35.03 | $35.17 | $35.17 | 3,026,945 |
| 2020-06-08 | $36.52 | $36.61 | $35.88 | $36.07 | $36.07 | 2,910,841 |
| 2020-06-05 | $36.63 | $36.69 | $36.26 | $36.48 | $36.48 | 3,529,238 |
| 2020-06-04 | $35.30 | $36.05 | $35.12 | $35.54 | $35.54 | 3,758,220 |
| 2020-06-03 | $35.00 | $35.48 | $34.89 | $35.41 | $35.41 | 4,217,849 |
| 2020-06-02 | $34.25 | $34.66 | $34.06 | $34.62 | $34.62 | 3,779,528 |
| 2020-06-01 | $33.86 | $34.29 | $33.77 | $34.15 | $34.15 | 2,906,702 |
| 2020-05-29 | $33.57 | $34.32 | $33.28 | $34.32 | $34.32 | 4,353,713 |
| 2020-05-28 | $34.25 | $34.36 | $33.49 | $33.67 | $33.67 | 3,207,559 |
| 2020-05-27 | $34.46 | $34.48 | $33.26 | $34.38 | $34.38 | 2,955,145 |
| 2020-05-26 | $34.59 | $34.62 | $33.89 | $33.98 | $33.98 | 2,906,860 |
| 2020-05-22 | $33.52 | $33.85 | $33.25 | $33.80 | $33.80 | 2,742,729 |
| 2020-05-21 | $34.15 | $34.30 | $33.28 | $33.70 | $33.70 | 4,696,746 |
| 2020-05-20 | $33.86 | $34.14 | $33.51 | $34.07 | $34.07 | 4,103,432 |
| 2020-05-19 | $33.86 | $34.27 | $33.06 | $33.06 | $33.06 | 4,040,418 |
| 2020-05-18 | $34.03 | $34.20 | $33.71 | $33.99 | $33.99 | 3,635,146 |
| 2020-05-15 | $31.75 | $32.96 | $31.50 | $32.96 | $32.96 | 4,113,153 |
| 2020-05-14 | $30.97 | $32.54 | $30.44 | $32.54 | $32.54 | 6,046,263 |
| 2020-05-13 | $33.17 | $33.49 | $31.06 | $31.71 | $31.71 | 6,473,116 |
| 2020-05-12 | $35.87 | $35.97 | $33.50 | $33.50 | $33.50 | 5,650,844 |
| 2020-05-11 | $33.72 | $35.39 | $33.66 | $35.35 | $35.35 | 2,334,110 |
| 2020-05-08 | $33.52 | $34.21 | $33.40 | $34.21 | $34.21 | 2,685,418 |
| 2020-05-07 | $32.91 | $33.20 | $32.82 | $33.05 | $33.05 | 2,727,514 |
| 2020-05-06 | $32.86 | $32.99 | $32.32 | $32.32 | $32.32 | 2,683,642 |
| 2020-05-05 | $32.53 | $33.03 | $32.48 | $32.60 | $32.60 | 3,430,868 |
| 2020-05-04 | $31.10 | $31.99 | $30.93 | $31.93 | $31.93 | 1,843,897 |
| 2020-05-01 | $31.72 | $32.03 | $31.27 | $31.61 | $31.61 | 2,720,471 |
| 2020-04-30 | $33.29 | $33.29 | $32.47 | $33.12 | $33.12 | 2,302,750 |
| 2020-04-29 | $33.58 | $34.03 | $33.54 | $33.69 | $33.69 | 2,411,464 |
| 2020-04-28 | $33.46 | $33.58 | $32.46 | $32.64 | $32.64 | 3,680,890 |
| 2020-04-27 | $32.23 | $33.16 | $32.18 | $32.97 | $32.97 | 3,596,184 |
| 2020-04-24 | $31.19 | $31.79 | $30.98 | $31.73 | $31.73 | 2,054,648 |
| 2020-04-23 | $31.05 | $31.35 | $30.60 | $30.89 | $30.89 | 2,400,498 |
| 2020-04-22 | $30.61 | $30.99 | $30.40 | $30.86 | $30.86 | 1,841,468 |
| 2020-04-21 | $30.26 | $30.37 | $29.50 | $30.14 | $30.14 | 3,643,630 |
| 2020-04-20 | $32.18 | $32.63 | $31.39 | $31.41 | $31.41 | 2,510,748 |
| 2020-04-17 | $33.07 | $33.20 | $32.58 | $33.16 | $33.16 | 2,332,831 |
| 2020-04-16 | $32.43 | $32.58 | $31.96 | $32.47 | $32.47 | 2,316,558 |
| 2020-04-15 | $32.83 | $33.12 | $32.15 | $32.55 | $32.55 | 2,717,396 |
| 2020-04-14 | $33.68 | $34.20 | $33.53 | $34.07 | $34.07 | 2,444,297 |
| 2020-04-13 | $32.42 | $32.74 | $32.03 | $32.70 | $32.70 | 2,951,719 |
| 2020-04-09 | $32.10 | $32.44 | $31.88 | $32.35 | $32.35 | 3,199,435 |
| 2020-04-08 | $31.83 | $32.24 | $31.59 | $32.06 | $32.06 | 3,727,823 |
| 2020-04-07 | $32.70 | $32.76 | $31.65 | $31.73 | $31.73 | 4,136,267 |
| 2020-04-06 | $32.21 | $32.45 | $31.91 | $32.23 | $32.23 | 4,108,296 |
| 2020-04-03 | $30.61 | $31.25 | $30.29 | $31.11 | $31.11 | 4,390,956 |
| 2020-04-02 | $29.88 | $30.54 | $29.61 | $30.46 | $30.46 | 5,220,926 |
| 2020-04-01 | $29.94 | $30.72 | $29.44 | $29.70 | $29.70 | 4,619,304 |
| 2020-03-31 | $30.18 | $31.26 | $30.08 | $31.01 | $31.01 | 6,213,924 |
| 2020-03-30 | $29.80 | $30.35 | $29.33 | $30.25 | $30.25 | 7,160,256 |
| 2020-03-27 | $29.72 | $30.55 | $29.72 | $29.85 | $29.85 | 6,972,322 |
| 2020-03-26 | $30.45 | $31.59 | $30.35 | $31.35 | $31.35 | 9,985,786 |
| 2020-03-25 | $30.96 | $31.06 | $29.40 | $30.13 | $30.13 | 10,106,748 |
| 2020-03-24 | $32.90 | $33.64 | $31.05 | $31.32 | $31.32 | 18,478,458 |
| 2020-03-23 | $29.04 | $30.67 | $28.20 | $30.25 | $30.25 | 16,398,619 |
| 2020-03-20 | $28.29 | $29.73 | $27.54 | $28.11 | $28.11 | 21,829,694 |
| 2020-03-19 | $25.61 | $28.82 | $24.91 | $27.69 | $27.69 | 16,700,991 |
| 2020-03-18 | $27.10 | $28.04 | $24.02 | $26.27 | $26.27 | 16,880,469 |
| 2020-03-17 | $29.10 | $29.93 | $27.88 | $28.89 | $28.89 | 13,260,979 |
| 2020-03-16 | $30.33 | $31.70 | $27.51 | $28.23 | $28.23 | 9,601,995 |
| 2020-03-13 | $35.57 | $35.62 | $32.73 | $35.08 | $35.08 | 11,077,532 |
| 2020-03-12 | $34.44 | $36.30 | $32.60 | $33.30 | $33.30 | 11,334,339 |
| 2020-03-11 | $38.63 | $38.90 | $37.09 | $37.78 | $37.78 | 11,228,877 |
| 2020-03-10 | $40.82 | $40.96 | $38.55 | $40.31 | $40.31 | 11,128,123 |
| 2020-03-09 | $35.82 | $39.77 | $35.56 | $38.42 | $38.42 | 6,332,540 |
| 2020-03-06 | $42.12 | $44.25 | $41.26 | $43.87 | $43.87 | 10,963,086 |
| 2020-03-05 | $48.08 | $48.64 | $45.38 | $46.31 | $46.31 | 7,181,859 |
| 2020-03-04 | $49.96 | $50.61 | $49.08 | $50.21 | $50.21 | 6,794,779 |
| 2020-03-03 | $51.80 | $52.83 | $48.23 | $48.86 | $48.86 | 7,906,706 |
| 2020-03-02 | $51.44 | $51.87 | $49.93 | $51.77 | $51.77 | 5,413,896 |
| 2020-02-28 | $48.91 | $50.98 | $48.31 | $50.74 | $50.74 | 7,437,719 |
| 2020-02-27 | $53.90 | $54.63 | $51.91 | $51.94 | $51.94 | 6,155,343 |
| 2020-02-26 | $56.64 | $57.61 | $55.30 | $56.39 | $56.39 | 6,210,429 |
| 2020-02-25 | $59.58 | $59.76 | $54.84 | $55.63 | $55.63 | 6,602,060 |
| 2020-02-24 | $59.46 | $61.23 | $58.19 | $58.27 | $58.27 | 5,620,054 |
| 2020-02-21 | $65.43 | $65.71 | $63.48 | $64.38 | $64.38 | 4,233,452 |
| 2020-02-20 | $67.50 | $67.80 | $65.30 | $66.45 | $66.45 | 3,858,575 |
| 2020-02-19 | $67.79 | $68.00 | $67.45 | $67.66 | $67.66 | 1,696,628 |
| 2020-02-18 | $67.26 | $67.69 | $66.54 | $67.10 | $67.10 | 2,384,051 |
| 2020-02-14 | $67.72 | $67.94 | $67.10 | $67.84 | $67.84 | 1,698,082 |
| 2020-02-13 | $66.93 | $67.80 | $66.72 | $67.38 | $67.38 | 1,708,060 |
| 2020-02-12 | $67.07 | $68.16 | $66.87 | $68.07 | $68.07 | 2,105,334 |
| 2020-02-11 | $67.01 | $67.18 | $66.31 | $66.41 | $66.41 | 2,301,731 |
| 2020-02-10 | $65.60 | $66.60 | $65.55 | $66.38 | $66.38 | 1,556,883 |
| 2020-02-07 | $65.57 | $66.36 | $65.15 | $65.98 | $65.98 | 2,211,474 |
| 2020-02-06 | $66.51 | $66.68 | $65.84 | $66.53 | $66.53 | 1,798,043 |
| 2020-02-05 | $66.05 | $66.23 | $65.08 | $66.23 | $66.23 | 2,056,285 |
| 2020-02-04 | $64.67 | $65.30 | $64.49 | $64.88 | $64.88 | 2,769,023 |
| 2020-02-03 | $62.92 | $64.00 | $62.50 | $63.23 | $63.23 | 2,434,087 |
| 2020-01-31 | $64.89 | $65.03 | $60.90 | $61.94 | $61.94 | 4,199,153 |
| 2020-01-30 | $63.96 | $65.76 | $63.27 | $65.76 | $65.76 | 3,285,877 |
| 2020-01-29 | $65.88 | $66.16 | $64.72 | $65.19 | $65.19 | 1,918,705 |
| 2020-01-28 | $64.24 | $65.41 | $64.01 | $65.28 | $65.28 | 2,578,966 |
| 2020-01-27 | $64.08 | $64.88 | $63.41 | $63.41 | $63.41 | 4,129,181 |
| 2020-01-24 | $69.46 | $69.57 | $66.20 | $66.97 | $66.97 | 4,294,440 |
| 2020-01-23 | $68.30 | $69.01 | $67.68 | $68.91 | $68.91 | 2,243,700 |
| 2020-01-22 | $69.65 | $69.69 | $68.38 | $68.38 | $68.38 | 1,595,653 |
| 2020-01-21 | $68.88 | $69.79 | $68.85 | $69.07 | $69.07 | 1,678,530 |
| 2020-01-17 | $69.45 | $69.52 | $68.69 | $69.29 | $69.29 | 1,843,185 |
| 2020-01-16 | $69.13 | $69.50 | $69.06 | $69.47 | $69.47 | 2,161,844 |
| 2020-01-15 | $68.56 | $68.91 | $68.42 | $68.62 | $68.62 | 1,726,164 |
| 2020-01-14 | $68.23 | $68.89 | $67.93 | $68.47 | $68.47 | 2,011,589 |
| 2020-01-13 | $67.77 | $68.34 | $67.49 | $68.17 | $68.17 | 1,011,523 |
| 2020-01-10 | $67.35 | $67.81 | $67.06 | $67.43 | $67.43 | 1,481,575 |
| 2020-01-09 | $66.92 | $67.30 | $66.54 | $67.28 | $67.28 | 1,126,661 |
| 2020-01-08 | $65.74 | $66.93 | $65.50 | $66.08 | $66.08 | 1,855,798 |
| 2020-01-07 | $65.11 | $65.79 | $64.71 | $65.44 | $65.44 | 1,172,957 |
| 2020-01-06 | $63.86 | $65.26 | $63.78 | $65.25 | $65.25 | 1,790,278 |
| 2020-01-03 | $63.91 | $65.61 | $63.81 | $64.94 | $64.94 | 2,337,124 |
| 2020-01-02 | $66.17 | $66.66 | $65.47 | $66.65 | $66.65 | 2,117,552 |
| 2019-12-31 | $63.57 | $65.41 | $63.44 | $65.23 | $65.23 | 1,594,666 |
| 2019-12-30 | $64.87 | $64.89 | $63.58 | $63.93 | $63.93 | 2,311,949 |
| 2019-12-27 | $66.00 | $66.00 | $64.81 | $65.08 | $65.08 | 1,312,532 |
| 2019-12-26 | $66.13 | $66.16 | $65.80 | $65.83 | $65.83 | 748,371 |
| 2019-12-24 | $65.62 | $65.91 | $65.46 | $65.83 | $65.83 | 551,570 |
| 2019-12-23 | $65.66 | $65.74 | $65.40 | $65.43 | $65.43 | 1,351,838 |
| 2019-12-20 | $66.11 | $66.19 | $65.49 | $65.49 | $65.49 | 1,957,303 |
| 2019-12-19 | $65.31 | $66.02 | $65.18 | $66.02 | $66.02 | 1,355,006 |
| 2019-12-18 | $65.92 | $65.97 | $65.16 | $65.16 | $65.16 | 1,971,793 |
| 2019-12-17 | $65.64 | $65.76 | $65.11 | $65.52 | $65.52 | 1,825,485 |
| 2019-12-16 | $65.62 | $65.96 | $65.27 | $65.33 | $65.33 | 1,732,495 |
| 2019-12-13 | $62.98 | $64.64 | $62.66 | $64.60 | $64.60 | 2,745,194 |
| 2019-12-12 | $61.56 | $63.32 | $61.34 | $63.19 | $63.19 | 2,428,897 |
| 2019-12-11 | $61.08 | $61.66 | $60.88 | $61.40 | $61.40 | 1,154,744 |
| 2019-12-10 | $60.86 | $61.36 | $60.18 | $60.76 | $60.76 | 1,627,604 |
| 2019-12-09 | $62.34 | $62.46 | $60.81 | $60.85 | $60.85 | 1,550,519 |
| 2019-12-06 | $62.57 | $62.72 | $62.04 | $62.52 | $62.52 | 1,614,569 |
| 2019-12-05 | $61.45 | $61.49 | $60.43 | $61.38 | $61.38 | 2,095,084 |
| 2019-12-04 | $60.53 | $61.33 | $60.29 | $60.98 | $60.98 | 1,824,200 |
| 2019-12-03 | $59.06 | $59.74 | $58.48 | $59.15 | $59.15 | 2,995,203 |
| 2019-12-02 | $63.15 | $63.18 | $60.95 | $61.55 | $61.55 | 2,669,370 |
| 2019-11-29 | $63.43 | $63.56 | $63.02 | $63.05 | $63.05 | 792,533 |
| 2019-11-27 | $63.82 | $63.93 | $63.69 | $63.70 | $63.70 | 753,529 |
| 2019-11-26 | $63.33 | $63.74 | $63.16 | $63.61 | $63.61 | 1,356,139 |
| 2019-11-25 | $62.73 | $63.23 | $62.47 | $63.10 | $63.10 | 1,715,687 |
| 2019-11-22 | $61.35 | $61.81 | $61.03 | $61.80 | $61.80 | 1,275,365 |
| 2019-11-21 | $61.17 | $61.22 | $60.28 | $60.88 | $60.88 | 1,412,103 |
| 2019-11-20 | $61.15 | $61.58 | $59.84 | $60.97 | $60.97 | 3,058,758 |
| 2019-11-19 | $61.81 | $61.86 | $61.10 | $61.24 | $61.24 | 1,901,679 |
| 2019-11-18 | $61.56 | $61.81 | $61.28 | $61.56 | $61.56 | 981,717 |
| 2019-11-15 | $60.75 | $61.57 | $60.60 | $61.56 | $61.56 | 2,287,243 |
| 2019-11-14 | $59.74 | $60.23 | $59.43 | $60.18 | $60.18 | 1,354,584 |
| 2019-11-13 | $59.65 | $60.08 | $59.51 | $59.78 | $59.78 | 1,799,682 |
| 2019-11-12 | $59.85 | $60.22 | $59.69 | $59.92 | $59.92 | 1,353,040 |
| 2019-11-11 | $58.88 | $59.90 | $58.83 | $59.56 | $59.56 | 1,380,292 |
| 2019-11-08 | $58.75 | $59.55 | $58.52 | $59.44 | $59.44 | 1,437,297 |
| 2019-11-07 | $59.19 | $59.26 | $58.67 | $58.91 | $58.91 | 1,487,777 |
| 2019-11-06 | $58.58 | $58.70 | $58.03 | $58.61 | $58.61 | 1,386,642 |
| 2019-11-05 | $58.95 | $59.03 | $58.46 | $58.47 | $58.47 | 1,310,739 |
| 2019-11-04 | $59.63 | $59.69 | $58.88 | $59.09 | $59.09 | 1,688,808 |
| 2019-11-01 | $58.76 | $59.24 | $58.61 | $59.18 | $59.18 | 1,397,457 |
| 2019-10-31 | $57.98 | $58.17 | $57.19 | $57.76 | $57.76 | 1,626,501 |
| 2019-10-30 | $57.60 | $58.35 | $56.88 | $58.30 | $58.30 | 1,752,738 |
| 2019-10-29 | $57.25 | $57.79 | $57.16 | $57.58 | $57.58 | 1,469,546 |
| 2019-10-28 | $57.98 | $58.04 | $57.47 | $57.57 | $57.57 | 1,503,136 |
| 2019-10-25 | $56.75 | $57.85 | $56.75 | $57.83 | $57.83 | 1,488,097 |
| 2019-10-24 | $56.80 | $56.96 | $56.26 | $56.92 | $56.92 | 1,536,542 |
| 2019-10-23 | $56.00 | $56.55 | $55.95 | $56.55 | $56.55 | 1,583,301 |
| 2019-10-22 | $56.82 | $56.99 | $56.14 | $56.19 | $56.19 | 1,800,682 |
| 2019-10-21 | $56.14 | $56.66 | $56.14 | $56.66 | $56.66 | 1,513,947 |
| 2019-10-18 | $55.73 | $56.16 | $55.22 | $55.89 | $55.89 | 2,636,135 |
| 2019-10-17 | $56.00 | $56.28 | $55.69 | $55.85 | $55.85 | 2,296,695 |
| 2019-10-16 | $55.42 | $55.75 | $55.11 | $55.73 | $55.73 | 1,779,825 |
| 2019-10-15 | $55.15 | $55.76 | $55.15 | $55.25 | $55.25 | 2,384,579 |
| 2019-10-14 | $53.67 | $54.70 | $53.67 | $54.68 | $54.68 | 2,132,659 |
| 2019-10-11 | $53.09 | $54.19 | $52.90 | $53.82 | $53.82 | 4,724,862 |
| 2019-10-10 | $51.33 | $52.32 | $51.24 | $52.19 | $52.19 | 2,182,721 |
| 2019-10-09 | $51.18 | $51.87 | $50.86 | $50.99 | $50.99 | 2,460,743 |
| 2019-10-08 | $51.56 | $51.87 | $50.41 | $50.45 | $50.45 | 3,549,474 |
| 2019-10-07 | $52.36 | $53.15 | $52.16 | $52.51 | $52.51 | 2,439,132 |
| 2019-10-04 | $51.61 | $52.82 | $51.60 | $52.82 | $52.82 | 2,447,528 |
| 2019-10-03 | $50.53 | $51.41 | $49.83 | $51.37 | $51.37 | 2,743,678 |
| 2019-10-02 | $51.54 | $51.54 | $50.13 | $50.40 | $50.40 | 3,933,651 |
| 2019-10-01 | $54.15 | $54.24 | $52.18 | $52.26 | $52.26 | 2,499,025 |
| 2019-09-30 | $52.98 | $53.76 | $52.97 | $53.41 | $53.41 | 1,582,133 |
| 2019-09-27 | $53.79 | $53.91 | $51.95 | $52.72 | $52.72 | 3,159,946 |
| 2019-09-26 | $53.68 | $53.74 | $52.90 | $53.43 | $53.43 | 2,451,523 |
| 2019-09-25 | $53.00 | $53.89 | $52.17 | $53.61 | $53.61 | 2,605,860 |
| 2019-09-24 | $55.13 | $55.13 | $52.84 | $53.06 | $53.06 | 4,851,984 |
| 2019-09-23 | $54.10 | $54.81 | $53.97 | $54.31 | $54.31 | 2,393,343 |
| 2019-09-20 | $55.88 | $56.01 | $53.93 | $54.13 | $54.13 | 3,338,456 |
| 2019-09-19 | $55.55 | $56.05 | $55.40 | $55.57 | $55.57 | 1,786,644 |
| 2019-09-18 | $54.52 | $55.19 | $53.80 | $55.14 | $55.14 | 2,878,511 |
| 2019-09-17 | $54.01 | $54.29 | $53.76 | $54.27 | $54.27 | 1,621,069 |
| 2019-09-16 | $54.02 | $54.61 | $53.86 | $54.09 | $54.09 | 1,762,991 |
| 2019-09-13 | $54.49 | $54.86 | $54.27 | $54.45 | $54.45 | 2,178,027 |
| 2019-09-12 | $54.00 | $54.45 | $53.64 | $54.08 | $54.08 | 1,996,968 |
| 2019-09-11 | $53.06 | $53.65 | $53.01 | $53.41 | $53.41 | 1,691,805 |
| 2019-09-10 | $52.60 | $53.11 | $52.22 | $53.01 | $53.01 | 1,906,012 |
| 2019-09-09 | $53.22 | $53.26 | $52.29 | $52.91 | $52.91 | 2,049,355 |
| 2019-09-06 | $52.35 | $52.88 | $52.14 | $52.76 | $52.76 | 1,828,953 |
| 2019-09-05 | $51.65 | $52.27 | $51.59 | $52.02 | $52.02 | 2,326,593 |
| 2019-09-04 | $50.43 | $51.03 | $50.01 | $50.94 | $50.94 | 2,461,153 |
| 2019-09-03 | $49.64 | $50.06 | $49.21 | $49.37 | $49.37 | 3,214,773 |
| 2019-08-30 | $51.19 | $51.21 | $49.96 | $50.59 | $50.59 | 2,033,105 |
| 2019-08-29 | $50.41 | $50.95 | $50.18 | $50.69 | $50.69 | 2,145,355 |
| 2019-08-28 | $48.57 | $49.68 | $48.19 | $49.64 | $49.64 | 2,370,269 |
| 2019-08-27 | $50.08 | $50.13 | $48.49 | $49.12 | $49.12 | 2,822,966 |
| 2019-08-26 | $50.15 | $50.16 | $48.89 | $49.55 | $49.55 | 3,567,652 |
| 2019-08-23 | $51.21 | $52.31 | $48.30 | $48.84 | $48.84 | 8,325,824 |
| 2019-08-22 | $52.70 | $52.77 | $51.31 | $52.00 | $52.00 | 3,567,325 |
| 2019-08-21 | $52.28 | $52.59 | $52.09 | $52.56 | $52.56 | 3,185,775 |
| 2019-08-20 | $51.72 | $51.86 | $51.09 | $51.18 | $51.18 | 2,800,680 |
| 2019-08-19 | $51.13 | $51.95 | $50.98 | $51.90 | $51.90 | 2,894,670 |
| 2019-08-16 | $49.16 | $50.10 | $49.09 | $49.96 | $49.96 | 3,188,815 |
| 2019-08-15 | $48.74 | $48.93 | $47.62 | $48.68 | $48.68 | 3,737,505 |
| 2019-08-14 | $49.79 | $50.28 | $47.89 | $47.89 | $47.89 | 5,926,725 |
| 2019-08-13 | $49.36 | $51.61 | $49.34 | $51.56 | $51.56 | 4,075,080 |
| 2019-08-12 | $51.32 | $51.39 | $49.71 | $49.82 | $49.82 | 3,900,397 |
| 2019-08-09 | $52.19 | $52.45 | $51.14 | $51.69 | $51.69 | 3,489,766 |
| 2019-08-08 | $51.67 | $52.78 | $51.33 | $52.61 | $52.61 | 3,284,145 |
| 2019-08-07 | $49.50 | $51.26 | $48.93 | $51.15 | $51.15 | 4,729,587 |
| 2019-08-06 | $50.61 | $51.21 | $49.43 | $51.16 | $51.16 | 4,032,286 |
| 2019-08-05 | $51.73 | $52.03 | $49.58 | $49.95 | $49.95 | 5,929,599 |
| 2019-08-02 | $53.99 | $54.17 | $52.68 | $53.76 | $53.76 | 4,429,346 |
| 2019-08-01 | $56.14 | $57.38 | $53.18 | $53.96 | $53.96 | 6,181,843 |
| 2019-07-31 | $57.82 | $58.30 | $55.23 | $56.19 | $56.19 | 2,961,605 |
| 2019-07-30 | $57.91 | $58.33 | $57.64 | $57.76 | $57.76 | 1,785,233 |
| 2019-07-29 | $58.79 | $58.83 | $58.28 | $58.49 | $58.49 | 1,191,477 |
| 2019-07-26 | $58.57 | $59.00 | $58.52 | $58.76 | $58.76 | 1,279,396 |
| 2019-07-25 | $58.70 | $58.70 | $57.48 | $57.97 | $57.97 | 1,758,377 |
| 2019-07-24 | $57.89 | $59.07 | $57.83 | $58.91 | $58.91 | 1,219,836 |
| 2019-07-23 | $57.64 | $58.20 | $57.19 | $58.17 | $58.17 | 1,346,143 |
| 2019-07-22 | $56.63 | $57.33 | $56.47 | $57.07 | $57.07 | 1,486,915 |
| 2019-07-19 | $57.49 | $57.60 | $56.56 | $56.58 | $56.58 | 2,207,783 |
| 2019-07-18 | $56.69 | $57.42 | $56.25 | $56.89 | $56.89 | 2,184,878 |
| 2019-07-17 | $57.71 | $57.83 | $56.67 | $56.67 | $56.67 | 1,673,258 |
| 2019-07-16 | $57.63 | $58.03 | $57.25 | $57.31 | $57.31 | 1,912,383 |
| 2019-07-15 | $57.55 | $57.64 | $57.24 | $57.42 | $57.42 | 1,169,904 |
| 2019-07-12 | $57.13 | $57.45 | $56.90 | $57.38 | $57.38 | 1,222,629 |
| 2019-07-11 | $56.84 | $57.10 | $56.42 | $56.88 | $56.88 | 1,486,591 |
| 2019-07-10 | $56.02 | $56.53 | $55.97 | $56.35 | $56.35 | 1,794,132 |
| 2019-07-09 | $54.94 | $55.70 | $54.84 | $55.57 | $55.57 | 1,739,393 |
| 2019-07-08 | $55.78 | $56.09 | $55.43 | $55.62 | $55.62 | 1,339,454 |
| 2019-07-05 | $55.99 | $56.57 | $55.12 | $56.40 | $56.40 | 1,464,273 |
| 2019-07-03 | $56.35 | $56.65 | $56.12 | $56.57 | $56.57 | 792,491 |
| 2019-07-02 | $55.35 | $56.44 | $55.32 | $56.33 | $56.33 | 1,629,480 |
| 2019-07-01 | $55.46 | $55.49 | $54.82 | $55.36 | $55.36 | 1,706,965 |
| 2019-06-28 | $53.71 | $54.01 | $53.55 | $53.87 | $53.87 | 1,711,225 |
| 2019-06-27 | $53.20 | $53.64 | $53.06 | $53.42 | $53.42 | 1,436,637 |
| 2019-06-26 | $53.30 | $53.44 | $52.80 | $52.97 | $52.97 | 1,308,109 |
| 2019-06-25 | $53.54 | $53.54 | $52.66 | $52.75 | $52.75 | 1,488,137 |
| 2019-06-24 | $53.45 | $53.71 | $53.33 | $53.55 | $53.55 | 1,514,455 |
| 2019-06-21 | $53.68 | $54.01 | $53.10 | $53.21 | $53.21 | 2,473,867 |
| 2019-06-20 | $54.43 | $54.67 | $53.04 | $53.84 | $53.84 | 2,779,860 |
| 2019-06-19 | $53.34 | $54.04 | $52.98 | $53.94 | $53.94 | 2,228,313 |
| 2019-06-18 | $53.34 | $53.55 | $52.95 | $53.04 | $53.04 | 1,598,094 |
| 2019-06-17 | $52.65 | $53.01 | $52.55 | $52.90 | $52.90 | 891,921 |
| 2019-06-14 | $52.19 | $52.63 | $51.93 | $52.56 | $52.56 | 1,706,367 |
| 2019-06-13 | $52.48 | $52.60 | $52.07 | $52.34 | $52.34 | 1,188,686 |
| 2019-06-12 | $51.91 | $52.28 | $51.69 | $52.18 | $52.18 | 978,359 |
| 2019-06-11 | $52.64 | $52.67 | $51.68 | $52.04 | $52.04 | 1,582,651 |
| 2019-06-10 | $52.25 | $52.33 | $51.79 | $52.17 | $52.17 | 1,292,832 |
| 2019-06-07 | $52.19 | $52.35 | $51.84 | $51.88 | $51.88 | 1,458,320 |
| 2019-06-06 | $51.78 | $52.18 | $51.49 | $52.10 | $52.10 | 1,438,211 |
| 2019-06-05 | $51.28 | $51.69 | $50.79 | $51.59 | $51.59 | 2,042,079 |
| 2019-06-04 | $50.40 | $51.06 | $50.05 | $51.02 | $51.02 | 1,822,243 |
| 2019-06-03 | $49.91 | $50.38 | $49.08 | $49.65 | $49.65 | 2,647,182 |
| 2019-05-31 | $49.71 | $50.34 | $49.49 | $49.82 | $49.82 | 3,114,372 |
| 2019-05-30 | $50.99 | $51.25 | $50.39 | $50.91 | $50.91 | 2,035,298 |
| 2019-05-29 | $50.35 | $50.85 | $49.93 | $50.40 | $50.40 | 2,503,958 |
| 2019-05-28 | $51.93 | $52.30 | $50.92 | $50.92 | $50.92 | 2,247,008 |
| 2019-05-24 | $51.94 | $52.18 | $51.36 | $51.72 | $51.72 | 2,714,946 |
| 2019-05-23 | $51.94 | $51.97 | $50.72 | $51.14 | $51.14 | 5,032,383 |
| 2019-05-22 | $52.56 | $53.20 | $52.49 | $52.98 | $52.98 | 2,275,248 |
| 2019-05-21 | $52.27 | $52.78 | $52.20 | $52.65 | $52.65 | 3,072,458 |
| 2019-05-20 | $51.12 | $51.87 | $50.62 | $51.42 | $51.42 | 2,900,495 |
| 2019-05-17 | $51.12 | $52.48 | $51.11 | $51.76 | $51.76 | 3,931,550 |
| 2019-05-16 | $51.25 | $52.33 | $51.25 | $52.14 | $52.14 | 3,594,240 |
| 2019-05-15 | $49.30 | $51.12 | $49.14 | $51.02 | $51.02 | 3,154,776 |
| 2019-05-14 | $49.59 | $50.31 | $49.42 | $49.96 | $49.96 | 2,871,612 |
| 2019-05-13 | $49.30 | $50.17 | $48.50 | $48.72 | $48.72 | 6,678,560 |
| 2019-05-10 | $50.39 | $52.62 | $49.74 | $52.62 | $52.62 | 5,772,508 |
| 2019-05-09 | $49.14 | $50.71 | $48.37 | $50.63 | $50.63 | 6,269,607 |
| 2019-05-08 | $50.32 | $51.43 | $49.81 | $50.52 | $50.52 | 5,984,208 |
| 2019-05-07 | $52.71 | $52.98 | $49.09 | $49.81 | $49.81 | 11,332,832 |
| 2019-05-06 | $53.06 | $54.50 | $52.78 | $54.27 | $54.27 | 4,908,981 |
| 2019-05-03 | $55.30 | $56.00 | $55.23 | $55.86 | $55.86 | 1,967,855 |
| 2019-05-02 | $54.87 | $54.99 | $53.50 | $54.52 | $54.52 | 4,022,138 |
| 2019-05-01 | $55.97 | $56.15 | $54.59 | $54.59 | $54.59 | 2,612,585 |
| 2019-04-30 | $55.77 | $55.86 | $54.90 | $55.66 | $55.66 | 1,695,885 |
| 2019-04-29 | $55.93 | $56.17 | $55.66 | $55.68 | $55.68 | 1,067,577 |
| 2019-04-26 | $55.45 | $56.13 | $55.02 | $56.12 | $56.12 | 1,673,165 |
| 2019-04-25 | $55.40 | $55.75 | $54.35 | $55.17 | $55.17 | 2,536,219 |
| 2019-04-24 | $56.40 | $56.45 | $55.71 | $55.74 | $55.74 | 1,720,001 |
| 2019-04-23 | $56.37 | $56.64 | $56.23 | $56.40 | $56.40 | 1,350,106 |
| 2019-04-22 | $55.64 | $56.23 | $55.42 | $56.20 | $56.20 | 1,380,941 |
| 2019-04-18 | $55.59 | $55.99 | $55.04 | $55.96 | $55.96 | 1,761,233 |
| 2019-04-17 | $56.15 | $56.20 | $55.01 | $55.52 | $55.52 | 2,625,429 |
| 2019-04-16 | $55.67 | $56.01 | $55.50 | $55.65 | $55.65 | 2,189,777 |
| 2019-04-15 | $55.58 | $55.61 | $54.39 | $55.50 | $55.50 | 1,899,559 |
| 2019-04-12 | $54.51 | $55.24 | $54.46 | $55.15 | $55.15 | 1,748,116 |
| 2019-04-11 | $53.77 | $54.01 | $53.59 | $53.94 | $53.94 | 1,343,298 |
| 2019-04-10 | $52.90 | $53.44 | $52.73 | $53.39 | $53.39 | 1,388,298 |
| 2019-04-09 | $53.25 | $53.42 | $52.51 | $52.68 | $52.68 | 1,756,588 |
| 2019-04-08 | $53.44 | $53.70 | $53.23 | $53.64 | $53.64 | 1,590,595 |
| 2019-04-05 | $53.31 | $53.52 | $53.12 | $53.50 | $53.50 | 1,685,393 |
| 2019-04-04 | $52.86 | $53.14 | $52.50 | $52.93 | $52.93 | 1,512,162 |
| 2019-04-03 | $53.34 | $53.37 | $52.31 | $52.70 | $52.70 | 2,048,616 |
| 2019-04-02 | $52.73 | $53.00 | $52.58 | $52.89 | $52.89 | 1,263,129 |
| 2019-04-01 | $52.64 | $52.89 | $52.42 | $52.81 | $52.81 | 1,912,414 |
| 2019-03-29 | $52.02 | $52.42 | $51.86 | $52.36 | $52.36 | 2,609,386 |
| 2019-03-28 | $51.18 | $51.63 | $50.81 | $51.54 | $51.54 | 2,579,177 |
| 2019-03-27 | $51.49 | $51.62 | $49.94 | $51.02 | $51.02 | 3,805,739 |
| 2019-03-26 | $51.00 | $51.54 | $50.74 | $51.39 | $51.39 | 2,668,394 |
| 2019-03-25 | $50.09 | $50.57 | $49.33 | $50.02 | $50.02 | 5,250,131 |
| 2019-03-22 | $52.52 | $52.80 | $49.83 | $50.03 | $50.03 | 9,578,090 |
| 2019-03-21 | $52.38 | $53.41 | $52.36 | $53.11 | $53.11 | 2,894,248 |
| 2019-03-20 | $53.03 | $53.60 | $52.43 | $52.77 | $52.77 | 4,291,466 |
| 2019-03-19 | $53.66 | $53.73 | $52.62 | $53.00 | $53.00 | 3,694,592 |
| 2019-03-18 | $53.12 | $53.46 | $52.67 | $53.24 | $53.24 | 2,366,537 |
| 2019-03-15 | $52.96 | $53.65 | $52.86 | $53.32 | $53.32 | 2,347,048 |
| 2019-03-14 | $52.39 | $52.91 | $52.33 | $52.81 | $52.81 | 1,978,087 |
| 2019-03-13 | $52.29 | $52.63 | $52.15 | $52.38 | $52.38 | 2,376,713 |
| 2019-03-12 | $51.65 | $52.15 | $51.53 | $52.13 | $52.13 | 2,937,596 |
| 2019-03-11 | $50.04 | $51.48 | $50.04 | $51.40 | $51.40 | 2,944,352 |
| 2019-03-08 | $48.92 | $49.58 | $48.52 | $49.57 | $49.57 | 4,385,049 |
| 2019-03-07 | $50.36 | $50.41 | $49.19 | $49.72 | $49.72 | 4,406,540 |
| 2019-03-06 | $51.40 | $51.42 | $50.49 | $50.64 | $50.64 | 3,212,610 |
| 2019-03-05 | $51.65 | $51.75 | $50.99 | $51.40 | $51.40 | 2,513,393 |
| 2019-03-04 | $52.52 | $52.82 | $50.17 | $51.54 | $51.54 | 5,970,124 |
| 2019-03-01 | $51.70 | $52.22 | $51.22 | $52.18 | $52.18 | 3,028,332 |
| 2019-02-28 | $50.98 | $51.52 | $50.92 | $51.04 | $51.04 | 2,702,882 |
| 2019-02-27 | $50.78 | $51.22 | $50.09 | $50.99 | $50.99 | 2,985,370 |
| 2019-02-26 | $50.89 | $51.46 | $50.72 | $51.03 | $51.03 | 2,624,403 |
| 2019-02-25 | $52.40 | $52.60 | $51.23 | $51.26 | $51.26 | 2,542,285 |
| 2019-02-22 | $51.21 | $51.79 | $51.14 | $51.73 | $51.73 | 2,582,016 |
| 2019-02-21 | $51.03 | $51.45 | $50.36 | $50.79 | $50.79 | 4,146,177 |
| 2019-02-20 | $50.30 | $51.14 | $50.28 | $51.10 | $51.10 | 2,961,762 |
| 2019-02-19 | $49.72 | $50.44 | $49.64 | $50.11 | $50.11 | 1,661,637 |
| 2019-02-15 | $49.81 | $50.22 | $49.62 | $50.17 | $50.17 | 2,639,438 |
| 2019-02-14 | $49.21 | $49.80 | $48.76 | $49.33 | $49.33 | 3,098,933 |
| 2019-02-13 | $49.92 | $50.03 | $49.50 | $49.79 | $49.79 | 2,336,311 |
| 2019-02-12 | $49.85 | $50.01 | $49.57 | $49.70 | $49.70 | 2,350,857 |
| 2019-02-11 | $49.36 | $49.52 | $48.91 | $49.29 | $49.29 | 1,996,801 |
| 2019-02-08 | $48.16 | $49.05 | $47.93 | $49.01 | $49.01 | 2,566,367 |
| 2019-02-07 | $48.84 | $49.18 | $47.72 | $48.75 | $48.75 | 3,126,963 |
| 2019-02-06 | $49.63 | $49.84 | $49.26 | $49.55 | $49.55 | 1,814,749 |
| 2019-02-05 | $49.44 | $49.96 | $49.21 | $49.38 | $49.38 | 2,304,606 |
| 2019-02-04 | $48.55 | $49.32 | $48.40 | $49.23 | $49.23 | 2,760,789 |
| 2019-02-01 | $48.27 | $48.59 | $48.08 | $48.43 | $48.43 | 3,381,270 |
| 2019-01-31 | $47.24 | $48.23 | $47.24 | $48.19 | $48.19 | 3,601,345 |
| 2019-01-30 | $46.53 | $47.26 | $46.14 | $47.21 | $47.21 | 2,801,208 |
| 2019-01-29 | $46.41 | $46.57 | $45.81 | $46.15 | $46.15 | 1,949,669 |
| 2019-01-28 | $46.26 | $46.26 | $45.34 | $46.09 | $46.09 | 2,641,553 |
| 2019-01-25 | $46.78 | $47.16 | $46.60 | $47.07 | $47.07 | 2,475,007 |
| 2019-01-24 | $45.40 | $46.24 | $45.11 | $46.20 | $46.20 | 2,052,959 |
| 2019-01-23 | $45.62 | $45.69 | $44.09 | $45.45 | $45.45 | 3,537,787 |
| 2019-01-22 | $47.16 | $47.19 | $44.97 | $45.53 | $45.53 | 3,522,269 |
| 2019-01-18 | $47.51 | $47.84 | $47.13 | $47.57 | $47.57 | 2,596,251 |
| 2019-01-17 | $46.44 | $47.19 | $46.41 | $46.81 | $46.81 | 2,001,554 |
| 2019-01-16 | $47.25 | $47.36 | $46.58 | $46.59 | $46.59 | 2,011,412 |
| 2019-01-15 | $46.10 | $47.04 | $46.10 | $47.03 | $47.03 | 2,351,845 |
| 2019-01-14 | $45.49 | $46.35 | $45.40 | $45.99 | $45.99 | 2,255,825 |
| 2019-01-11 | $45.03 | $46.10 | $44.94 | $46.07 | $46.07 | 2,052,485 |
| 2019-01-10 | $44.76 | $45.34 | $44.42 | $45.32 | $45.32 | 2,070,183 |
| 2019-01-09 | $44.78 | $45.37 | $44.59 | $45.07 | $45.07 | 1,970,478 |
| 2019-01-08 | $44.52 | $44.65 | $43.76 | $44.58 | $44.58 | 1,679,113 |
| 2019-01-07 | $43.83 | $44.40 | $43.50 | $44.11 | $44.11 | 1,949,637 |
| 2019-01-04 | $42.82 | $43.70 | $42.70 | $43.66 | $43.66 | 2,292,961 |
| 2019-01-03 | $42.52 | $42.60 | $41.49 | $41.92 | $41.92 | 2,601,923 |
| 2019-01-02 | $41.65 | $43.06 | $41.50 | $42.99 | $42.99 | 2,082,531 |
| 2018-12-31 | $42.11 | $42.37 | $41.85 | $42.30 | $42.30 | 2,625,240 |
| 2018-12-28 | $41.53 | $42.10 | $40.88 | $41.54 | $41.54 | 3,755,563 |
| 2018-12-27 | $41.17 | $41.70 | $40.12 | $41.55 | $41.55 | 4,197,289 |
| 2018-12-26 | $41.46 | $42.43 | $40.92 | $42.35 | $42.35 | 4,381,836 |
| 2018-12-24 | $42.15 | $42.23 | $41.30 | $41.30 | $41.30 | 3,135,129 |
| 2018-12-21 | $43.47 | $43.82 | $42.08 | $42.42 | $42.42 | 4,488,234 |
| 2018-12-20 | $44.04 | $44.43 | $42.80 | $43.54 | $43.54 | 5,043,809 |
| 2018-12-19 | $44.57 | $45.67 | $43.94 | $44.63 | $44.63 | 5,168,291 |
| 2018-12-18 | $45.05 | $45.10 | $43.91 | $44.50 | $44.50 | 2,581,996 |
| 2018-12-17 | $45.58 | $45.90 | $44.15 | $44.60 | $44.60 | 4,595,710 |
| 2018-12-14 | $46.17 | $46.46 | $45.59 | $45.95 | $45.95 | 3,183,121 |
| 2018-12-13 | $46.71 | $46.97 | $46.17 | $46.68 | $46.68 | 2,660,409 |
| 2018-12-12 | $46.83 | $47.10 | $46.32 | $46.33 | $46.33 | 2,943,577 |
| 2018-12-11 | $46.90 | $46.94 | $45.37 | $46.13 | $46.13 | 3,315,191 |
| 2018-12-10 | $45.90 | $46.35 | $44.74 | $46.06 | $46.06 | 4,368,625 |
| 2018-12-07 | $47.59 | $48.08 | $45.48 | $45.91 | $45.91 | 4,888,035 |
| 2018-12-06 | $46.14 | $47.73 | $44.97 | $47.62 | $47.62 | 5,636,332 |
| 2018-12-04 | $51.30 | $51.80 | $47.67 | $48.31 | $48.31 | 4,253,894 |
| 2018-12-03 | $52.00 | $52.11 | $51.24 | $51.56 | $51.56 | 2,697,971 |
| 2018-11-30 | $49.29 | $50.31 | $49.17 | $50.11 | $50.11 | 1,698,467 |
| 2018-11-29 | $49.51 | $49.84 | $48.55 | $49.46 | $49.46 | 2,654,089 |
| 2018-11-28 | $49.57 | $50.14 | $48.97 | $49.93 | $49.93 | 2,350,123 |
| 2018-11-27 | $48.53 | $49.31 | $48.26 | $49.24 | $49.24 | 2,224,812 |
| 2018-11-26 | $47.96 | $48.79 | $47.95 | $48.75 | $48.75 | 2,565,213 |
| 2018-11-23 | $47.20 | $47.69 | $46.99 | $47.44 | $47.44 | 1,326,095 |
| 2018-11-21 | $47.60 | $47.95 | $47.29 | $47.61 | $47.61 | 2,744,189 |
| 2018-11-20 | $46.91 | $47.46 | $46.40 | $47.05 | $47.05 | 4,950,215 |
| 2018-11-19 | $49.95 | $50.10 | $48.26 | $48.70 | $48.70 | 3,858,449 |
| 2018-11-16 | $48.33 | $50.01 | $48.12 | $49.93 | $49.93 | 2,834,568 |
| 2018-11-15 | $48.09 | $48.95 | $47.47 | $48.80 | $48.80 | 3,886,178 |
| 2018-11-14 | $49.64 | $49.72 | $47.81 | $48.53 | $48.53 | 2,880,146 |
| 2018-11-13 | $49.32 | $49.84 | $48.49 | $49.13 | $49.13 | 3,406,710 |
| 2018-11-12 | $51.40 | $51.50 | $49.19 | $49.39 | $49.39 | 2,754,517 |
| 2018-11-09 | $51.81 | $51.97 | $50.72 | $51.43 | $51.43 | 2,229,208 |
| 2018-11-08 | $52.06 | $52.87 | $51.84 | $52.43 | $52.43 | 2,096,759 |
| 2018-11-07 | $51.20 | $52.11 | $51.18 | $52.10 | $52.10 | 2,435,516 |
| 2018-11-06 | $49.44 | $50.24 | $49.36 | $50.24 | $50.24 | 1,471,898 |
| 2018-11-05 | $49.12 | $49.68 | $48.94 | $49.40 | $49.40 | 1,372,386 |
| 2018-11-02 | $49.80 | $50.15 | $48.20 | $49.18 | $49.18 | 3,633,726 |
| 2018-11-01 | $48.54 | $49.41 | $48.15 | $49.38 | $49.38 | 2,512,674 |
| 2018-10-31 | $48.33 | $48.98 | $47.98 | $48.59 | $48.59 | 2,914,217 |
| 2018-10-30 | $46.81 | $47.93 | $46.58 | $47.82 | $47.82 | 3,145,395 |
| 2018-10-29 | $48.00 | $48.37 | $45.80 | $46.99 | $46.99 | 3,158,977 |
| 2018-10-26 | $46.95 | $47.93 | $46.10 | $47.07 | $47.07 | 4,614,743 |
| 2018-10-25 | $48.17 | $48.94 | $47.45 | $48.47 | $48.47 | 3,792,847 |
| 2018-10-24 | $50.13 | $50.20 | $47.34 | $47.55 | $47.55 | 4,609,782 |
| 2018-10-23 | $48.63 | $50.37 | $47.92 | $49.89 | $49.89 | 4,577,059 |
| 2018-10-22 | $51.21 | $51.29 | $49.73 | $50.84 | $50.84 | 3,839,590 |
| 2018-10-19 | $51.00 | $51.69 | $50.20 | $51.04 | $51.04 | 3,738,109 |
| 2018-10-18 | $52.29 | $52.29 | $49.82 | $50.78 | $50.78 | 5,176,740 |
| 2018-10-17 | $53.02 | $53.02 | $51.09 | $52.64 | $52.64 | 3,821,963 |
| 2018-10-16 | $51.95 | $52.98 | $51.62 | $52.93 | $52.93 | 3,743,582 |
| 2018-10-15 | $50.92 | $51.77 | $50.21 | $51.09 | $51.09 | 4,004,827 |
| 2018-10-12 | $51.92 | $51.99 | $49.05 | $51.50 | $51.50 | 9,256,595 |
| 2018-10-11 | $51.84 | $52.49 | $48.12 | $49.26 | $49.26 | 11,172,095 |
| 2018-10-10 | $55.86 | $55.86 | $51.55 | $51.64 | $51.64 | 6,041,900 |
| 2018-10-09 | $56.09 | $57.12 | $55.66 | $56.32 | $56.32 | 2,504,222 |
| 2018-10-08 | $56.35 | $57.00 | $54.90 | $56.76 | $56.76 | 3,346,832 |
| 2018-10-05 | $57.98 | $58.52 | $55.42 | $57.02 | $57.02 | 5,906,920 |
| 2018-10-04 | $58.97 | $58.98 | $56.46 | $57.70 | $57.70 | 4,281,909 |
| 2018-10-03 | $59.69 | $59.71 | $59.10 | $59.50 | $59.50 | 1,313,089 |
| 2018-10-02 | $59.25 | $59.61 | $58.96 | $59.24 | $59.24 | 1,014,881 |
| 2018-10-01 | $59.80 | $59.89 | $58.90 | $59.30 | $59.30 | 1,563,793 |
| 2018-09-28 | $58.60 | $59.09 | $58.43 | $59.09 | $59.09 | 1,379,038 |
| 2018-09-27 | $58.76 | $59.13 | $58.67 | $58.81 | $58.81 | 1,380,413 |
| 2018-09-26 | $59.05 | $59.37 | $58.16 | $58.39 | $58.39 | 2,420,865 |
| 2018-09-25 | $59.35 | $59.47 | $58.59 | $58.69 | $58.69 | 1,161,369 |
| 2018-09-24 | $58.84 | $59.08 | $58.25 | $59.02 | $59.02 | 1,854,257 |
| 2018-09-21 | $59.08 | $59.46 | $58.89 | $58.95 | $58.95 | 2,180,878 |
| 2018-09-20 | $58.99 | $59.29 | $58.86 | $59.25 | $59.25 | 2,686,147 |
| 2018-09-19 | $58.38 | $58.82 | $58.37 | $58.58 | $58.58 | 3,254,692 |
| 2018-09-18 | $57.66 | $58.15 | $57.35 | $57.35 | $57.35 | 3,521,385 |
| 2018-09-17 | $14.60 | $14.62 | $14.35 | $14.37 | $57.48 | 2,172,133 |
| 2018-09-14 | $14.47 | $14.60 | $14.41 | $14.59 | $58.36 | 1,968,769 |
| 2018-09-13 | $14.39 | $14.46 | $14.38 | $14.45 | $57.80 | 1,557,668 |
| 2018-09-12 | $14.17 | $14.29 | $14.13 | $14.23 | $56.92 | 2,414,875 |
| 2018-09-11 | $13.86 | $14.17 | $13.80 | $14.16 | $56.64 | 2,161,669 |
| 2018-09-10 | $13.89 | $13.99 | $13.85 | $13.93 | $55.72 | 2,022,502 |
| 2018-09-07 | $13.71 | $13.88 | $13.63 | $13.73 | $54.92 | 2,981,259 |
| 2018-09-06 | $14.07 | $14.10 | $13.71 | $13.87 | $55.48 | 3,395,519 |
| 2018-09-05 | $14.06 | $14.12 | $13.88 | $14.06 | $56.24 | 2,481,100 |
| 2018-09-04 | $14.13 | $14.16 | $13.92 | $14.16 | $56.64 | 2,751,555 |
| 2018-08-31 | $14.01 | $14.22 | $13.98 | $14.17 | $56.68 | 2,548,253 |
| 2018-08-30 | $14.23 | $14.30 | $13.96 | $14.08 | $56.32 | 2,361,775 |
| 2018-08-29 | $14.23 | $14.32 | $14.17 | $14.23 | $56.92 | 1,326,776 |
| 2018-08-28 | $14.31 | $14.31 | $14.16 | $14.22 | $56.88 | 1,405,427 |
| 2018-08-27 | $14.37 | $14.37 | $14.23 | $14.24 | $56.96 | 1,585,068 |
| 2018-08-24 | $14.30 | $14.37 | $14.23 | $14.25 | $57.00 | 1,889,154 |
| 2018-08-23 | $14.26 | $14.32 | $14.09 | $14.21 | $56.84 | 2,686,350 |
| 2018-08-22 | $14.10 | $14.24 | $14.09 | $14.18 | $56.72 | 2,117,605 |
| 2018-08-21 | $14.29 | $14.34 | $14.08 | $14.09 | $56.36 | 2,303,175 |
| 2018-08-20 | $14.26 | $14.30 | $14.19 | $14.24 | $56.96 | 1,558,604 |
| 2018-08-17 | $13.85 | $14.14 | $13.77 | $14.11 | $56.44 | 2,755,382 |
| 2018-08-16 | $13.80 | $14.03 | $13.79 | $13.91 | $55.64 | 2,581,676 |
| 2018-08-15 | $13.62 | $13.64 | $13.06 | $13.53 | $54.12 | 7,411,566 |
| 2018-08-14 | $13.76 | $13.99 | $13.66 | $13.98 | $55.92 | 2,744,908 |
| 2018-08-13 | $13.97 | $14.21 | $13.62 | $13.63 | $54.52 | 4,558,227 |
| 2018-08-10 | $14.09 | $14.20 | $13.89 | $14.05 | $56.20 | 3,687,799 |
| 2018-08-09 | $14.53 | $14.60 | $14.40 | $14.41 | $57.64 | 1,205,935 |
| 2018-08-08 | $14.41 | $14.57 | $14.36 | $14.51 | $58.04 | 1,278,805 |
| 2018-08-07 | $14.35 | $14.44 | $14.32 | $14.41 | $57.64 | 1,461,190 |
| 2018-08-06 | $14.04 | $14.27 | $14.01 | $14.24 | $56.96 | 1,594,341 |
| 2018-08-03 | $13.91 | $14.07 | $13.88 | $13.98 | $55.92 | 1,794,115 |
| 2018-08-02 | $13.55 | $13.93 | $13.51 | $13.90 | $55.60 | 2,898,898 |
| 2018-08-01 | $13.87 | $13.93 | $13.71 | $13.82 | $55.28 | 2,334,498 |
| 2018-07-31 | $13.72 | $13.79 | $13.66 | $13.74 | $54.96 | 2,377,913 |
| 2018-07-30 | $13.82 | $13.83 | $13.48 | $13.55 | $54.20 | 2,272,087 |
| 2018-07-27 | $14.03 | $14.03 | $13.55 | $13.75 | $55.00 | 3,907,967 |
| 2018-07-26 | $13.96 | $14.04 | $13.87 | $13.97 | $55.88 | 1,846,292 |
| 2018-07-25 | $13.86 | $14.05 | $13.85 | $13.97 | $55.88 | 2,429,856 |
| 2018-07-24 | $14.01 | $14.04 | $13.69 | $13.96 | $55.84 | 2,493,730 |
| 2018-07-23 | $13.78 | $13.89 | $13.68 | $13.81 | $55.24 | 1,838,974 |
| 2018-07-20 | $13.73 | $13.88 | $13.70 | $13.79 | $55.16 | 2,076,303 |
| 2018-07-19 | $13.83 | $13.94 | $13.74 | $13.81 | $55.24 | 2,029,719 |
| 2018-07-18 | $13.99 | $14.04 | $13.79 | $13.97 | $55.88 | 2,710,080 |
| 2018-07-17 | $13.71 | $13.98 | $13.68 | $13.88 | $55.52 | 1,932,419 |
| 2018-07-16 | $13.82 | $13.87 | $13.69 | $13.81 | $55.24 | 2,028,225 |
| 2018-07-13 | $13.64 | $13.80 | $13.58 | $13.77 | $55.08 | 1,609,763 |
| 2018-07-12 | $13.61 | $13.72 | $13.53 | $13.71 | $54.84 | 1,878,770 |
| 2018-07-11 | $13.41 | $13.58 | $13.35 | $13.47 | $53.88 | 2,909,275 |
| 2018-07-10 | $13.65 | $13.73 | $13.50 | $13.71 | $54.84 | 2,091,457 |
| 2018-07-09 | $13.42 | $13.62 | $13.40 | $13.57 | $54.28 | 2,322,788 |
| 2018-07-06 | $12.90 | $13.25 | $12.89 | $13.24 | $52.96 | 2,874,655 |
| 2018-07-05 | $12.84 | $12.91 | $12.67 | $12.88 | $51.52 | 1,956,676 |
| 2018-07-03 | $12.88 | $12.92 | $12.61 | $12.70 | $50.80 | 1,975,628 |
| 2018-07-02 | $12.44 | $12.74 | $12.36 | $12.72 | $50.88 | 3,663,888 |
| 2018-06-29 | $12.81 | $12.96 | $12.72 | $12.72 | $50.88 | 2,843,148 |
| 2018-06-28 | $12.44 | $12.67 | $12.18 | $12.59 | $50.36 | 4,842,519 |
| 2018-06-27 | $12.93 | $13.09 | $12.33 | $12.50 | $50.00 | 6,402,000 |
| 2018-06-26 | $12.86 | $12.99 | $12.62 | $12.83 | $51.32 | 3,530,885 |
| 2018-06-25 | $13.35 | $13.35 | $12.22 | $12.58 | $50.32 | 8,025,676 |
| 2018-06-22 | $13.59 | $13.66 | $13.49 | $13.53 | $54.12 | 2,466,115 |
| 2018-06-21 | $13.80 | $13.80 | $13.23 | $13.39 | $53.56 | 4,999,764 |
| 2018-06-20 | $13.81 | $13.92 | $13.80 | $13.83 | $55.32 | 2,833,740 |
| 2018-06-19 | $13.56 | $13.75 | $13.42 | $13.70 | $54.80 | 4,777,266 |
| 2018-06-18 | $13.73 | $14.04 | $13.62 | $14.04 | $56.16 | 2,005,854 |
| 2018-06-15 | $13.87 | $13.97 | $13.74 | $13.92 | $55.68 | 2,261,253 |
| 2018-06-14 | $13.97 | $14.09 | $13.90 | $14.01 | $56.04 | 2,220,566 |
| 2018-06-13 | $13.96 | $13.99 | $13.77 | $13.77 | $55.08 | 2,013,140 |
| 2018-06-12 | $13.90 | $13.94 | $13.78 | $13.86 | $55.44 | 1,771,875 |
| 2018-06-11 | $13.72 | $13.89 | $13.70 | $13.86 | $55.44 | 1,798,054 |
| 2018-06-08 | $13.56 | $13.79 | $13.54 | $13.72 | $54.88 | 1,746,242 |
| 2018-06-07 | $13.84 | $13.86 | $13.46 | $13.68 | $54.72 | 2,912,291 |
| 2018-06-06 | $13.61 | $13.81 | $13.57 | $13.77 | $55.08 | 1,851,430 |
| 2018-06-05 | $13.47 | $13.57 | $13.38 | $13.55 | $54.20 | 1,609,130 |
| 2018-06-04 | $13.33 | $13.49 | $13.31 | $13.49 | $53.96 | 1,661,306 |
| 2018-06-01 | $13.20 | $13.30 | $13.17 | $13.18 | $52.72 | 2,365,494 |
| 2018-05-31 | $12.99 | $13.03 | $12.75 | $12.93 | $51.72 | 3,088,450 |
| 2018-05-30 | $12.86 | $13.08 | $12.84 | $12.99 | $51.96 | 2,464,794 |
| 2018-05-29 | $13.18 | $13.33 | $12.46 | $12.70 | $50.80 | 5,200,248 |
| 2018-05-25 | $13.50 | $13.65 | $13.44 | $13.50 | $54.00 | 1,905,999 |
| 2018-05-24 | $13.53 | $13.63 | $13.22 | $13.59 | $54.36 | 2,735,193 |
| 2018-05-23 | $13.24 | $13.59 | $13.14 | $13.55 | $54.20 | 2,031,709 |
| 2018-05-22 | $13.56 | $13.60 | $13.42 | $13.46 | $53.84 | 1,180,315 |
| 2018-05-21 | $13.55 | $13.67 | $13.45 | $13.51 | $54.04 | 2,024,628 |
| 2018-05-18 | $13.33 | $13.38 | $13.20 | $13.33 | $53.32 | 1,749,179 |
| 2018-05-17 | $13.25 | $13.43 | $13.17 | $13.41 | $53.64 | 1,837,185 |
| 2018-05-16 | $13.10 | $13.28 | $13.09 | $13.21 | $52.84 | 2,050,261 |
| 2018-05-15 | $13.23 | $13.23 | $12.90 | $12.99 | $51.96 | 3,485,994 |
| 2018-05-14 | $13.33 | $13.51 | $13.32 | $13.48 | $53.92 | 1,846,594 |
| 2018-05-11 | $13.15 | $13.27 | $13.07 | $13.27 | $53.08 | 1,565,076 |
| 2018-05-10 | $12.90 | $13.20 | $12.90 | $13.18 | $52.72 | 2,002,705 |
| 2018-05-09 | $12.66 | $12.87 | $12.62 | $12.87 | $51.48 | 1,971,685 |
| 2018-05-08 | $12.53 | $12.62 | $12.48 | $12.58 | $50.32 | 1,203,445 |
| 2018-05-07 | $12.59 | $12.65 | $12.51 | $12.57 | $50.28 | 1,514,572 |
| 2018-05-04 | $12.24 | $12.57 | $12.20 | $12.53 | $50.12 | 2,045,345 |
| 2018-05-03 | $12.36 | $12.41 | $11.96 | $12.33 | $49.32 | 4,142,099 |
| 2018-05-02 | $12.45 | $12.65 | $12.44 | $12.47 | $49.88 | 1,786,601 |
| 2018-05-01 | $12.29 | $12.45 | $12.20 | $12.44 | $49.76 | 1,613,059 |
| 2018-04-30 | $12.41 | $12.53 | $12.30 | $12.33 | $49.32 | 1,940,021 |
| 2018-04-27 | $12.33 | $12.38 | $12.12 | $12.35 | $49.40 | 2,254,946 |
| 2018-04-26 | $12.08 | $12.29 | $12.01 | $12.25 | $49.00 | 2,502,212 |
| 2018-04-25 | $11.96 | $11.97 | $11.74 | $11.93 | $47.72 | 2,400,014 |
| 2018-04-24 | $12.44 | $12.51 | $11.74 | $11.99 | $47.96 | 4,744,247 |
| 2018-04-23 | $12.29 | $12.45 | $12.17 | $12.30 | $49.20 | 2,320,866 |
| 2018-04-20 | $12.41 | $12.50 | $12.16 | $12.24 | $48.96 | 3,242,755 |
| 2018-04-19 | $12.35 | $12.49 | $12.21 | $12.42 | $49.68 | 2,442,362 |
| 2018-04-18 | $12.43 | $12.58 | $12.17 | $12.53 | $50.12 | 3,561,634 |
| 2018-04-17 | $12.29 | $12.63 | $12.25 | $12.55 | $50.20 | 2,327,127 |
| 2018-04-16 | $12.01 | $12.20 | $12.00 | $12.16 | $48.64 | 2,863,277 |
| 2018-04-13 | $11.82 | $11.92 | $11.70 | $11.89 | $47.56 | 2,522,810 |
| 2018-04-12 | $11.51 | $11.70 | $11.51 | $11.66 | $46.64 | 1,970,752 |
| 2018-04-11 | $11.35 | $11.50 | $11.32 | $11.41 | $45.64 | 1,518,740 |
| 2018-04-10 | $11.51 | $11.52 | $11.33 | $11.48 | $45.92 | 2,493,108 |
| 2018-04-09 | $11.42 | $11.52 | $11.29 | $11.31 | $45.24 | 2,338,311 |
| 2018-04-06 | $11.51 | $11.67 | $11.07 | $11.38 | $45.52 | 3,944,679 |
| 2018-04-05 | $11.59 | $11.72 | $11.49 | $11.69 | $46.76 | 2,326,996 |
| 2018-04-04 | $10.95 | $11.53 | $10.95 | $11.49 | $45.96 | 4,088,436 |
| 2018-04-03 | $11.29 | $11.40 | $11.14 | $11.39 | $45.56 | 3,769,727 |
| 2018-04-02 | $11.51 | $11.58 | $10.90 | $11.15 | $44.60 | 5,886,620 |
| 2018-03-29 | $11.43 | $11.74 | $11.34 | $11.74 | $46.96 | 4,089,548 |
| 2018-03-28 | $11.46 | $11.52 | $11.11 | $11.29 | $45.16 | 4,482,094 |
| 2018-03-27 | $11.86 | $11.86 | $11.30 | $11.41 | $45.64 | 4,217,971 |
| 2018-03-26 | $11.81 | $11.85 | $11.46 | $11.83 | $47.32 | 3,774,307 |
| 2018-03-23 | $11.82 | $11.98 | $11.38 | $11.41 | $45.64 | 6,758,761 |
| 2018-03-22 | $12.15 | $12.33 | $11.65 | $11.69 | $46.76 | 8,661,927 |
| 2018-03-21 | $12.53 | $12.88 | $12.48 | $12.53 | $50.12 | 4,159,081 |
| 2018-03-20 | $12.37 | $12.51 | $12.30 | $12.47 | $49.88 | 2,710,813 |
| 2018-03-19 | $12.78 | $12.80 | $12.00 | $12.30 | $49.20 | 7,091,465 |
| 2018-03-16 | $12.85 | $13.07 | $12.84 | $12.91 | $51.64 | 2,056,413 |
| 2018-03-15 | $12.68 | $12.87 | $12.55 | $12.78 | $51.12 | 2,607,218 |
| 2018-03-14 | $12.87 | $12.87 | $12.52 | $12.62 | $50.48 | 3,647,673 |
| 2018-03-13 | $13.03 | $13.07 | $12.65 | $12.74 | $50.96 | 3,582,075 |
| 2018-03-12 | $13.07 | $13.11 | $12.81 | $12.85 | $51.40 | 4,339,491 |
| 2018-03-09 | $12.76 | $13.23 | $12.75 | $13.23 | $52.92 | 4,801,134 |
| 2018-03-08 | $12.48 | $12.66 | $12.44 | $12.64 | $50.56 | 3,985,870 |
| 2018-03-07 | $12.09 | $12.45 | $12.05 | $12.41 | $49.64 | 3,543,109 |
| 2018-03-06 | $12.45 | $12.45 | $12.12 | $12.37 | $49.48 | 3,491,159 |
| 2018-03-05 | $12.01 | $12.44 | $12.00 | $12.41 | $49.64 | 3,456,648 |
| 2018-03-02 | $11.58 | $12.17 | $11.44 | $12.11 | $48.44 | 4,694,305 |
| 2018-03-01 | $12.29 | $12.36 | $11.57 | $11.87 | $47.48 | 8,929,793 |
| 2018-02-28 | $12.75 | $12.77 | $12.23 | $12.23 | $48.92 | 4,734,581 |
| 2018-02-27 | $13.47 | $13.63 | $12.27 | $12.39 | $49.56 | 7,664,357 |
| 2018-02-26 | $13.56 | $13.73 | $13.31 | $13.65 | $54.60 | 3,519,526 |
| 2018-02-23 | $12.50 | $13.18 | $12.41 | $13.18 | $52.72 | 3,982,795 |
| 2018-02-22 | $12.33 | $12.53 | $11.95 | $12.22 | $48.88 | 4,353,430 |
| 2018-02-21 | $12.36 | $13.01 | $11.96 | $12.05 | $48.20 | 5,251,348 |
| 2018-02-20 | $12.25 | $12.53 | $11.85 | $12.12 | $48.48 | 3,692,799 |
| 2018-02-16 | $12.59 | $13.26 | $12.47 | $12.69 | $50.76 | 5,090,372 |
| 2018-02-15 | $13.10 | $13.13 | $12.41 | $12.91 | $51.64 | 5,603,083 |
| 2018-02-14 | $11.35 | $12.68 | $11.29 | $12.65 | $50.60 | 5,705,202 |
| 2018-02-13 | $11.00 | $11.40 | $10.86 | $11.29 | $45.16 | 3,777,569 |
| 2018-02-12 | $11.24 | $11.48 | $10.67 | $11.34 | $45.36 | 7,863,331 |
| 2018-02-09 | $10.76 | $11.15 | $9.53 | $10.86 | $43.44 | 11,603,305 |
| 2018-02-08 | $12.27 | $12.31 | $9.57 | $9.58 | $38.32 | 10,932,056 |
| 2018-02-07 | $12.28 | $13.30 | $12.13 | $12.33 | $49.32 | 9,208,268 |
| 2018-02-06 | $11.70 | $12.29 | $11.11 | $12.24 | $48.96 | 11,021,297 |
| 2018-02-05 | $100.00 | $107.19 | $70.15 | $71.82 | $287.28 | 16,835,861 |
| 2018-02-02 | $118.00 | $118.09 | $103.11 | $105.60 | $422.40 | 6,812,314 |
| 2018-02-01 | $117.13 | $125.57 | $115.89 | $121.67 | $486.68 | 3,123,695 |
| 2018-01-31 | $117.95 | $119.60 | $114.50 | $118.11 | $472.44 | 2,833,884 |
| 2018-01-30 | $115.11 | $116.66 | $110.00 | $115.60 | $462.40 | 5,168,442 |
| 2018-01-29 | $125.81 | $126.35 | $119.12 | $119.37 | $477.48 | 3,362,894 |
| 2018-01-26 | $129.12 | $129.43 | $127.08 | $128.87 | $515.48 | 1,393,555 |
| 2018-01-25 | $130.56 | $130.77 | $125.64 | $127.83 | $511.32 | 2,163,660 |
| 2018-01-24 | $132.77 | $132.84 | $126.45 | $130.00 | $520.00 | 2,178,498 |
| 2018-01-23 | $134.31 | $135.33 | $132.00 | $133.48 | $533.92 | 1,336,478 |
| 2018-01-22 | $131.91 | $136.74 | $131.78 | $135.92 | $543.68 | 1,103,080 |
| 2018-01-19 | $132.88 | $133.30 | $130.12 | $132.77 | $531.08 | 1,555,301 |
| 2018-01-18 | $130.56 | $134.31 | $127.95 | $132.30 | $529.20 | 1,989,326 |
| 2018-01-17 | $131.36 | $135.63 | $127.62 | $132.84 | $531.36 | 1,798,855 |
| 2018-01-16 | $137.40 | $137.55 | $128.28 | $129.74 | $518.96 | 2,779,368 |
| 2018-01-12 | $138.79 | $139.25 | $137.60 | $138.19 | $552.76 | 833,317 |
| 2018-01-11 | $138.73 | $139.47 | $137.76 | $138.21 | $552.84 | 583,179 |
| 2018-01-10 | $134.61 | $138.19 | $132.78 | $137.43 | $549.72 | 1,249,941 |
| 2018-01-09 | $138.33 | $138.85 | $135.95 | $136.07 | $544.28 | 873,664 |
| 2018-01-08 | $136.30 | $138.72 | $135.59 | $137.55 | $550.20 | 556,119 |
| 2018-01-05 | $136.05 | $136.28 | $135.06 | $135.93 | $543.72 | 673,106 |
| 2018-01-04 | $136.96 | $137.35 | $135.37 | $135.89 | $543.56 | 709,135 |
| 2018-01-03 | $134.19 | $136.05 | $134.19 | $135.51 | $542.04 | 660,210 |
| 2018-01-02 | $129.19 | $132.97 | $128.41 | $132.58 | $530.32 | 839,305 |
| 2017-12-29 | $131.20 | $131.20 | $128.00 | $128.21 | $512.84 | 822,275 |
| 2017-12-28 | $129.05 | $130.59 | $128.88 | $130.48 | $521.92 | 605,391 |
| 2017-12-27 | $129.50 | $131.00 | $127.86 | $128.39 | $513.56 | 920,773 |
| 2017-12-26 | $128.01 | $130.55 | $127.89 | $129.09 | $516.36 | 618,871 |
| 2017-12-22 | $129.71 | $130.82 | $128.13 | $129.19 | $516.76 | 818,336 |
| 2017-12-21 | $128.89 | $130.25 | $128.23 | $129.93 | $519.72 | 837,731 |
| 2017-12-20 | $130.53 | $130.97 | $128.47 | $129.04 | $516.16 | 995,971 |
| 2017-12-19 | $129.46 | $129.60 | $127.12 | $128.47 | $513.88 | 1,143,415 |
| 2017-12-18 | $129.26 | $130.41 | $128.26 | $129.24 | $516.96 | 1,011,593 |
| 2017-12-15 | $124.36 | $128.42 | $124.25 | $127.36 | $509.44 | 1,126,543 |
| 2017-12-14 | $123.20 | $123.95 | $121.21 | $123.33 | $493.32 | 1,158,799 |
| 2017-12-13 | $123.28 | $123.79 | $122.15 | $122.68 | $490.72 | 925,587 |
| 2017-12-12 | $123.14 | $123.61 | $121.96 | $122.28 | $489.12 | 870,556 |
| 2017-12-11 | $118.98 | $122.73 | $118.86 | $122.59 | $490.36 | 792,561 |
| 2017-12-08 | $116.80 | $118.79 | $116.37 | $118.41 | $473.64 | 1,130,782 |
| 2017-12-07 | $111.26 | $115.20 | $110.91 | $114.89 | $459.56 | 1,037,572 |
| 2017-12-06 | $109.74 | $111.77 | $109.25 | $111.24 | $444.96 | 1,167,793 |
| 2017-12-05 | $111.70 | $114.00 | $109.92 | $111.10 | $444.40 | 1,629,389 |
| 2017-12-04 | $114.75 | $115.52 | $110.64 | $110.68 | $442.72 | 2,148,770 |
| 2017-12-01 | $111.68 | $112.83 | $98.28 | $109.76 | $439.04 | 3,890,699 |
| 2017-11-30 | $115.08 | $115.37 | $111.58 | $112.83 | $451.32 | 1,661,176 |
| 2017-11-29 | $115.47 | $115.67 | $111.82 | $113.22 | $452.88 | 1,936,609 |
| 2017-11-28 | $115.27 | $116.28 | $114.05 | $115.72 | $462.88 | 1,159,441 |
| 2017-11-27 | $113.78 | $114.95 | $112.91 | $114.17 | $456.68 | 722,548 |
| 2017-11-24 | $114.05 | $114.65 | $113.76 | $114.01 | $456.04 | 455,481 |
| 2017-11-22 | $113.45 | $114.23 | $112.47 | $113.50 | $454.00 | 1,148,348 |
| 2017-11-21 | $110.54 | $113.14 | $110.25 | $112.48 | $449.92 | 1,273,408 |
| 2017-11-20 | $106.59 | $108.57 | $106.28 | $108.45 | $433.80 | 1,253,375 |
| 2017-11-17 | $103.59 | $105.77 | $103.35 | $105.01 | $420.04 | 1,474,865 |
| 2017-11-16 | $102.75 | $104.64 | $102.63 | $103.59 | $414.36 | 1,355,479 |
| 2017-11-15 | $100.23 | $101.70 | $97.51 | $99.23 | $396.92 | 2,800,004 |
| 2017-11-14 | $102.43 | $103.71 | $100.62 | $103.19 | $412.76 | 1,986,709 |
| 2017-11-13 | $102.51 | $105.79 | $102.45 | $104.07 | $416.28 | 1,126,382 |
| 2017-11-10 | $105.71 | $106.33 | $103.65 | $104.35 | $417.40 | 1,885,768 |
| 2017-11-09 | $104.22 | $107.08 | $100.84 | $107.03 | $428.12 | 3,980,520 |
| 2017-11-08 | $107.80 | $109.69 | $106.80 | $108.37 | $433.48 | 925,023 |
| 2017-11-07 | $109.29 | $109.90 | $106.45 | $108.50 | $434.00 | 1,774,668 |
| 2017-11-06 | $108.36 | $109.31 | $108.16 | $109.03 | $436.12 | 640,166 |
| 2017-11-03 | $108.45 | $108.83 | $107.03 | $108.12 | $432.48 | 1,114,653 |
| 2017-11-02 | $106.76 | $108.05 | $103.56 | $107.88 | $431.52 | 1,494,250 |
| 2017-11-01 | $108.39 | $108.65 | $105.62 | $106.71 | $426.84 | 1,615,203 |
| 2017-10-31 | $106.37 | $107.65 | $105.66 | $107.35 | $429.40 | 891,659 |
| 2017-10-30 | $104.81 | $107.38 | $102.79 | $105.46 | $421.84 | 1,755,678 |
| 2017-10-27 | $103.16 | $106.80 | $101.59 | $106.33 | $425.32 | 1,630,334 |
| 2017-10-26 | $101.85 | $103.20 | $100.44 | $100.65 | $402.60 | 1,658,645 |
| 2017-10-25 | $102.48 | $102.89 | $93.06 | $100.22 | $400.88 | 4,760,194 |
| 2017-10-24 | $106.49 | $107.15 | $103.09 | $103.69 | $414.76 | 1,877,762 |
| 2017-10-23 | $108.96 | $109.05 | $103.59 | $104.88 | $419.52 | 1,514,892 |
| 2017-10-20 | $108.14 | $108.50 | $107.38 | $108.19 | $432.76 | 859,320 |
| 2017-10-19 | $102.04 | $106.50 | $100.87 | $106.35 | $425.40 | 1,980,099 |
| 2017-10-18 | $105.76 | $106.36 | $105.42 | $105.65 | $422.60 | 914,039 |
| 2017-10-17 | $105.15 | $105.63 | $104.09 | $105.23 | $420.92 | 1,103,878 |
| 2017-10-16 | $104.56 | $105.52 | $103.85 | $105.40 | $421.60 | 890,235 |
| 2017-10-13 | $102.87 | $104.50 | $102.50 | $103.66 | $414.64 | 952,735 |
| 2017-10-12 | $100.97 | $102.80 | $100.05 | $101.80 | $407.20 | 1,007,221 |
| 2017-10-11 | $99.26 | $101.41 | $98.58 | $101.07 | $404.28 | 743,840 |
| 2017-10-10 | $98.52 | $99.41 | $96.83 | $99.01 | $396.04 | 1,130,582 |
| 2017-10-09 | $99.30 | $99.42 | $95.87 | $96.94 | $387.76 | 1,079,269 |
| 2017-10-06 | $98.50 | $98.86 | $96.36 | $98.80 | $395.20 | 1,427,974 |
| 2017-10-05 | $96.35 | $99.12 | $96.32 | $98.86 | $395.44 | 863,631 |
| 2017-10-04 | $95.72 | $96.23 | $95.06 | $95.87 | $383.48 | 792,291 |
| 2017-10-03 | $96.50 | $96.71 | $95.51 | $95.94 | $383.76 | 732,597 |
| 2017-10-02 | $94.35 | $96.50 | $94.28 | $95.52 | $382.08 | 997,321 |
| 2017-09-29 | $92.14 | $93.98 | $91.44 | $93.75 | $375.00 | 931,137 |
| 2017-09-28 | $90.37 | $92.08 | $90.21 | $92.05 | $368.20 | 799,935 |
| 2017-09-27 | $90.99 | $91.47 | $89.82 | $90.77 | $363.08 | 1,248,607 |
| 2017-09-26 | $89.56 | $90.55 | $88.54 | $90.00 | $360.00 | 1,153,354 |
| 2017-09-25 | $88.92 | $90.07 | $86.32 | $89.07 | $356.28 | 1,856,244 |
| 2017-09-22 | $88.10 | $89.72 | $87.48 | $89.11 | $356.44 | 830,229 |
| 2017-09-21 | $90.00 | $90.23 | $88.65 | $89.72 | $358.88 | 1,309,842 |
| 2017-09-20 | $89.39 | $90.21 | $86.30 | $89.64 | $358.56 | 1,550,433 |
| 2017-09-19 | $89.79 | $89.93 | $88.60 | $89.73 | $358.92 | 1,011,421 |
| 2017-09-18 | $87.18 | $90.46 | $87.17 | $89.76 | $359.04 | 1,466,643 |
| 2017-09-15 | $84.93 | $86.20 | $84.88 | $86.04 | $344.16 | 1,044,141 |
| 2017-09-14 | $84.60 | $85.75 | $84.25 | $84.46 | $337.84 | 1,238,939 |
| 2017-09-13 | $82.80 | $85.75 | $82.73 | $85.62 | $342.48 | 1,183,058 |
| 2017-09-12 | $81.74 | $82.80 | $81.18 | $82.73 | $330.92 | 1,201,496 |
| 2017-09-11 | $79.16 | $81.17 | $79.16 | $80.69 | $322.76 | 1,633,962 |
| 2017-09-08 | $77.20 | $77.52 | $75.78 | $76.33 | $305.32 | 1,425,158 |
| 2017-09-07 | $77.99 | $78.84 | $76.70 | $78.19 | $312.76 | 1,584,874 |
| 2017-09-06 | $77.70 | $78.11 | $75.83 | $77.78 | $311.12 | 2,080,204 |
| 2017-09-05 | $77.48 | $79.00 | $72.36 | $75.72 | $302.88 | 4,701,367 |
| 2017-09-01 | $80.89 | $81.14 | $80.09 | $80.31 | $321.24 | 1,098,490 |
| 2017-08-31 | $78.55 | $80.33 | $78.35 | $80.20 | $320.80 | 1,598,145 |
| 2017-08-30 | $77.74 | $78.53 | $77.07 | $78.00 | $312.00 | 1,287,796 |
| 2017-08-29 | $72.62 | $77.90 | $72.31 | $77.61 | $310.44 | 2,730,159 |
| 2017-08-28 | $78.90 | $78.96 | $76.93 | $78.47 | $313.88 | 1,622,509 |
| 2017-08-25 | $77.16 | $78.24 | $76.28 | $77.96 | $311.84 | 2,125,375 |
| 2017-08-24 | $78.14 | $78.58 | $74.18 | $75.67 | $302.68 | 2,976,733 |
| 2017-08-23 | $75.47 | $78.62 | $74.79 | $77.92 | $311.68 | 2,825,578 |
| 2017-08-22 | $75.78 | $79.18 | $75.52 | $78.87 | $315.48 | 2,163,437 |
| 2017-08-21 | $71.25 | $73.66 | $69.66 | $73.47 | $293.88 | 2,419,704 |
| 2017-08-18 | $70.84 | $74.16 | $68.43 | $70.66 | $282.64 | 4,441,964 |
| 2017-08-17 | $79.63 | $80.76 | $68.00 | $68.24 | $272.96 | 5,614,888 |
| 2017-08-16 | $81.27 | $82.48 | $80.60 | $81.83 | $327.32 | 1,638,375 |
| 2017-08-15 | $82.95 | $82.95 | $79.65 | $81.22 | $324.88 | 1,527,360 |
| 2017-08-14 | $77.05 | $80.95 | $77.03 | $80.82 | $323.28 | 1,993,453 |
| 2017-08-11 | $73.20 | $75.32 | $69.63 | $71.68 | $286.72 | 2,743,716 |
| 2017-08-10 | $84.62 | $84.73 | $74.45 | $74.93 | $299.72 | 4,000,613 |
| 2017-08-09 | $86.95 | $88.84 | $84.37 | $86.92 | $347.68 | 1,929,615 |
| 2017-08-08 | $91.89 | $93.21 | $88.06 | $89.38 | $357.52 | 1,377,208 |
| 2017-08-07 | $91.10 | $91.98 | $90.81 | $91.97 | $367.88 | 498,781 |
| 2017-08-04 | $90.96 | $92.02 | $90.55 | $90.77 | $363.08 | 822,149 |
| 2017-08-03 | $91.51 | $91.65 | $90.14 | $90.52 | $362.08 | 793,524 |
| 2017-08-02 | $92.68 | $92.71 | $89.81 | $91.71 | $366.84 | 993,501 |
| 2017-08-01 | $92.03 | $92.58 | $91.37 | $92.00 | $368.00 | 602,055 |
| 2017-07-31 | $91.65 | $91.75 | $89.88 | $90.95 | $363.80 | 799,496 |
| 2017-07-28 | $89.28 | $90.56 | $87.96 | $90.22 | $360.88 | 1,037,306 |
| 2017-07-27 | $92.87 | $92.87 | $86.13 | $91.16 | $364.64 | 1,590,815 |
| 2017-07-26 | $92.70 | $93.43 | $91.77 | $92.01 | $368.04 | 562,095 |
| 2017-07-25 | $92.74 | $93.02 | $91.75 | $92.09 | $368.36 | 716,783 |
| 2017-07-24 | $91.17 | $92.90 | $91.11 | $92.52 | $370.08 | 735,665 |
| 2017-07-21 | $89.67 | $90.98 | $89.20 | $90.96 | $363.84 | 940,194 |
| 2017-07-20 | $90.04 | $90.23 | $88.38 | $90.23 | $360.92 | 1,108,596 |
| 2017-07-19 | $89.22 | $90.22 | $89.01 | $89.38 | $357.52 | 1,127,434 |
| 2017-07-18 | $86.36 | $88.42 | $85.50 | $88.41 | $353.64 | 1,177,487 |
| 2017-07-17 | $86.61 | $87.54 | $86.40 | $87.22 | $348.88 | 839,800 |
| 2017-07-14 | $167.14 | $171.24 | $166.97 | $170.00 | $340.00 | 1,222,808 |
| 2017-07-13 | $165.32 | $167.55 | $165.24 | $167.09 | $334.18 | 1,418,853 |
| 2017-07-12 | $163.64 | $165.87 | $163.35 | $165.27 | $330.54 | 1,375,448 |
| 2017-07-11 | $159.70 | $161.58 | $153.24 | $160.86 | $321.72 | 2,169,745 |
| 2017-07-10 | $156.61 | $161.42 | $156.26 | $160.17 | $320.34 | 1,131,317 |
| 2017-07-07 | $153.97 | $156.56 | $152.64 | $156.36 | $312.72 | 1,977,905 |
| 2017-07-06 | $155.91 | $156.85 | $149.67 | $151.00 | $302.00 | 2,628,126 |
| 2017-07-05 | $159.96 | $161.02 | $154.57 | $159.00 | $318.00 | 1,708,889 |
| 2017-07-03 | $163.70 | $164.53 | $158.80 | $159.11 | $318.22 | 1,019,537 |
| 2017-06-30 | $162.76 | $164.17 | $155.73 | $161.27 | $322.54 | 1,992,446 |
| 2017-06-29 | $166.86 | $166.90 | $142.01 | $158.36 | $316.72 | 4,809,554 |
| 2017-06-28 | $165.21 | $167.80 | $163.35 | $167.10 | $334.20 | 1,227,860 |
| 2017-06-27 | $167.17 | $169.00 | $162.00 | $162.10 | $324.20 | 2,276,959 |
| 2017-06-26 | $166.56 | $168.24 | $165.01 | $168.06 | $336.12 | 1,300,331 |
| 2017-06-23 | $162.90 | $164.74 | $161.73 | $164.43 | $328.86 | 915,511 |
| 2017-06-22 | $161.51 | $163.68 | $160.47 | $162.87 | $325.74 | 1,054,336 |
| 2017-06-21 | $162.70 | $163.46 | $159.66 | $161.10 | $322.20 | 1,489,809 |
| 2017-06-20 | $162.50 | $162.79 | $159.06 | $159.78 | $319.56 | 1,993,500 |
| 2017-06-19 | $161.87 | $164.87 | $161.68 | $163.98 | $327.96 | 1,675,618 |
| 2017-06-16 | $158.91 | $159.35 | $156.00 | $159.35 | $318.70 | 1,532,835 |
| 2017-06-15 | $153.28 | $159.07 | $152.83 | $157.62 | $315.24 | 1,669,201 |
| 2017-06-14 | $159.04 | $160.21 | $156.36 | $159.43 | $318.86 | 2,174,749 |
| 2017-06-13 | $156.79 | $159.30 | $156.25 | $158.94 | $317.88 | 1,328,388 |
| 2017-06-12 | $153.43 | $154.17 | $149.40 | $153.63 | $307.26 | 2,119,247 |
| 2017-06-09 | $159.10 | $160.79 | $148.32 | $155.31 | $310.62 | 2,685,990 |
| 2017-06-08 | $154.25 | $158.57 | $154.19 | $157.71 | $315.42 | 1,216,108 |
| 2017-06-07 | $154.22 | $154.93 | $150.02 | $154.05 | $308.10 | 1,445,482 |
| 2017-06-06 | $154.37 | $155.40 | $151.68 | $152.47 | $304.94 | 1,504,615 |
| 2017-06-05 | $155.87 | $159.12 | $155.78 | $155.85 | $311.70 | 763,870 |
| 2017-06-02 | $156.48 | $158.19 | $155.68 | $156.65 | $313.30 | 1,022,308 |
| 2017-06-01 | $155.32 | $157.17 | $154.82 | $156.99 | $313.98 | 947,998 |
| 2017-05-31 | $155.34 | $155.87 | $149.75 | $153.35 | $306.70 | 1,821,481 |
| 2017-05-30 | $151.61 | $155.10 | $151.30 | $154.64 | $309.28 | 900,800 |
| 2017-05-26 | $150.26 | $153.95 | $150.21 | $153.49 | $306.98 | 1,088,882 |
| 2017-05-25 | $152.73 | $153.38 | $149.87 | $150.89 | $301.78 | 1,534,423 |
| 2017-05-24 | $149.10 | $153.23 | $147.44 | $152.70 | $305.40 | 1,361,476 |
| 2017-05-23 | $149.49 | $150.00 | $147.40 | $148.68 | $297.36 | 1,413,989 |
| 2017-05-22 | $146.15 | $149.31 | $145.95 | $148.56 | $297.12 | 1,896,215 |
| 2017-05-19 | $137.77 | $144.61 | $137.67 | $142.40 | $284.80 | 2,931,460 |
| 2017-05-18 | $131.37 | $137.40 | $130.57 | $133.50 | $267.00 | 2,905,864 |
| 2017-05-17 | $149.39 | $151.74 | $130.05 | $130.05 | $260.10 | 3,955,973 |
| 2017-05-16 | $159.38 | $160.05 | $157.44 | $159.11 | $318.22 | 1,057,279 |
| 2017-05-15 | $155.60 | $158.14 | $155.41 | $157.56 | $315.12 | 670,143 |
| 2017-05-12 | $153.34 | $154.45 | $152.76 | $154.45 | $308.90 | 760,648 |
| 2017-05-11 | $152.04 | $154.34 | $148.37 | $154.15 | $308.30 | 1,330,981 |
| 2017-05-10 | $153.46 | $155.15 | $153.46 | $153.76 | $307.52 | 649,846 |
| 2017-05-09 | $156.41 | $156.60 | $153.25 | $154.34 | $308.68 | 1,236,196 |
| 2017-05-08 | $152.32 | $154.96 | $152.23 | $154.07 | $308.14 | 948,493 |
| 2017-05-05 | $151.04 | $152.05 | $149.41 | $150.07 | $300.14 | 1,137,509 |
| 2017-05-04 | $149.62 | $151.32 | $145.83 | $150.95 | $301.90 | 1,429,874 |
| 2017-05-03 | $148.56 | $149.77 | $146.45 | $147.14 | $294.28 | 1,188,000 |
| 2017-05-02 | $150.79 | $151.18 | $148.80 | $150.18 | $300.36 | 1,074,373 |
| 2017-05-01 | $146.43 | $151.93 | $146.35 | $150.79 | $301.58 | 1,230,360 |
| 2017-04-28 | $144.98 | $145.23 | $143.30 | $145.05 | $290.10 | 979,827 |
| 2017-04-27 | $145.12 | $145.49 | $143.33 | $145.10 | $290.20 | 1,204,562 |
| 2017-04-26 | $144.44 | $145.22 | $141.31 | $143.55 | $287.10 | 1,506,862 |
| 2017-04-25 | $143.52 | $145.28 | $143.02 | $145.14 | $290.28 | 1,372,595 |
| 2017-04-24 | $138.34 | $142.10 | $136.65 | $141.67 | $283.34 | 2,229,934 |
| 2017-04-21 | $127.56 | $128.22 | $125.12 | $127.88 | $255.76 | 1,735,331 |
| 2017-04-20 | $126.99 | $129.42 | $124.90 | $128.36 | $256.72 | 1,882,241 |
| 2017-04-19 | $130.09 | $131.00 | $124.14 | $125.11 | $250.22 | 1,895,016 |
| 2017-04-18 | $125.51 | $128.30 | $123.15 | $128.22 | $256.44 | 2,041,168 |
| 2017-04-17 | $123.32 | $127.24 | $123.11 | $127.24 | $254.48 | 1,507,493 |
| 2017-04-13 | $123.21 | $125.62 | $120.33 | $121.32 | $242.64 | 2,213,442 |
| 2017-04-12 | $124.08 | $125.91 | $122.30 | $123.62 | $247.24 | 2,783,693 |
| 2017-04-11 | $126.78 | $127.73 | $122.76 | $124.08 | $248.16 | 2,685,834 |
| 2017-04-10 | $134.48 | $136.11 | $130.02 | $130.18 | $260.36 | 1,764,189 |
| 2017-04-07 | $138.00 | $139.50 | $134.38 | $134.90 | $269.80 | 1,959,557 |
| 2017-04-06 | $138.90 | $142.79 | $137.97 | $140.03 | $280.06 | 1,983,779 |
| 2017-04-05 | $143.71 | $145.50 | $137.20 | $137.61 | $275.22 | 1,323,284 |
| 2017-04-04 | $138.55 | $142.96 | $137.98 | $142.39 | $284.78 | 1,017,427 |
| 2017-04-03 | $141.27 | $141.93 | $135.44 | $140.46 | $280.92 | 1,401,389 |
| 2017-03-31 | $143.65 | $144.71 | $141.00 | $141.15 | $282.30 | 1,020,295 |
| 2017-03-30 | $144.40 | $145.11 | $142.51 | $143.77 | $287.54 | 977,437 |
| 2017-03-29 | $144.39 | $146.00 | $143.32 | $144.45 | $288.90 | 1,243,844 |
| 2017-03-28 | $137.86 | $144.14 | $137.62 | $143.90 | $287.80 | 1,395,958 |
| 2017-03-27 | $128.50 | $137.64 | $127.56 | $136.53 | $273.06 | 2,284,157 |
| 2017-03-24 | $133.30 | $136.10 | $128.00 | $133.82 | $267.64 | 2,673,656 |
| 2017-03-23 | $134.74 | $137.62 | $130.67 | $131.31 | $262.62 | 1,803,134 |
| 2017-03-22 | $135.27 | $137.98 | $133.44 | $135.92 | $271.84 | 2,457,435 |
| 2017-03-21 | $144.87 | $145.89 | $135.42 | $136.63 | $273.26 | 2,996,098 |
| 2017-03-20 | $142.38 | $144.03 | $141.97 | $142.05 | $284.10 | 1,123,489 |
| 2017-03-17 | $141.50 | $144.28 | $141.30 | $142.15 | $284.30 | 1,123,635 |
| 2017-03-16 | $138.54 | $140.85 | $138.30 | $140.44 | $280.88 | 1,240,252 |
| 2017-03-15 | $134.30 | $138.84 | $134.00 | $137.50 | $275.00 | 1,133,778 |
| 2017-03-14 | $134.91 | $135.89 | $131.83 | $132.76 | $265.52 | 1,351,632 |
| 2017-03-13 | $133.02 | $135.55 | $132.42 | $135.34 | $270.68 | 861,871 |
| 2017-03-10 | $131.97 | $132.80 | $130.23 | $132.58 | $265.16 | 1,175,239 |
| 2017-03-09 | $130.94 | $132.41 | $128.55 | $130.78 | $261.56 | 1,269,513 |
| 2017-03-08 | $132.34 | $133.65 | $129.67 | $130.11 | $260.22 | 989,755 |
| 2017-03-07 | $131.00 | $133.30 | $129.66 | $131.07 | $262.14 | 1,122,113 |
| 2017-03-06 | $129.03 | $131.63 | $128.39 | $131.18 | $262.36 | 1,108,881 |
| 2017-03-03 | $126.77 | $129.27 | $126.64 | $128.79 | $257.58 | 1,175,196 |
| 2017-03-02 | $125.19 | $127.58 | $123.70 | $124.98 | $249.96 | 1,599,235 |
| 2017-03-01 | $127.92 | $128.75 | $125.04 | $125.30 | $250.60 | 1,601,160 |
| 2017-02-28 | $125.08 | $125.90 | $121.88 | $122.50 | $245.00 | 1,348,629 |
| 2017-02-27 | $125.20 | $128.46 | $124.06 | $125.59 | $251.18 | 1,117,087 |
| 2017-02-24 | $119.04 | $125.45 | $118.44 | $125.25 | $250.50 | 2,004,828 |
| 2017-02-23 | $126.66 | $127.07 | $121.67 | $123.60 | $247.20 | 1,616,326 |
| 2017-02-22 | $126.45 | $128.45 | $124.66 | $126.94 | $253.88 | 1,162,280 |
| 2017-02-21 | $130.79 | $131.15 | $127.06 | $127.48 | $254.96 | 1,410,505 |
| 2017-02-17 | $126.34 | $129.61 | $125.38 | $129.05 | $258.10 | 1,647,250 |
| 2017-02-16 | $130.26 | $130.42 | $122.70 | $129.30 | $258.60 | 2,661,722 |
| 2017-02-15 | $134.64 | $135.54 | $129.85 | $129.98 | $259.96 | 2,109,836 |
| 2017-02-14 | $129.45 | $135.06 | $129.32 | $134.94 | $269.88 | 1,725,271 |
| 2017-02-13 | $127.62 | $129.82 | $127.23 | $129.37 | $258.74 | 1,255,154 |
| 2017-02-10 | $124.70 | $126.25 | $124.45 | $125.40 | $250.80 | 1,115,144 |
| 2017-02-09 | $121.55 | $124.57 | $121.32 | $123.42 | $246.84 | 953,268 |
| 2017-02-08 | $120.10 | $121.70 | $118.55 | $120.88 | $241.76 | 1,191,426 |
| 2017-02-07 | $121.62 | $121.89 | $120.07 | $120.53 | $241.06 | 1,282,334 |
| 2017-02-06 | $120.03 | $121.98 | $119.61 | $121.49 | $242.98 | 1,302,220 |
| 2017-02-03 | $121.30 | $122.54 | $120.52 | $121.36 | $242.72 | 1,207,987 |
| 2017-02-02 | $118.85 | $120.09 | $117.71 | $118.93 | $237.86 | 1,589,133 |
| 2017-02-01 | $120.09 | $121.23 | $118.37 | $119.91 | $239.82 | 1,844,551 |
| 2017-01-31 | $116.29 | $118.00 | $114.18 | $117.85 | $235.70 | 2,085,881 |
| 2017-01-30 | $118.19 | $118.27 | $112.11 | $117.31 | $234.62 | 2,891,844 |
| 2017-01-27 | $119.79 | $121.16 | $118.72 | $120.74 | $241.48 | 1,096,040 |
| 2017-01-26 | $119.56 | $120.63 | $118.05 | $119.32 | $238.64 | 1,248,414 |
| 2017-01-25 | $118.97 | $120.48 | $118.38 | $119.94 | $239.88 | 1,173,114 |
| 2017-01-24 | $113.30 | $117.71 | $113.16 | $117.04 | $234.08 | 1,274,072 |
| 2017-01-23 | $110.87 | $111.94 | $108.79 | $111.85 | $223.70 | 1,729,116 |
| 2017-01-20 | $107.86 | $111.00 | $107.46 | $110.95 | $221.90 | 1,817,489 |
| 2017-01-19 | $108.50 | $108.93 | $105.78 | $106.77 | $213.54 | 1,763,838 |
| 2017-01-18 | $108.24 | $109.59 | $107.37 | $108.00 | $216.00 | 1,883,940 |
| 2017-01-17 | $105.73 | $108.01 | $105.40 | $107.50 | $215.00 | 1,718,930 |
| 2017-01-13 | $107.92 | $108.72 | $106.08 | $107.20 | $214.40 | 1,660,350 |
| 2017-01-12 | $106.49 | $107.60 | $101.97 | $107.49 | $214.98 | 2,380,108 |
| 2017-01-11 | $104.98 | $107.74 | $103.01 | $107.44 | $214.88 | 1,915,704 |
| 2017-01-10 | $105.47 | $106.41 | $103.68 | $105.15 | $210.30 | 1,189,098 |
| 2017-01-09 | $103.69 | $106.02 | $102.76 | $104.46 | $208.92 | 1,276,765 |
| 2017-01-06 | $103.92 | $106.37 | $103.05 | $104.25 | $208.50 | 2,037,509 |
| 2017-01-05 | $101.61 | $102.99 | $99.78 | $102.86 | $205.72 | 1,033,988 |
| 2017-01-04 | $98.55 | $103.53 | $98.53 | $102.53 | $205.06 | 1,406,672 |
| 2017-01-03 | $94.71 | $97.65 | $94.10 | $97.45 | $194.90 | 1,820,644 |
| 2016-12-30 | $93.96 | $93.99 | $89.97 | $90.98 | $181.96 | 1,640,657 |
| 2016-12-29 | $94.07 | $94.89 | $91.64 | $92.91 | $185.82 | 1,171,123 |
| 2016-12-28 | $98.14 | $98.50 | $94.11 | $94.44 | $188.88 | 1,379,583 |
| 2016-12-27 | $96.57 | $98.13 | $96.46 | $97.82 | $195.64 | 725,583 |
| 2016-12-23 | $95.75 | $96.61 | $95.18 | $96.58 | $193.16 | 556,070 |
| 2016-12-22 | $97.69 | $98.19 | $95.52 | $96.06 | $192.12 | 1,032,624 |
| 2016-12-21 | $96.92 | $98.07 | $96.56 | $97.80 | $195.60 | 872,105 |
| 2016-12-20 | $95.22 | $96.82 | $95.14 | $96.27 | $192.54 | 1,251,310 |
| 2016-12-19 | $92.24 | $94.62 | $92.24 | $94.44 | $188.88 | 1,234,072 |
| 2016-12-16 | $91.20 | $91.84 | $89.97 | $91.16 | $182.32 | 1,435,114 |
| 2016-12-15 | $90.17 | $90.87 | $88.87 | $90.08 | $180.16 | 1,649,434 |
| 2016-12-14 | $88.05 | $91.50 | $87.75 | $88.79 | $177.58 | 2,749,342 |
| 2016-12-13 | $89.56 | $89.85 | $87.05 | $88.63 | $177.26 | 1,728,807 |
| 2016-12-12 | $90.00 | $90.26 | $88.44 | $89.40 | $178.80 | 1,627,066 |
| 2016-12-09 | $88.41 | $90.48 | $88.29 | $90.11 | $180.22 | 1,725,085 |
| 2016-12-08 | $89.23 | $89.76 | $86.13 | $89.13 | $178.26 | 2,323,264 |
| 2016-12-07 | $90.00 | $91.84 | $88.85 | $89.39 | $178.78 | 2,034,732 |
| 2016-12-06 | $88.23 | $90.10 | $87.69 | $89.61 | $179.22 | 1,619,887 |
| 2016-12-05 | $84.28 | $87.14 | $83.98 | $86.82 | $173.64 | 1,949,451 |
| 2016-12-02 | $81.11 | $83.82 | $80.64 | $81.58 | $163.16 | 2,218,850 |
| 2016-12-01 | $84.90 | $85.22 | $79.99 | $81.50 | $163.00 | 2,801,278 |
| 2016-11-30 | $86.05 | $86.29 | $84.34 | $84.67 | $169.34 | 1,967,724 |
| 2016-11-29 | $84.14 | $86.02 | $83.38 | $84.90 | $169.80 | 1,523,438 |
| 2016-11-28 | $84.12 | $85.02 | $82.84 | $84.32 | $168.64 | 1,731,797 |
| 2016-11-25 | $84.78 | $85.15 | $83.92 | $85.09 | $170.18 | 672,989 |
| 2016-11-23 | $83.86 | $84.88 | $83.14 | $84.51 | $169.02 | 1,374,914 |
| 2016-11-22 | $85.20 | $85.59 | $82.87 | $84.71 | $169.42 | 1,643,332 |
| 2016-11-21 | $82.42 | $85.32 | $82.40 | $85.17 | $170.34 | 1,443,256 |
| 2016-11-18 | $81.24 | $81.99 | $80.12 | $81.46 | $162.92 | 2,145,898 |
| 2016-11-17 | $79.00 | $81.13 | $78.68 | $81.10 | $162.20 | 2,151,985 |
| 2016-11-16 | $77.64 | $79.72 | $77.64 | $78.83 | $157.66 | 2,135,290 |
| 2016-11-15 | $76.82 | $79.38 | $76.00 | $79.33 | $158.66 | 2,057,719 |
| 2016-11-14 | $75.34 | $76.45 | $73.27 | $76.08 | $152.16 | 2,499,487 |
| 2016-11-11 | $72.53 | $76.07 | $71.84 | $75.79 | $151.58 | 2,310,822 |
| 2016-11-10 | $78.22 | $78.90 | $71.13 | $74.00 | $148.00 | 3,994,697 |
| 2016-11-09 | $70.23 | $77.18 | $70.14 | $76.16 | $152.32 | 5,412,092 |
| 2016-11-08 | $71.71 | $74.85 | $70.74 | $74.37 | $148.74 | 2,980,291 |
| 2016-11-07 | $69.90 | $72.57 | $69.29 | $72.48 | $144.96 | 3,059,056 |
| 2016-11-04 | $65.16 | $66.78 | $63.96 | $64.32 | $128.64 | 3,244,789 |
| 2016-11-03 | $68.24 | $68.57 | $63.62 | $64.47 | $128.94 | 3,239,952 |
| 2016-11-02 | $69.46 | $69.80 | $67.52 | $68.15 | $136.30 | 2,638,573 |
| 2016-11-01 | $71.77 | $71.78 | $66.41 | $69.83 | $139.66 | 5,305,734 |
| 2016-10-31 | $73.90 | $74.10 | $71.38 | $71.82 | $143.64 | 1,867,035 |
| 2016-10-28 | $76.46 | $77.32 | $72.14 | $73.46 | $146.92 | 4,704,915 |
| 2016-10-27 | $79.35 | $79.40 | $76.41 | $76.75 | $153.50 | 2,653,067 |
| 2016-10-26 | $78.26 | $79.90 | $77.65 | $78.10 | $156.20 | 2,204,534 |
| 2016-10-25 | $80.93 | $81.05 | $79.06 | $80.07 | $160.14 | 1,659,366 |
| 2016-10-24 | $79.98 | $81.24 | $79.88 | $80.94 | $161.88 | 1,084,750 |
| 2016-10-21 | $76.11 | $78.30 | $75.67 | $78.18 | $156.36 | 1,735,522 |
| 2016-10-20 | $75.44 | $76.82 | $74.60 | $76.55 | $153.10 | 1,919,357 |
| 2016-10-19 | $75.45 | $76.16 | $74.46 | $75.61 | $151.22 | 1,869,309 |
| 2016-10-18 | $72.93 | $73.98 | $72.42 | $73.91 | $147.82 | 1,822,912 |
| 2016-10-17 | $71.10 | $71.50 | $70.05 | $71.01 | $142.02 | 2,253,467 |
| 2016-10-14 | $72.00 | $72.41 | $70.16 | $70.71 | $141.42 | 2,944,266 |
| 2016-10-13 | $69.36 | $70.96 | $67.45 | $69.92 | $139.84 | 3,869,095 |
| 2016-10-12 | $72.50 | $73.88 | $71.29 | $72.11 | $144.22 | 2,684,634 |
| 2016-10-11 | $75.83 | $76.00 | $71.03 | $72.18 | $144.36 | 4,057,478 |
| 2016-10-10 | $75.74 | $77.00 | $75.44 | $76.44 | $152.88 | 1,116,437 |
| 2016-10-07 | $75.42 | $75.70 | $73.21 | $74.86 | $149.72 | 2,546,805 |
| 2016-10-06 | $74.11 | $75.29 | $73.57 | $74.96 | $149.92 | 1,296,708 |
| 2016-10-05 | $74.54 | $74.98 | $74.05 | $74.38 | $148.76 | 1,401,196 |
| 2016-10-04 | $74.16 | $75.20 | $71.86 | $73.72 | $147.44 | 3,200,594 |
| 2016-10-03 | $72.41 | $73.76 | $71.78 | $73.52 | $147.04 | 1,836,430 |
| 2016-09-30 | $72.73 | $74.07 | $71.39 | $73.21 | $146.42 | 2,495,931 |
| 2016-09-29 | $74.42 | $75.59 | $67.38 | $70.02 | $140.04 | 5,721,560 |
| 2016-09-28 | $74.48 | $74.93 | $71.85 | $74.72 | $149.44 | 2,204,878 |
| 2016-09-27 | $70.27 | $74.46 | $69.65 | $73.92 | $147.84 | 2,364,834 |
| 2016-09-26 | $71.46 | $71.88 | $69.32 | $70.18 | $140.36 | 2,674,170 |
| 2016-09-23 | $74.38 | $75.11 | $73.75 | $74.13 | $148.26 | 1,967,439 |
| 2016-09-22 | $74.34 | $75.05 | $73.51 | $74.78 | $149.56 | 2,266,786 |
| 2016-09-21 | $68.06 | $72.63 | $67.18 | $72.23 | $144.46 | 4,193,688 |
| 2016-09-20 | $68.37 | $68.38 | $66.14 | $67.23 | $134.46 | 2,306,935 |
| 2016-09-19 | $67.33 | $68.69 | $65.44 | $66.74 | $133.48 | 3,293,835 |
| 2016-09-16 | $62.97 | $65.50 | $61.86 | $65.09 | $130.18 | 3,311,018 |
| 2016-09-15 | $62.04 | $64.97 | $60.97 | $64.28 | $128.56 | 3,557,999 |
| 2016-09-14 | $62.69 | $65.25 | $61.18 | $62.04 | $124.08 | 3,724,987 |
| 2016-09-13 | $67.96 | $68.16 | $59.00 | $61.43 | $122.86 | 6,759,913 |
| 2016-09-12 | $65.53 | $71.36 | $64.81 | $70.70 | $141.40 | 3,661,075 |
| 2016-09-09 | $75.74 | $76.05 | $66.11 | $66.17 | $132.34 | 6,157,115 |
| 2016-09-08 | $79.06 | $79.27 | $77.84 | $78.80 | $157.60 | 1,919,051 |
| 2016-09-07 | $78.00 | $79.27 | $77.75 | $79.08 | $158.16 | 1,321,235 |
| 2016-09-06 | $76.72 | $78.16 | $76.05 | $78.09 | $156.18 | 1,373,833 |
| 2016-09-02 | $74.97 | $76.14 | $74.65 | $76.10 | $152.20 | 1,647,477 |
| 2016-09-01 | $73.34 | $73.74 | $71.50 | $73.42 | $146.84 | 2,617,738 |
| 2016-08-31 | $73.18 | $73.58 | $71.17 | $73.01 | $146.02 | 1,719,474 |
| 2016-08-30 | $73.13 | $73.75 | $72.20 | $73.48 | $146.96 | 1,509,215 |
| 2016-08-29 | $71.66 | $73.30 | $71.64 | $72.92 | $145.84 | 1,320,803 |
| 2016-08-26 | $72.25 | $74.24 | $68.98 | $71.45 | $142.90 | 3,149,846 |
| 2016-08-25 | $70.49 | $72.52 | $70.35 | $71.67 | $143.34 | 1,511,515 |
| 2016-08-24 | $73.00 | $73.18 | $70.92 | $71.74 | $143.48 | 1,615,822 |
| 2016-08-23 | $73.68 | $74.14 | $73.23 | $73.41 | $146.82 | 1,322,491 |
| 2016-08-22 | $72.99 | $73.49 | $72.00 | $73.21 | $146.42 | 1,822,390 |
| 2016-08-19 | $73.02 | $73.78 | $72.23 | $73.44 | $146.88 | 1,849,081 |
| 2016-08-18 | $72.24 | $73.82 | $71.72 | $73.82 | $147.64 | 1,377,703 |
| 2016-08-17 | $70.97 | $72.80 | $69.12 | $72.54 | $145.08 | 2,309,590 |
| 2016-08-16 | $71.82 | $71.84 | $70.27 | $70.74 | $141.48 | 1,584,923 |
| 2016-08-15 | $73.02 | $73.60 | $72.65 | $73.24 | $146.48 | 1,305,433 |
| 2016-08-12 | $71.40 | $72.60 | $70.46 | $72.11 | $144.22 | 2,030,655 |
| 2016-08-11 | $71.88 | $72.81 | $71.02 | $71.40 | $142.80 | 2,083,597 |
| 2016-08-10 | $73.20 | $73.36 | $69.58 | $71.02 | $142.04 | 2,611,306 |
| 2016-08-09 | $72.58 | $74.16 | $71.64 | $72.76 | $145.52 | 2,591,324 |
| 2016-08-08 | $71.00 | $71.65 | $70.61 | $71.60 | $143.20 | 2,091,020 |
| 2016-08-05 | $69.37 | $70.90 | $69.34 | $70.05 | $140.10 | 2,283,958 |
| 2016-08-04 | $66.74 | $68.20 | $66.04 | $67.73 | $135.46 | 2,369,087 |
| 2016-08-03 | $64.15 | $65.94 | $63.50 | $65.93 | $131.86 | 3,063,820 |
| 2016-08-02 | $66.06 | $66.48 | $62.20 | $64.28 | $128.56 | 4,918,019 |
| 2016-08-01 | $66.30 | $67.75 | $65.15 | $66.79 | $133.58 | 2,449,593 |
| 2016-07-29 | $63.62 | $66.26 | $63.42 | $65.72 | $131.44 | 2,789,600 |
| 2016-07-28 | $62.04 | $63.94 | $61.40 | $63.52 | $127.04 | 2,380,576 |
| 2016-07-27 | $61.78 | $62.96 | $60.12 | $62.38 | $124.76 | 3,292,705 |
| 2016-07-26 | $60.48 | $61.06 | $59.30 | $61.03 | $122.06 | 3,529,242 |
| 2016-07-25 | $60.52 | $60.98 | $58.20 | $60.44 | $120.88 | 3,977,318 |
| 2016-07-22 | $59.13 | $60.80 | $58.68 | $60.07 | $120.14 | 2,558,938 |
| 2016-07-21 | $60.19 | $60.66 | $57.95 | $58.73 | $117.46 | 3,196,526 |
| 2016-07-20 | $59.92 | $60.92 | $59.35 | $60.47 | $120.94 | 2,973,021 |
| 2016-07-19 | $58.70 | $59.52 | $57.71 | $58.77 | $117.54 | 3,833,681 |
| 2016-07-18 | $57.49 | $59.23 | $57.20 | $58.72 | $117.44 | 3,107,624 |
| 2016-07-15 | $57.91 | $58.25 | $55.86 | $57.73 | $115.46 | 3,304,128 |
| 2016-07-14 | $58.03 | $58.43 | $57.18 | $57.45 | $114.90 | 3,465,163 |
| 2016-07-13 | $57.09 | $57.56 | $56.02 | $57.41 | $114.82 | 2,910,923 |
| 2016-07-12 | $56.58 | $56.72 | $55.27 | $56.48 | $112.96 | 3,860,464 |
| 2016-07-11 | $56.16 | $56.62 | $55.10 | $55.20 | $110.40 | 3,821,903 |
| 2016-07-08 | $53.70 | $55.62 | $53.38 | $55.21 | $110.42 | 4,659,844 |
| 2016-07-07 | $51.78 | $52.61 | $49.75 | $51.81 | $103.62 | 4,913,460 |
| 2016-07-06 | $48.90 | $51.06 | $48.14 | $50.99 | $101.98 | 5,695,405 |
| 2016-07-05 | $49.70 | $49.91 | $47.81 | $49.63 | $99.26 | 5,029,122 |
| 2016-07-01 | $49.42 | $50.88 | $49.22 | $50.61 | $101.22 | 4,486,129 |
| 2016-06-30 | $48.24 | $49.39 | $47.51 | $49.06 | $98.12 | 4,615,751 |
| 2016-06-29 | $46.57 | $48.19 | $46.53 | $47.69 | $95.38 | 5,906,898 |
| 2016-06-28 | $43.08 | $45.54 | $43.02 | $45.43 | $90.86 | 8,604,804 |
| 2016-06-27 | $41.69 | $42.09 | $39.43 | $41.89 | $83.78 | 9,452,159 |
| 2016-06-24 | $45.71 | $51.74 | $41.50 | $43.06 | $86.12 | 11,405,320 |
| 2016-06-23 | $56.21 | $58.78 | $55.51 | $58.46 | $116.92 | 4,677,477 |
| 2016-06-22 | $55.18 | $56.76 | $52.60 | $53.36 | $106.72 | 4,614,338 |
| 2016-06-21 | $56.57 | $56.68 | $54.21 | $55.18 | $110.36 | 3,646,242 |
| 2016-06-20 | $55.31 | $56.98 | $55.26 | $55.54 | $111.08 | 4,770,186 |
| 2016-06-17 | $52.00 | $52.90 | $51.02 | $52.05 | $104.10 | 4,580,976 |
| 2016-06-16 | $48.36 | $52.46 | $46.54 | $51.97 | $103.94 | 8,768,425 |
| 2016-06-15 | $50.61 | $52.73 | $50.15 | $50.61 | $101.22 | 5,117,723 |
| 2016-06-14 | $48.13 | $50.85 | $47.41 | $50.12 | $100.24 | 7,578,045 |
| 2016-06-13 | $55.24 | $56.70 | $49.01 | $49.07 | $98.14 | 5,606,071 |
| 2016-06-10 | $60.58 | $61.05 | $57.46 | $57.75 | $115.50 | 4,248,184 |
| 2016-06-09 | $63.45 | $64.24 | $62.67 | $63.49 | $126.98 | 3,055,212 |
| 2016-06-08 | $65.19 | $65.67 | $64.02 | $64.72 | $129.44 | 3,214,692 |
| 2016-06-07 | $65.77 | $66.50 | $65.01 | $65.15 | $130.30 | 3,312,704 |
| 2016-06-06 | $64.71 | $65.49 | $63.60 | $65.19 | $130.38 | 3,051,432 |
| 2016-06-03 | $62.93 | $64.77 | $61.13 | $64.38 | $128.76 | 3,183,958 |
| 2016-06-02 | $61.72 | $64.12 | $60.97 | $64.07 | $128.14 | 2,968,456 |
| 2016-06-01 | $60.82 | $62.82 | $60.12 | $62.34 | $124.68 | 2,994,109 |
| 2016-05-31 | $62.69 | $62.99 | $60.06 | $61.92 | $123.84 | 3,630,994 |
| 2016-05-27 | $60.62 | $61.88 | $60.44 | $61.87 | $123.74 | 3,096,188 |
| 2016-05-26 | $59.62 | $60.44 | $59.45 | $60.17 | $120.34 | 2,939,509 |
| 2016-05-25 | $59.36 | $60.69 | $58.86 | $59.56 | $119.12 | 4,053,068 |
| 2016-05-24 | $56.96 | $59.09 | $56.90 | $58.45 | $116.90 | 3,674,679 |
| 2016-05-23 | $56.00 | $56.92 | $55.49 | $56.23 | $112.46 | 3,192,064 |
| 2016-05-20 | $55.12 | $56.07 | $54.96 | $55.86 | $111.72 | 3,965,174 |
| 2016-05-19 | $53.28 | $54.10 | $51.16 | $53.98 | $107.96 | 4,812,434 |
| 2016-05-18 | $53.96 | $55.96 | $53.00 | $54.21 | $108.42 | 5,141,945 |
| 2016-05-17 | $56.03 | $56.35 | $53.18 | $53.98 | $107.96 | 4,112,341 |
| 2016-05-16 | $54.38 | $57.16 | $54.31 | $56.45 | $112.90 | 2,723,139 |
| 2016-05-13 | $56.00 | $57.06 | $53.46 | $53.93 | $107.86 | 3,734,570 |
| 2016-05-12 | $55.95 | $56.89 | $53.75 | $56.00 | $112.00 | 3,216,896 |
| 2016-05-11 | $57.22 | $58.12 | $54.90 | $55.36 | $110.72 | 3,583,701 |
| 2016-05-10 | $56.17 | $57.56 | $56.05 | $57.46 | $114.92 | 2,711,776 |
| 2016-05-09 | $54.04 | $55.89 | $53.90 | $54.76 | $109.52 | 3,061,611 |
| 2016-05-06 | $51.04 | $53.74 | $50.96 | $53.56 | $107.12 | 2,869,691 |
| 2016-05-05 | $52.14 | $52.40 | $50.39 | $51.24 | $102.48 | 2,593,290 |
| 2016-05-04 | $50.50 | $51.53 | $49.98 | $51.15 | $102.30 | 2,791,656 |
| 2016-05-03 | $52.68 | $52.89 | $50.66 | $51.81 | $103.62 | 3,205,426 |
| 2016-05-02 | $52.21 | $54.88 | $51.70 | $54.30 | $108.60 | 2,227,349 |
| 2016-04-29 | $52.26 | $52.87 | $48.70 | $51.13 | $102.26 | 4,283,010 |
| 2016-04-28 | $55.09 | $57.25 | $52.47 | $52.89 | $105.78 | 3,147,064 |
| 2016-04-27 | $53.85 | $56.79 | $53.51 | $56.22 | $112.44 | 2,472,102 |
| 2016-04-26 | $54.16 | $55.00 | $53.77 | $54.64 | $109.28 | 1,758,667 |
| 2016-04-25 | $53.29 | $53.68 | $52.20 | $53.44 | $106.88 | 2,138,199 |
| 2016-04-22 | $52.53 | $54.32 | $52.12 | $54.14 | $108.28 | 2,067,152 |
| 2016-04-21 | $53.27 | $53.70 | $51.97 | $52.86 | $105.72 | 2,259,735 |
| 2016-04-20 | $54.92 | $55.36 | $53.52 | $53.86 | $107.72 | 2,464,920 |
| 2016-04-19 | $54.90 | $55.71 | $52.98 | $54.15 | $108.30 | 3,490,063 |
| 2016-04-18 | $50.77 | $54.79 | $50.73 | $54.63 | $109.26 | 3,486,189 |
| 2016-04-15 | $50.89 | $51.47 | $50.28 | $51.41 | $102.82 | 3,388,942 |
| 2016-04-14 | $50.67 | $51.39 | $49.80 | $50.74 | $101.48 | 3,645,824 |
| 2016-04-13 | $49.29 | $50.63 | $49.08 | $50.57 | $101.14 | 3,958,418 |
| 2016-04-12 | $46.62 | $48.58 | $45.54 | $48.14 | $96.28 | 3,364,222 |
| 2016-04-11 | $48.10 | $48.69 | $46.57 | $46.61 | $93.22 | 3,972,661 |
| 2016-04-08 | $47.80 | $48.57 | $46.41 | $47.32 | $94.64 | 2,382,596 |
| 2016-04-07 | $49.36 | $49.98 | $44.94 | $46.08 | $92.16 | 3,914,141 |
| 2016-04-06 | $47.89 | $50.92 | $47.53 | $50.80 | $101.60 | 3,401,403 |
| 2016-04-05 | $48.64 | $49.30 | $47.38 | $47.64 | $95.28 | 3,389,669 |
| 2016-04-04 | $52.07 | $52.31 | $50.36 | $50.56 | $101.12 | 2,509,794 |
| 2016-04-01 | $48.88 | $52.12 | $48.54 | $52.00 | $104.00 | 2,885,564 |
| 2016-03-31 | $50.38 | $51.50 | $49.74 | $50.53 | $101.06 | 2,417,303 |
| 2016-03-30 | $50.56 | $51.68 | $49.64 | $50.88 | $101.76 | 2,980,422 |
| 2016-03-29 | $46.78 | $49.77 | $46.38 | $49.66 | $99.32 | 2,358,736 |
| 2016-03-28 | $46.74 | $47.68 | $45.99 | $46.94 | $93.88 | 1,876,087 |
| 2016-03-24 | $44.48 | $46.34 | $44.08 | $46.29 | $92.58 | 2,473,807 |
| 2016-03-23 | $47.88 | $47.92 | $45.79 | $46.05 | $92.10 | 2,810,412 |
| 2016-03-22 | $47.08 | $48.72 | $46.93 | $48.37 | $96.74 | 3,209,393 |
| 2016-03-21 | $46.44 | $47.89 | $46.31 | $47.75 | $95.50 | 3,008,995 |
| 2016-03-18 | $46.71 | $47.29 | $45.54 | $46.45 | $92.90 | 3,577,006 |
| 2016-03-17 | $44.78 | $46.67 | $44.47 | $46.09 | $92.18 | 3,275,559 |
| 2016-03-16 | $42.63 | $45.15 | $42.60 | $44.78 | $89.56 | 4,797,035 |
| 2016-03-15 | $42.50 | $43.28 | $42.32 | $43.21 | $86.42 | 3,578,607 |
| 2016-03-14 | $42.83 | $44.06 | $42.50 | $43.83 | $87.66 | 3,172,912 |
| 2016-03-11 | $42.06 | $43.15 | $41.82 | $43.15 | $86.30 | 3,670,488 |
| 2016-03-10 | $40.94 | $42.26 | $39.11 | $41.04 | $82.08 | 5,946,561 |
| 2016-03-09 | $40.21 | $40.53 | $39.47 | $40.34 | $80.68 | 2,735,205 |
| 2016-03-08 | $40.53 | $41.13 | $39.68 | $39.79 | $79.58 | 3,142,330 |
| 2016-03-07 | $40.69 | $42.35 | $40.51 | $41.41 | $82.82 | 2,794,721 |
| 2016-03-04 | $42.73 | $42.96 | $41.07 | $41.55 | $83.10 | 3,575,439 |
| 2016-03-03 | $40.52 | $42.46 | $40.20 | $42.06 | $84.12 | 3,745,686 |
| 2016-03-02 | $39.89 | $40.76 | $39.24 | $40.76 | $81.52 | 2,935,356 |
| 2016-03-01 | $37.76 | $40.09 | $37.38 | $40.09 | $80.18 | 2,915,254 |
| 2016-02-29 | $37.62 | $38.64 | $36.82 | $36.88 | $73.76 | 3,006,347 |
| 2016-02-26 | $38.67 | $38.85 | $37.10 | $37.50 | $75.00 | 3,666,588 |
| 2016-02-25 | $37.08 | $38.09 | $36.33 | $38.06 | $76.12 | 3,007,840 |
| 2016-02-24 | $35.05 | $36.97 | $34.42 | $36.78 | $73.56 | 5,010,768 |
| 2016-02-23 | $38.02 | $38.27 | $36.40 | $36.57 | $73.14 | 3,109,672 |
| 2016-02-22 | $37.45 | $38.52 | $37.35 | $38.50 | $77.00 | 4,234,748 |
| 2016-02-19 | $34.88 | $36.49 | $34.56 | $36.43 | $72.86 | 5,287,827 |
| 2016-02-18 | $35.61 | $36.05 | $34.91 | $35.48 | $70.96 | 4,048,283 |
| 2016-02-17 | $34.86 | $35.58 | $34.54 | $35.40 | $70.80 | 2,529,246 |
| 2016-02-16 | $33.70 | $34.17 | $33.15 | $34.07 | $68.14 | 3,352,335 |
| 2016-02-12 | $32.20 | $32.65 | $31.46 | $32.58 | $65.16 | 3,198,987 |
| 2016-02-11 | $30.99 | $32.00 | $29.98 | $31.23 | $62.46 | 6,570,930 |
| 2016-02-10 | $34.12 | $34.71 | $33.17 | $33.25 | $66.50 | 3,447,735 |
| 2016-02-09 | $32.40 | $34.21 | $32.27 | $33.51 | $67.02 | 4,694,117 |
| 2016-02-08 | $34.15 | $34.49 | $32.25 | $33.76 | $67.52 | 5,758,143 |
| 2016-02-05 | $37.03 | $37.07 | $34.85 | $35.47 | $70.94 | 4,816,675 |
| 2016-02-04 | $36.88 | $37.85 | $36.40 | $36.93 | $73.86 | 3,653,698 |
| 2016-02-03 | $37.50 | $37.53 | $34.80 | $37.34 | $74.68 | 5,537,726 |
| 2016-02-02 | $38.27 | $38.35 | $36.54 | $36.86 | $73.72 | 5,719,565 |
| 2016-02-01 | $38.88 | $40.02 | $38.21 | $39.56 | $79.12 | 3,736,615 |
| 2016-01-29 | $37.90 | $39.25 | $37.71 | $39.12 | $78.24 | 3,784,215 |
| 2016-01-28 | $37.60 | $37.87 | $36.00 | $37.62 | $75.24 | 4,554,933 |
| 2016-01-27 | $37.51 | $38.73 | $35.86 | $36.38 | $72.76 | 6,382,746 |
| 2016-01-26 | $36.75 | $37.96 | $36.25 | $37.93 | $75.86 | 4,411,416 |
| 2016-01-25 | $37.68 | $38.27 | $36.05 | $36.21 | $72.42 | 4,685,247 |
| 2016-01-22 | $36.90 | $38.20 | $36.50 | $38.19 | $76.38 | 5,100,962 |
| 2016-01-21 | $35.45 | $36.50 | $33.74 | $35.25 | $70.50 | 6,437,254 |
| 2016-01-20 | $34.83 | $35.93 | $31.90 | $35.11 | $70.22 | 9,929,336 |
| 2016-01-19 | $37.49 | $37.49 | $34.42 | $36.01 | $72.02 | 6,048,228 |
| 2016-01-15 | $35.62 | $37.31 | $34.59 | $36.03 | $72.06 | 8,699,079 |
| 2016-01-14 | $39.00 | $41.02 | $37.23 | $40.03 | $80.06 | 5,952,057 |
| 2016-01-13 | $43.82 | $43.94 | $37.88 | $38.60 | $77.20 | 6,876,629 |
| 2016-01-12 | $42.77 | $43.09 | $40.35 | $43.01 | $86.02 | 6,229,801 |
| 2016-01-11 | $40.22 | $41.38 | $36.93 | $41.04 | $82.08 | 6,381,663 |
| 2016-01-08 | $43.60 | $44.03 | $39.40 | $39.87 | $79.74 | 4,366,196 |
| 2016-01-07 | $44.21 | $45.46 | $41.56 | $42.34 | $84.68 | 6,503,962 |
| 2016-01-06 | $45.62 | $47.54 | $45.58 | $47.39 | $94.78 | 3,202,467 |
| 2016-01-05 | $48.42 | $49.28 | $46.94 | $48.86 | $97.72 | 2,366,037 |
| 2016-01-04 | $46.48 | $47.50 | $44.73 | $47.26 | $94.53 | 4,093,704 |
| 2015-12-31 | $51.02 | $51.90 | $50.42 | $50.45 | $100.90 | 1,480,783 |
| 2015-12-30 | $52.68 | $52.76 | $51.51 | $51.71 | $103.42 | 1,239,533 |
| 2015-12-29 | $53.27 | $53.65 | $52.77 | $53.40 | $106.80 | 1,067,548 |
| 2015-12-28 | $50.98 | $52.50 | $49.93 | $52.40 | $104.80 | 1,741,004 |
| 2015-12-24 | $52.39 | $52.67 | $51.71 | $51.84 | $103.68 | 856,105 |
| 2015-12-23 | $52.84 | $53.24 | $51.62 | $52.81 | $105.62 | 1,922,607 |
| 2015-12-22 | $50.76 | $52.19 | $50.09 | $51.65 | $103.30 | 2,554,457 |
| 2015-12-21 | $48.85 | $49.28 | $47.09 | $49.23 | $98.46 | 3,215,009 |
| 2015-12-18 | $49.42 | $49.98 | $46.75 | $47.18 | $94.36 | 3,834,025 |
| 2015-12-17 | $53.79 | $53.82 | $50.62 | $51.20 | $102.40 | 3,238,216 |
| 2015-12-16 | $51.68 | $54.30 | $50.46 | $53.38 | $106.76 | 3,782,254 |
| 2015-12-15 | $49.72 | $50.67 | $48.22 | $50.06 | $100.12 | 3,008,647 |
| 2015-12-14 | $45.22 | $48.37 | $43.08 | $48.02 | $96.04 | 4,131,599 |
| 2015-12-11 | $50.17 | $50.80 | $44.05 | $45.14 | $90.28 | 4,636,888 |
| 2015-12-10 | $53.37 | $54.86 | $52.38 | $52.99 | $105.98 | 2,478,506 |
| 2015-12-09 | $55.28 | $57.33 | $52.08 | $53.67 | $107.34 | 3,566,650 |
| 2015-12-08 | $55.39 | $57.45 | $54.60 | $56.04 | $112.08 | 3,087,256 |
| 2015-12-07 | $59.17 | $59.21 | $55.78 | $57.74 | $115.48 | 2,389,362 |
| 2015-12-04 | $55.96 | $59.43 | $55.51 | $59.41 | $118.82 | 2,525,836 |
| 2015-12-03 | $59.55 | $59.90 | $52.80 | $54.20 | $108.40 | 3,366,045 |
| 2015-12-02 | $60.66 | $61.79 | $58.03 | $58.50 | $117.00 | 2,246,760 |
| 2015-12-01 | $59.14 | $61.00 | $58.59 | $60.90 | $121.80 | 1,341,241 |
| 2015-11-30 | $58.42 | $58.83 | $57.72 | $58.42 | $116.84 | 1,613,915 |
| 2015-11-27 | $58.82 | $58.90 | $57.91 | $58.08 | $116.16 | 430,780 |
| 2015-11-25 | $57.96 | $58.94 | $57.50 | $58.64 | $117.28 | 1,052,171 |
| 2015-11-24 | $56.58 | $58.49 | $55.83 | $57.86 | $115.72 | 1,806,204 |
| 2015-11-23 | $56.96 | $58.49 | $56.40 | $58.16 | $116.32 | 1,628,128 |
| 2015-11-20 | $56.56 | $57.34 | $56.17 | $56.65 | $113.30 | 1,593,033 |
| 2015-11-19 | $56.26 | $56.51 | $54.11 | $54.83 | $109.66 | 1,716,944 |
| 2015-11-18 | $54.14 | $56.85 | $54.05 | $56.72 | $113.44 | 2,094,990 |
| 2015-11-17 | $56.83 | $57.10 | $51.98 | $53.00 | $106.00 | 4,033,665 |
| 2015-11-16 | $51.18 | $56.28 | $50.78 | $56.16 | $112.32 | 3,102,661 |
| 2015-11-13 | $54.46 | $54.85 | $50.72 | $50.96 | $101.92 | 3,368,783 |
| 2015-11-12 | $58.40 | $59.11 | $54.58 | $54.74 | $109.48 | 2,627,490 |
| 2015-11-11 | $61.82 | $61.97 | $59.98 | $59.98 | $119.96 | 1,411,937 |
| 2015-11-10 | $59.00 | $61.70 | $58.73 | $61.40 | $122.80 | 1,174,407 |
| 2015-11-09 | $62.85 | $63.15 | $58.68 | $59.74 | $119.48 | 2,308,806 |
| 2015-11-06 | $61.87 | $63.27 | $60.35 | $63.19 | $126.38 | 1,765,626 |
| 2015-11-05 | $60.78 | $62.15 | $59.64 | $61.90 | $123.80 | 1,513,672 |
| 2015-11-04 | $63.14 | $63.38 | $60.10 | $60.69 | $121.38 | 1,553,378 |
| 2015-11-03 | $63.27 | $64.37 | $62.38 | $62.74 | $125.48 | 1,352,494 |
| 2015-11-02 | $60.96 | $64.45 | $60.78 | $63.98 | $127.96 | 1,391,420 |
| 2015-10-30 | $61.74 | $62.57 | $60.78 | $60.85 | $121.70 | 1,265,450 |
| 2015-10-29 | $61.69 | $62.48 | $60.60 | $61.86 | $123.72 | 1,619,843 |
| 2015-10-28 | $61.14 | $62.87 | $59.14 | $62.72 | $125.44 | 2,040,977 |
| 2015-10-27 | $58.96 | $61.16 | $58.85 | $60.92 | $121.84 | 1,757,016 |
| 2015-10-26 | $60.87 | $61.68 | $59.60 | $59.75 | $119.50 | 1,522,165 |
| 2015-10-23 | $64.00 | $64.14 | $60.49 | $61.72 | $123.44 | 2,715,897 |
| 2015-10-22 | $59.00 | $62.66 | $59.00 | $62.55 | $125.10 | 2,389,182 |
| 2015-10-21 | $62.60 | $63.28 | $57.44 | $57.76 | $115.52 | 2,273,544 |
| 2015-10-20 | $63.70 | $64.74 | $60.93 | $61.97 | $123.94 | 2,372,731 |
| 2015-10-19 | $60.01 | $64.60 | $59.78 | $64.50 | $129.00 | 2,398,965 |
| 2015-10-16 | $60.56 | $60.65 | $57.85 | $60.16 | $120.32 | 2,210,520 |
| 2015-10-15 | $56.91 | $59.96 | $56.35 | $59.70 | $119.40 | 2,080,007 |
| 2015-10-14 | $56.28 | $57.38 | $54.24 | $55.68 | $111.36 | 2,249,378 |
| 2015-10-13 | $58.92 | $61.10 | $56.63 | $57.01 | $114.02 | 2,805,815 |
| 2015-10-12 | $57.02 | $60.96 | $56.50 | $60.41 | $120.82 | 2,133,112 |
| 2015-10-09 | $57.08 | $57.68 | $55.18 | $56.88 | $113.76 | 2,603,351 |
| 2015-10-08 | $54.38 | $57.55 | $53.76 | $56.88 | $113.76 | 2,828,457 |
| 2015-10-07 | $53.65 | $54.40 | $52.45 | $54.20 | $108.40 | 1,420,232 |
| 2015-10-06 | $53.74 | $54.55 | $52.15 | $53.00 | $106.00 | 1,838,442 |
| 2015-10-05 | $51.72 | $53.95 | $51.63 | $53.65 | $107.30 | 2,209,466 |
| 2015-10-02 | $46.34 | $50.75 | $45.85 | $50.75 | $101.50 | 2,707,254 |
| 2015-10-01 | $47.64 | $48.24 | $46.09 | $48.23 | $96.46 | 2,484,611 |
| 2015-09-30 | $47.50 | $47.98 | $46.30 | $47.64 | $95.28 | 2,097,373 |
| 2015-09-29 | $46.10 | $47.23 | $44.41 | $45.49 | $90.98 | 3,863,759 |
| 2015-09-28 | $47.33 | $47.75 | $44.26 | $45.56 | $91.12 | 3,978,881 |
| 2015-09-25 | $52.30 | $52.36 | $47.82 | $49.09 | $98.18 | 3,497,207 |
| 2015-09-24 | $49.24 | $50.73 | $46.58 | $50.38 | $100.76 | 4,969,220 |
| 2015-09-23 | $50.53 | $52.18 | $49.86 | $51.64 | $103.28 | 2,142,468 |
| 2015-09-22 | $51.15 | $52.00 | $47.67 | $50.65 | $101.30 | 3,883,354 |
| 2015-09-21 | $52.37 | $54.36 | $51.75 | $54.29 | $108.58 | 2,447,404 |
| 2015-09-18 | $52.00 | $54.02 | $49.99 | $50.64 | $101.28 | 4,612,302 |
| 2015-09-17 | $57.53 | $62.83 | $56.08 | $57.50 | $115.00 | 4,563,056 |
| 2015-09-16 | $56.23 | $57.71 | $54.41 | $57.53 | $115.06 | 3,153,201 |
| 2015-09-15 | $50.06 | $54.38 | $49.67 | $54.27 | $108.54 | 3,460,491 |
| 2015-09-14 | $49.54 | $49.54 | $48.21 | $49.27 | $98.54 | 1,929,234 |
| 2015-09-11 | $48.00 | $49.43 | $47.17 | $49.38 | $98.76 | 2,383,662 |
| 2015-09-10 | $45.69 | $48.28 | $45.46 | $48.28 | $96.56 | 5,455,758 |
| 2015-09-09 | $50.87 | $50.91 | $46.72 | $47.08 | $94.16 | 5,845,108 |
| 2015-09-08 | $47.00 | $48.38 | $46.43 | $48.23 | $96.46 | 3,590,834 |
ProShares Short VIX Short-Term Futures ETF (SVXY) News Headlines
Recent ProShares Short VIX Short-Term Futures ETF (SVXY) News
Similar Companies to ProShares Short VIX Short-Term Futures ETF (SVXY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |