Synchrony Financial (SYF) Exchange: NYSE
Data as of May 2, 2025
$51.42 ($-0.50) -0.96%
Synchrony Financial - Daily Information
Click for more stock information on Synchrony Financial.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $51.55 |
| Previous Close | $51.42 |
| High | $52.25 |
| Low | $51.38 |
| Adjusted Open | $51.55 |
| Previous Adjusted Close | $51.42 |
| Adjusted High | $52.25 |
| Adjusted Low | $51.38 |
About Synchrony Financial (SYF)
Synchrony Financial is a premier consumer financial services company. Founded in 1988, Synchrony Financial specializes in providing customized credit card partnerships and promotional financing solutions. Synchrony Financial offers cardholders a variety of services, including fraud protection and customer support. The company has experienced significant growth since its inception and now partners with over 250 retailers worldwide, such as Walmart, Sam's Club, and Amazon, and serves over 82 million active accounts.
Invest in Synchrony Financial (SYF)
Historical Stock Data for Synchrony Financial (SYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $51.55 | $52.25 | $51.38 | $51.42 | $51.42 | 5,001,939 |
| 2025-04-24 | $49.67 | $52.14 | $49.50 | $51.92 | $51.92 | 4,406,686 |
| 2025-04-23 | $50.41 | $52.97 | $49.80 | $49.91 | $49.91 | 5,965,612 |
| 2025-04-22 | $47.43 | $48.60 | $46.13 | $48.56 | $48.56 | 7,499,643 |
| 2025-04-21 | $47.85 | $48.53 | $46.38 | $47.23 | $47.23 | 6,238,804 |
| 2025-04-17 | $46.86 | $48.06 | $46.37 | $47.87 | $47.87 | 3,507,333 |
| 2025-04-16 | $46.85 | $47.89 | $46.19 | $46.76 | $46.76 | 3,491,942 |
| 2025-04-15 | $47.29 | $48.46 | $46.89 | $47.51 | $47.51 | 3,860,044 |
| 2025-04-14 | $47.66 | $47.70 | $46.08 | $46.96 | $46.96 | 4,078,063 |
| 2025-04-11 | $46.04 | $46.45 | $44.43 | $46.13 | $46.13 | 6,550,679 |
| 2025-04-10 | $48.75 | $49.54 | $45.05 | $46.63 | $46.63 | 5,568,635 |
| 2025-04-09 | $42.62 | $51.71 | $42.10 | $50.48 | $50.48 | 11,825,346 |
| 2025-04-08 | $46.76 | $47.15 | $43.06 | $43.83 | $43.83 | 6,307,925 |
| 2025-04-07 | $40.99 | $46.47 | $40.55 | $44.81 | $44.81 | 9,165,012 |
| 2025-04-04 | $44.35 | $44.67 | $41.31 | $43.81 | $43.81 | 9,504,249 |
| 2025-04-03 | $50.78 | $51.35 | $46.34 | $46.56 | $46.56 | 11,256,490 |
| 2025-04-02 | $52.23 | $55.43 | $52.23 | $55.05 | $55.05 | 3,212,497 |
| 2025-04-01 | $52.48 | $53.62 | $51.76 | $53.26 | $53.26 | 3,305,285 |
| 2025-03-31 | $51.51 | $53.13 | $50.85 | $52.94 | $52.94 | 6,142,620 |
| 2025-03-28 | $53.74 | $54.20 | $51.90 | $52.43 | $52.43 | 3,469,023 |
| 2025-03-27 | $54.79 | $54.80 | $53.78 | $54.16 | $54.16 | 3,097,939 |
| 2025-03-26 | $55.97 | $56.56 | $54.88 | $55.20 | $55.20 | 3,961,738 |
| 2025-03-25 | $56.23 | $56.56 | $55.51 | $55.85 | $55.85 | 2,521,997 |
| 2025-03-24 | $55.17 | $56.08 | $54.86 | $55.82 | $55.82 | 2,909,885 |
| 2025-03-21 | $53.27 | $54.18 | $52.50 | $54.02 | $54.02 | 6,429,710 |
| 2025-03-20 | $53.85 | $55.25 | $53.58 | $53.87 | $53.87 | 4,227,991 |
| 2025-03-19 | $53.01 | $54.79 | $52.44 | $54.52 | $54.52 | 4,927,719 |
| 2025-03-18 | $53.42 | $53.72 | $52.76 | $53.05 | $53.05 | 4,412,869 |
| 2025-03-17 | $53.34 | $53.69 | $52.06 | $53.44 | $53.44 | 6,382,989 |
| 2025-03-14 | $52.50 | $53.43 | $51.85 | $53.34 | $53.34 | 5,452,292 |
| 2025-03-13 | $53.72 | $53.89 | $51.32 | $51.90 | $51.90 | 7,294,221 |
| 2025-03-12 | $53.21 | $54.29 | $52.54 | $53.61 | $53.61 | 7,173,833 |
| 2025-03-11 | $52.14 | $53.47 | $51.37 | $51.99 | $51.99 | 6,608,006 |
| 2025-03-10 | $53.05 | $53.57 | $50.87 | $52.30 | $52.30 | 6,516,020 |
| 2025-03-07 | $54.11 | $54.84 | $52.09 | $54.74 | $54.74 | 6,715,635 |
| 2025-03-06 | $54.52 | $55.57 | $53.57 | $54.15 | $54.15 | 4,605,013 |
| 2025-03-05 | $55.99 | $56.54 | $54.45 | $55.84 | $55.84 | 5,484,952 |
| 2025-03-04 | $56.75 | $57.37 | $54.14 | $56.11 | $56.11 | 6,001,456 |
| 2025-03-03 | $60.01 | $61.19 | $56.91 | $58.02 | $58.02 | 5,360,087 |
| 2025-02-28 | $59.56 | $60.70 | $59.23 | $60.68 | $60.68 | 4,406,817 |
| 2025-02-27 | $60.15 | $60.65 | $58.89 | $59.26 | $59.26 | 2,917,262 |
| 2025-02-26 | $60.09 | $60.61 | $59.34 | $59.73 | $59.73 | 3,157,191 |
| 2025-02-25 | $60.78 | $60.87 | $58.66 | $59.51 | $59.51 | 3,525,892 |
| 2025-02-24 | $61.82 | $61.98 | $59.27 | $60.57 | $60.57 | 4,546,140 |
| 2025-02-21 | $64.20 | $64.35 | $61.02 | $61.41 | $61.41 | 3,938,612 |
| 2025-02-20 | $65.25 | $65.34 | $62.55 | $63.85 | $63.85 | 3,465,810 |
| 2025-02-19 | $64.75 | $65.84 | $63.40 | $65.59 | $65.59 | 5,698,588 |
| 2025-02-18 | $65.68 | $65.97 | $64.63 | $65.29 | $65.29 | 2,855,114 |
| 2025-02-14 | $63.94 | $65.42 | $63.91 | $65.21 | $65.21 | 2,063,295 |
| 2025-02-13 | $64.45 | $64.55 | $63.42 | $64.08 | $64.08 | 3,654,244 |
| 2025-02-12 | $64.91 | $65.11 | $63.31 | $64.00 | $64.00 | 5,333,698 |
| 2025-02-11 | $65.00 | $65.72 | $64.82 | $65.23 | $65.23 | 3,430,676 |
| 2025-02-10 | $68.05 | $68.05 | $64.61 | $65.52 | $65.52 | 5,396,554 |
| 2025-02-07 | $68.42 | $68.73 | $67.20 | $67.49 | $67.49 | 2,706,715 |
| 2025-02-06 | $68.59 | $68.70 | $67.73 | $68.21 | $68.21 | 3,267,690 |
| 2025-02-05 | $66.72 | $67.97 | $66.40 | $67.85 | $67.85 | 4,546,323 |
| 2025-02-04 | $68.71 | $69.29 | $65.56 | $65.92 | $65.92 | 7,687,787 |
| 2025-02-03 | $66.73 | $68.29 | $65.56 | $67.54 | $67.54 | 4,245,418 |
| 2025-01-31 | $69.81 | $70.28 | $68.64 | $68.98 | $68.98 | 3,345,608 |
| 2025-01-30 | $69.27 | $70.27 | $68.57 | $69.47 | $69.47 | 4,336,640 |
| 2025-01-29 | $66.80 | $69.06 | $66.55 | $68.77 | $68.77 | 5,360,057 |
| 2025-01-28 | $66.50 | $67.89 | $64.49 | $66.66 | $66.66 | 8,151,558 |
| 2025-01-27 | $70.00 | $70.59 | $68.86 | $69.86 | $69.86 | 4,615,874 |
| 2025-01-24 | $70.06 | $70.66 | $69.75 | $70.63 | $70.63 | 3,474,265 |
| 2025-01-23 | $70.60 | $70.93 | $70.05 | $70.44 | $70.44 | 3,941,141 |
| 2025-01-22 | $69.86 | $70.76 | $69.40 | $70.49 | $70.49 | 3,314,945 |
| 2025-01-21 | $69.28 | $69.89 | $68.93 | $69.47 | $69.47 | 2,948,402 |
| 2025-01-17 | $68.20 | $69.00 | $67.45 | $68.75 | $68.75 | 2,351,435 |
| 2025-01-16 | $68.00 | $68.58 | $67.23 | $67.81 | $67.81 | 2,214,451 |
| 2025-01-15 | $67.13 | $68.19 | $67.03 | $68.11 | $68.11 | 2,874,446 |
| 2025-01-14 | $65.68 | $66.16 | $65.22 | $66.06 | $66.06 | 1,941,210 |
| 2025-01-13 | $63.38 | $64.96 | $63.06 | $64.81 | $64.81 | 2,712,751 |
| 2025-01-10 | $64.89 | $64.89 | $63.39 | $63.77 | $63.77 | 2,962,543 |
| 2025-01-08 | $66.27 | $66.36 | $65.06 | $65.79 | $65.79 | 2,729,306 |
| 2025-01-07 | $67.57 | $68.23 | $65.86 | $66.58 | $66.58 | 2,334,148 |
| 2025-01-06 | $68.00 | $68.48 | $67.05 | $67.67 | $67.67 | 3,180,969 |
| 2025-01-03 | $65.82 | $66.81 | $65.23 | $66.78 | $66.78 | 1,915,482 |
| 2025-01-02 | $65.62 | $66.09 | $64.55 | $65.25 | $65.25 | 2,353,960 |
| 2024-12-31 | $65.20 | $65.53 | $64.76 | $65.00 | $65.00 | 1,357,927 |
| 2024-12-30 | $64.81 | $65.54 | $63.99 | $65.05 | $65.05 | 2,093,532 |
| 2024-12-27 | $66.21 | $66.82 | $65.44 | $65.92 | $65.92 | 1,321,592 |
| 2024-12-26 | $66.12 | $66.96 | $65.98 | $66.81 | $66.81 | 1,622,935 |
| 2024-12-24 | $65.68 | $66.71 | $65.50 | $66.62 | $66.62 | 809,547 |
| 2024-12-23 | $64.79 | $65.77 | $64.63 | $65.46 | $65.46 | 2,495,818 |
| 2024-12-20 | $64.00 | $66.10 | $63.80 | $65.45 | $65.45 | 13,298,324 |
| 2024-12-19 | $66.77 | $67.95 | $63.68 | $64.27 | $64.27 | 4,461,083 |
| 2024-12-18 | $67.40 | $67.98 | $63.22 | $63.59 | $63.59 | 3,689,776 |
| 2024-12-17 | $68.11 | $68.33 | $66.89 | $67.19 | $67.19 | 3,050,000 |
| 2024-12-16 | $67.95 | $68.63 | $67.29 | $68.55 | $68.55 | 3,240,304 |
| 2024-12-13 | $68.59 | $68.79 | $67.71 | $68.06 | $68.06 | 2,035,754 |
| 2024-12-12 | $68.52 | $68.98 | $67.65 | $68.53 | $68.53 | 3,223,078 |
| 2024-12-11 | $67.36 | $68.63 | $66.60 | $68.53 | $68.53 | 4,386,974 |
| 2024-12-10 | $68.21 | $68.37 | $66.81 | $66.87 | $66.87 | 3,756,411 |
| 2024-12-09 | $68.45 | $69.39 | $67.83 | $67.93 | $67.93 | 4,859,784 |
| 2024-12-06 | $67.46 | $68.00 | $66.99 | $67.92 | $67.92 | 3,423,147 |
| 2024-12-05 | $66.66 | $67.32 | $66.43 | $66.92 | $66.92 | 3,378,349 |
| 2024-12-04 | $67.26 | $67.33 | $66.06 | $66.82 | $66.82 | 2,089,852 |
| 2024-12-03 | $68.60 | $69.00 | $66.88 | $67.14 | $67.14 | 3,240,797 |
| 2024-12-02 | $67.90 | $68.12 | $66.64 | $67.09 | $67.09 | 2,512,524 |
| 2024-11-29 | $68.04 | $68.69 | $67.42 | $67.52 | $67.52 | 1,578,262 |
| 2024-11-27 | $67.42 | $67.64 | $66.46 | $67.22 | $67.22 | 2,692,181 |
| 2024-11-26 | $66.39 | $67.31 | $66.08 | $67.26 | $67.26 | 2,924,111 |
| 2024-11-25 | $66.48 | $67.59 | $66.28 | $67.04 | $67.04 | 5,898,244 |
| 2024-11-22 | $65.04 | $66.25 | $65.04 | $65.99 | $65.99 | 3,511,687 |
| 2024-11-21 | $64.86 | $65.43 | $64.40 | $65.14 | $65.14 | 2,881,167 |
| 2024-11-20 | $63.80 | $64.99 | $63.80 | $64.40 | $64.40 | 2,929,794 |
| 2024-11-19 | $62.86 | $63.92 | $62.30 | $63.65 | $63.65 | 4,105,974 |
| 2024-11-18 | $64.75 | $65.37 | $63.94 | $64.05 | $64.05 | 3,021,862 |
| 2024-11-15 | $64.99 | $65.50 | $64.61 | $64.98 | $64.98 | 3,571,774 |
| 2024-11-14 | $65.00 | $65.73 | $64.32 | $64.89 | $64.89 | 3,791,770 |
| 2024-11-13 | $65.39 | $67.19 | $64.97 | $65.13 | $65.13 | 5,324,418 |
| 2024-11-12 | $65.36 | $66.15 | $64.90 | $65.12 | $65.12 | 5,422,947 |
| 2024-11-11 | $65.30 | $66.38 | $64.38 | $65.60 | $65.60 | 5,132,450 |
| 2024-11-08 | $64.70 | $65.19 | $63.75 | $63.79 | $63.79 | 4,786,578 |
| 2024-11-07 | $66.02 | $66.59 | $64.44 | $64.64 | $64.64 | 6,226,157 |
| 2024-11-06 | $64.58 | $67.76 | $64.53 | $67.51 | $67.51 | 10,815,878 |
| 2024-11-05 | $55.69 | $57.00 | $55.11 | $56.82 | $56.82 | 3,219,864 |
| 2024-11-04 | $54.96 | $55.25 | $54.42 | $55.06 | $55.06 | 3,607,165 |
| 2024-11-01 | $55.13 | $55.76 | $54.87 | $55.25 | $55.25 | 2,684,232 |
| 2024-10-31 | $56.47 | $56.91 | $55.10 | $55.14 | $55.14 | 4,156,871 |
| 2024-10-30 | $56.13 | $57.37 | $55.95 | $56.31 | $56.31 | 4,234,925 |
| 2024-10-29 | $56.22 | $56.46 | $55.56 | $55.75 | $55.75 | 2,931,504 |
| 2024-10-28 | $55.50 | $57.07 | $55.29 | $56.79 | $56.79 | 3,541,847 |
| 2024-10-25 | $56.00 | $56.55 | $55.03 | $55.15 | $55.15 | 3,213,760 |
| 2024-10-24 | $55.50 | $55.92 | $54.75 | $55.26 | $55.26 | 2,616,589 |
| 2024-10-23 | $55.51 | $55.84 | $54.56 | $55.00 | $55.00 | 2,354,778 |
| 2024-10-22 | $55.66 | $55.81 | $55.19 | $55.67 | $55.67 | 3,197,003 |
| 2024-10-21 | $56.38 | $56.58 | $55.55 | $55.81 | $55.81 | 2,563,252 |
| 2024-10-18 | $56.48 | $56.48 | $55.04 | $56.42 | $56.42 | 3,876,858 |
| 2024-10-17 | $56.63 | $57.27 | $56.03 | $56.70 | $56.70 | 4,763,487 |
| 2024-10-16 | $55.21 | $56.59 | $54.01 | $56.52 | $56.52 | 6,101,501 |
| 2024-10-15 | $54.00 | $54.79 | $53.18 | $53.29 | $53.29 | 4,015,528 |
| 2024-10-14 | $53.21 | $53.92 | $52.63 | $53.69 | $53.69 | 3,131,806 |
| 2024-10-11 | $51.87 | $53.30 | $51.77 | $53.15 | $53.15 | 2,172,590 |
| 2024-10-10 | $51.83 | $52.29 | $51.41 | $51.58 | $51.58 | 2,194,103 |
| 2024-10-09 | $51.17 | $52.09 | $51.14 | $52.00 | $52.00 | 2,444,333 |
| 2024-10-08 | $51.55 | $51.86 | $51.02 | $51.19 | $51.19 | 2,751,740 |
| 2024-10-07 | $51.45 | $51.96 | $51.22 | $51.57 | $51.57 | 2,595,224 |
| 2024-10-04 | $50.97 | $51.94 | $50.62 | $51.86 | $51.86 | 2,636,892 |
| 2024-10-03 | $49.16 | $49.92 | $48.70 | $49.56 | $49.56 | 2,804,608 |
| 2024-10-02 | $49.18 | $50.27 | $48.88 | $49.58 | $49.58 | 3,047,405 |
| 2024-10-01 | $49.62 | $49.76 | $48.28 | $49.01 | $49.01 | 2,823,810 |
| 2024-09-30 | $49.35 | $49.91 | $49.15 | $49.88 | $49.88 | 1,991,671 |
| 2024-09-27 | $49.41 | $50.18 | $48.95 | $49.65 | $49.65 | 1,865,011 |
| 2024-09-26 | $48.38 | $49.21 | $47.96 | $49.04 | $49.04 | 3,032,072 |
| 2024-09-25 | $48.36 | $48.50 | $47.90 | $48.20 | $48.20 | 2,160,534 |
| 2024-09-24 | $49.88 | $49.91 | $47.59 | $48.21 | $48.21 | 3,835,087 |
| 2024-09-23 | $50.96 | $51.32 | $49.68 | $49.70 | $49.70 | 3,288,081 |
| 2024-09-20 | $51.07 | $51.16 | $50.39 | $50.58 | $50.58 | 7,739,270 |
| 2024-09-19 | $49.91 | $51.23 | $49.58 | $51.03 | $51.03 | 3,326,909 |
| 2024-09-18 | $49.33 | $49.65 | $48.36 | $48.89 | $48.89 | 4,004,721 |
| 2024-09-17 | $47.52 | $49.58 | $47.52 | $49.19 | $49.19 | 3,522,371 |
| 2024-09-16 | $46.97 | $47.46 | $46.52 | $47.33 | $47.33 | 3,019,603 |
| 2024-09-13 | $46.73 | $47.34 | $46.69 | $47.13 | $47.13 | 2,197,249 |
| 2024-09-12 | $46.00 | $46.43 | $45.45 | $46.41 | $46.41 | 3,070,672 |
| 2024-09-11 | $46.09 | $46.17 | $44.63 | $45.84 | $45.84 | 5,316,371 |
| 2024-09-10 | $47.49 | $47.63 | $44.00 | $46.15 | $46.15 | 7,940,927 |
| 2024-09-09 | $47.95 | $48.55 | $47.66 | $48.17 | $48.17 | 2,573,072 |
| 2024-09-06 | $48.74 | $49.54 | $47.15 | $47.41 | $47.41 | 3,227,559 |
| 2024-09-05 | $49.53 | $49.72 | $48.31 | $48.67 | $48.67 | 3,442,518 |
| 2024-09-04 | $49.57 | $49.93 | $48.78 | $49.19 | $49.19 | 2,777,393 |
| 2024-09-03 | $49.74 | $49.96 | $49.00 | $49.30 | $49.30 | 3,827,473 |
| 2024-08-30 | $49.87 | $50.56 | $49.66 | $50.26 | $50.26 | 2,433,247 |
| 2024-08-29 | $49.90 | $50.22 | $49.27 | $49.78 | $49.78 | 2,199,026 |
| 2024-08-28 | $48.53 | $49.55 | $48.53 | $49.52 | $49.52 | 2,890,537 |
| 2024-08-27 | $48.84 | $49.20 | $48.60 | $48.81 | $48.81 | 1,670,659 |
| 2024-08-26 | $48.90 | $49.11 | $48.56 | $48.87 | $48.87 | 1,937,173 |
| 2024-08-23 | $47.52 | $48.79 | $47.20 | $48.60 | $48.60 | 3,645,936 |
| 2024-08-22 | $47.28 | $47.57 | $47.01 | $47.20 | $47.20 | 2,187,214 |
| 2024-08-21 | $47.28 | $47.36 | $46.76 | $47.24 | $47.24 | 1,938,009 |
| 2024-08-20 | $47.40 | $47.51 | $46.78 | $47.11 | $47.11 | 2,243,345 |
| 2024-08-19 | $46.70 | $47.65 | $46.70 | $47.63 | $47.63 | 2,033,088 |
| 2024-08-16 | $45.95 | $46.69 | $45.84 | $46.62 | $46.62 | 2,643,190 |
| 2024-08-15 | $47.24 | $47.75 | $45.82 | $45.89 | $45.89 | 5,077,780 |
| 2024-08-14 | $46.07 | $46.59 | $45.62 | $46.32 | $46.32 | 3,300,632 |
| 2024-08-13 | $45.90 | $45.98 | $45.33 | $45.74 | $45.74 | 3,591,380 |
| 2024-08-12 | $46.51 | $46.93 | $45.42 | $45.65 | $45.65 | 4,030,027 |
| 2024-08-09 | $46.17 | $46.60 | $45.77 | $46.57 | $46.57 | 3,053,042 |
| 2024-08-08 | $44.87 | $45.98 | $44.87 | $45.76 | $45.76 | 3,752,336 |
| 2024-08-07 | $45.27 | $45.96 | $44.22 | $44.30 | $44.30 | 3,885,439 |
| 2024-08-06 | $43.66 | $45.02 | $43.56 | $44.31 | $44.31 | 4,058,983 |
| 2024-08-05 | $42.81 | $44.06 | $42.00 | $43.77 | $43.77 | 5,015,085 |
| 2024-08-02 | $47.25 | $47.37 | $44.85 | $44.99 | $44.99 | 6,419,714 |
| 2024-08-01 | $50.84 | $50.98 | $48.22 | $48.56 | $48.56 | 5,336,301 |
| 2024-07-31 | $51.09 | $51.44 | $50.79 | $50.79 | $50.79 | 2,360,621 |
| 2024-07-30 | $51.22 | $51.48 | $50.73 | $50.99 | $50.99 | 2,416,902 |
| 2024-07-29 | $50.90 | $51.04 | $50.44 | $50.51 | $50.51 | 2,258,862 |
| 2024-07-26 | $50.80 | $51.23 | $50.60 | $50.78 | $50.78 | 1,803,892 |
| 2024-07-25 | $50.01 | $51.23 | $49.56 | $50.38 | $50.38 | 2,596,622 |
| 2024-07-24 | $50.30 | $50.72 | $49.75 | $49.88 | $49.88 | 2,516,844 |
| 2024-07-23 | $50.46 | $51.05 | $50.30 | $50.81 | $50.81 | 1,960,894 |
| 2024-07-22 | $49.88 | $50.54 | $49.35 | $50.52 | $50.52 | 3,483,980 |
| 2024-07-19 | $50.65 | $50.65 | $49.85 | $49.97 | $49.97 | 3,507,846 |
| 2024-07-18 | $51.74 | $52.40 | $50.53 | $50.83 | $50.83 | 4,710,701 |
| 2024-07-17 | $51.62 | $52.67 | $49.88 | $52.22 | $52.22 | 5,984,094 |
| 2024-07-16 | $50.69 | $51.94 | $50.40 | $51.71 | $51.71 | 5,999,983 |
| 2024-07-15 | $50.10 | $51.29 | $50.00 | $50.72 | $50.72 | 4,086,938 |
| 2024-07-12 | $49.18 | $49.49 | $48.87 | $49.11 | $49.11 | 2,254,433 |
| 2024-07-11 | $48.33 | $49.25 | $48.09 | $49.06 | $49.06 | 2,511,274 |
| 2024-07-10 | $48.19 | $48.36 | $47.64 | $48.09 | $48.09 | 3,270,614 |
| 2024-07-09 | $47.50 | $48.97 | $47.37 | $48.45 | $48.45 | 3,225,893 |
| 2024-07-08 | $47.24 | $47.79 | $47.20 | $47.67 | $47.67 | 2,492,654 |
| 2024-07-05 | $47.18 | $47.54 | $46.71 | $46.92 | $46.92 | 4,512,512 |
| 2024-07-03 | $48.20 | $48.20 | $47.16 | $47.36 | $47.36 | 2,348,978 |
| 2024-07-02 | $48.31 | $48.59 | $47.71 | $48.03 | $48.03 | 3,910,823 |
| 2024-07-01 | $47.42 | $48.36 | $47.37 | $48.11 | $48.11 | 5,039,063 |
| 2024-06-28 | $45.17 | $47.24 | $44.45 | $47.19 | $47.19 | 8,784,794 |
| 2024-06-27 | $44.63 | $44.80 | $43.84 | $44.23 | $44.23 | 3,320,502 |
| 2024-06-26 | $44.91 | $45.24 | $44.46 | $44.88 | $44.88 | 2,777,806 |
| 2024-06-25 | $45.55 | $45.57 | $44.73 | $45.16 | $45.16 | 3,820,358 |
| 2024-06-24 | $44.51 | $45.72 | $44.25 | $45.52 | $45.52 | 3,508,534 |
| 2024-06-21 | $45.11 | $45.40 | $44.07 | $44.47 | $44.47 | 6,079,279 |
| 2024-06-20 | $43.96 | $45.04 | $43.82 | $44.93 | $44.93 | 5,833,401 |
| 2024-06-18 | $43.05 | $43.66 | $42.99 | $43.63 | $43.63 | 3,112,107 |
| 2024-06-17 | $41.76 | $43.22 | $41.76 | $43.09 | $43.09 | 3,836,592 |
| 2024-06-14 | $42.32 | $42.67 | $41.67 | $41.69 | $41.69 | 3,439,875 |
| 2024-06-13 | $43.37 | $43.59 | $42.48 | $42.85 | $42.85 | 3,132,369 |
| 2024-06-12 | $43.57 | $43.91 | $43.30 | $43.65 | $43.65 | 3,404,464 |
| 2024-06-11 | $43.81 | $44.08 | $42.42 | $42.47 | $42.47 | 3,808,303 |
| 2024-06-10 | $43.41 | $44.38 | $43.38 | $44.34 | $44.34 | 3,722,362 |
| 2024-06-07 | $42.94 | $44.03 | $42.70 | $43.70 | $43.70 | 2,630,512 |
| 2024-06-06 | $42.89 | $43.43 | $42.89 | $43.06 | $43.06 | 2,668,262 |
| 2024-06-05 | $42.88 | $43.09 | $42.35 | $42.80 | $42.80 | 3,873,378 |
| 2024-06-04 | $43.03 | $43.59 | $42.50 | $42.52 | $42.52 | 3,319,587 |
| 2024-06-03 | $43.90 | $43.92 | $43.00 | $43.56 | $43.56 | 3,427,148 |
| 2024-05-31 | $43.04 | $43.84 | $42.84 | $43.80 | $43.80 | 4,645,176 |
| 2024-05-30 | $42.66 | $43.03 | $42.33 | $42.99 | $42.99 | 2,704,285 |
| 2024-05-29 | $42.63 | $42.84 | $42.25 | $42.38 | $42.38 | 4,891,701 |
| 2024-05-28 | $43.34 | $43.71 | $43.05 | $43.22 | $43.22 | 3,208,063 |
| 2024-05-24 | $43.14 | $43.73 | $43.13 | $43.33 | $43.33 | 2,591,248 |
| 2024-05-23 | $43.56 | $43.61 | $42.57 | $42.86 | $42.86 | 3,108,247 |
| 2024-05-22 | $44.64 | $44.79 | $43.47 | $43.54 | $43.54 | 3,453,481 |
| 2024-05-21 | $44.05 | $44.90 | $44.01 | $44.80 | $44.80 | 4,952,922 |
| 2024-05-20 | $43.95 | $44.46 | $43.89 | $44.17 | $44.17 | 3,317,538 |
| 2024-05-17 | $43.82 | $44.03 | $43.53 | $43.94 | $43.94 | 2,827,016 |
| 2024-05-16 | $44.00 | $44.24 | $42.58 | $43.48 | $43.48 | 7,808,396 |
| 2024-05-15 | $45.41 | $45.44 | $43.51 | $44.14 | $44.14 | 5,353,919 |
| 2024-05-14 | $45.17 | $45.54 | $44.86 | $45.18 | $45.18 | 3,683,508 |
| 2024-05-13 | $46.50 | $46.67 | $44.89 | $44.91 | $44.91 | 4,355,741 |
| 2024-05-10 | $46.22 | $46.50 | $45.51 | $45.73 | $45.73 | 4,084,271 |
| 2024-05-09 | $45.52 | $46.11 | $45.32 | $46.10 | $46.10 | 3,868,523 |
| 2024-05-08 | $45.19 | $45.70 | $45.02 | $45.61 | $45.61 | 3,116,648 |
| 2024-05-07 | $46.28 | $46.49 | $45.22 | $45.27 | $45.27 | 4,105,890 |
| 2024-05-06 | $45.95 | $46.72 | $45.95 | $46.24 | $46.24 | 3,644,244 |
| 2024-05-03 | $45.64 | $45.91 | $45.30 | $45.60 | $45.60 | 3,485,300 |
| 2024-05-02 | $44.84 | $45.36 | $44.02 | $45.25 | $45.00 | 5,757,847 |
| 2024-05-01 | $43.68 | $44.57 | $43.26 | $43.96 | $43.96 | 4,135,171 |
| 2024-04-30 | $44.40 | $44.69 | $43.94 | $43.98 | $43.98 | 2,642,353 |
| 2024-04-29 | $44.70 | $44.89 | $44.27 | $44.70 | $44.70 | 2,904,406 |
| 2024-04-26 | $44.59 | $45.46 | $44.52 | $44.67 | $44.67 | 3,698,809 |
| 2024-04-25 | $44.96 | $45.33 | $43.80 | $44.66 | $44.66 | 4,711,295 |
| 2024-04-24 | $42.98 | $45.16 | $42.70 | $45.02 | $45.02 | 9,881,301 |
| 2024-04-23 | $42.13 | $43.07 | $42.01 | $42.86 | $42.86 | 8,718,056 |
| 2024-04-22 | $41.91 | $42.33 | $41.62 | $42.15 | $42.15 | 3,542,008 |
| 2024-04-19 | $41.14 | $42.14 | $41.01 | $41.57 | $41.57 | 4,493,280 |
| 2024-04-18 | $39.98 | $41.30 | $39.85 | $40.80 | $40.80 | 4,105,501 |
| 2024-04-17 | $40.40 | $40.48 | $39.67 | $39.68 | $39.68 | 4,265,009 |
| 2024-04-16 | $40.30 | $40.43 | $39.74 | $39.92 | $39.92 | 4,029,234 |
| 2024-04-15 | $40.92 | $41.31 | $40.09 | $40.47 | $40.47 | 3,190,772 |
| 2024-04-12 | $40.88 | $41.12 | $40.31 | $40.41 | $40.41 | 3,244,035 |
| 2024-04-11 | $41.39 | $41.58 | $40.59 | $41.29 | $41.29 | 2,500,432 |
| 2024-04-10 | $41.55 | $41.86 | $40.85 | $41.44 | $41.44 | 4,033,615 |
| 2024-04-09 | $42.54 | $42.65 | $42.12 | $42.33 | $42.33 | 2,286,304 |
| 2024-04-08 | $41.48 | $43.14 | $41.42 | $42.51 | $42.51 | 4,561,270 |
| 2024-04-05 | $41.13 | $41.73 | $40.93 | $41.28 | $41.28 | 3,629,391 |
| 2024-04-04 | $42.56 | $42.89 | $41.07 | $41.19 | $41.19 | 5,615,929 |
| 2024-04-03 | $41.00 | $41.27 | $40.64 | $41.21 | $41.21 | 3,910,069 |
| 2024-04-02 | $41.45 | $41.45 | $40.54 | $41.00 | $41.00 | 5,241,960 |
| 2024-04-01 | $42.97 | $43.01 | $41.72 | $41.75 | $41.75 | 4,034,687 |
| 2024-03-28 | $42.07 | $43.24 | $42.07 | $43.12 | $43.12 | 4,208,241 |
| 2024-03-27 | $41.91 | $42.30 | $41.64 | $42.28 | $42.28 | 3,501,574 |
| 2024-03-26 | $41.42 | $41.81 | $41.37 | $41.58 | $41.58 | 4,694,710 |
| 2024-03-25 | $41.01 | $41.45 | $40.79 | $41.32 | $41.32 | 6,619,492 |
| 2024-03-22 | $42.64 | $42.80 | $41.53 | $41.55 | $41.55 | 3,608,656 |
| 2024-03-21 | $43.62 | $43.71 | $42.02 | $42.65 | $42.65 | 5,658,217 |
| 2024-03-20 | $41.96 | $43.54 | $41.90 | $43.39 | $43.39 | 3,040,681 |
| 2024-03-19 | $41.78 | $42.29 | $41.67 | $42.12 | $42.12 | 2,559,021 |
| 2024-03-18 | $41.84 | $41.92 | $41.41 | $41.75 | $41.75 | 3,144,177 |
| 2024-03-15 | $42.82 | $43.40 | $41.53 | $41.78 | $41.78 | 8,689,534 |
| 2024-03-14 | $43.58 | $43.84 | $43.04 | $43.25 | $43.25 | 4,381,481 |
| 2024-03-13 | $43.13 | $43.54 | $43.13 | $43.48 | $43.48 | 3,627,998 |
| 2024-03-12 | $42.71 | $43.41 | $42.41 | $43.13 | $43.13 | 4,130,605 |
| 2024-03-11 | $41.99 | $42.74 | $41.85 | $42.54 | $42.54 | 3,743,023 |
| 2024-03-08 | $41.73 | $42.31 | $41.62 | $42.14 | $42.14 | 4,451,508 |
| 2024-03-07 | $41.50 | $41.83 | $41.37 | $41.57 | $41.57 | 4,125,745 |
| 2024-03-06 | $40.89 | $41.36 | $40.20 | $41.26 | $41.26 | 6,755,452 |
| 2024-03-05 | $40.50 | $42.02 | $40.50 | $40.85 | $40.85 | 8,859,149 |
| 2024-03-04 | $40.94 | $41.23 | $40.57 | $40.63 | $40.63 | 3,218,182 |
| 2024-03-01 | $41.27 | $41.38 | $40.80 | $41.05 | $41.05 | 4,398,980 |
| 2024-02-29 | $41.24 | $41.34 | $40.87 | $41.30 | $41.30 | 5,551,990 |
| 2024-02-28 | $40.98 | $41.24 | $40.61 | $40.87 | $40.87 | 3,359,313 |
| 2024-02-27 | $40.13 | $41.10 | $40.13 | $41.01 | $41.01 | 5,127,866 |
| 2024-02-26 | $40.00 | $40.53 | $39.86 | $39.92 | $39.92 | 2,638,631 |
| 2024-02-23 | $39.94 | $40.46 | $39.78 | $40.12 | $40.12 | 2,748,457 |
| 2024-02-22 | $39.87 | $40.15 | $39.35 | $39.70 | $39.70 | 4,607,569 |
| 2024-02-21 | $40.08 | $40.19 | $39.47 | $39.66 | $39.66 | 3,727,990 |
| 2024-02-20 | $39.31 | $40.92 | $39.26 | $40.48 | $40.48 | 5,947,074 |
| 2024-02-16 | $39.66 | $40.02 | $39.44 | $39.56 | $39.56 | 3,721,691 |
| 2024-02-15 | $39.52 | $40.03 | $39.47 | $39.85 | $39.85 | 3,293,119 |
| 2024-02-14 | $39.14 | $39.36 | $38.78 | $39.33 | $39.33 | 3,235,428 |
| 2024-02-13 | $38.82 | $38.93 | $38.25 | $38.65 | $38.65 | 4,254,554 |
| 2024-02-12 | $38.78 | $39.73 | $38.75 | $39.53 | $39.53 | 3,101,259 |
| 2024-02-09 | $38.90 | $39.04 | $38.27 | $38.73 | $38.73 | 5,123,425 |
| 2024-02-08 | $38.47 | $38.90 | $38.17 | $38.88 | $38.88 | 3,544,611 |
| 2024-02-07 | $38.88 | $39.03 | $38.03 | $38.53 | $38.53 | 3,390,417 |
| 2024-02-06 | $38.49 | $39.00 | $38.33 | $38.79 | $38.79 | 4,093,062 |
| 2024-02-05 | $38.50 | $38.90 | $38.26 | $38.76 | $38.76 | 5,216,987 |
| 2024-02-02 | $38.14 | $39.12 | $37.99 | $38.95 | $38.95 | 4,357,610 |
| 2024-02-01 | $38.99 | $39.28 | $37.91 | $38.61 | $38.36 | 5,164,470 |
| 2024-01-31 | $39.34 | $39.72 | $38.81 | $38.87 | $38.62 | 4,186,669 |
| 2024-01-30 | $39.20 | $39.85 | $39.01 | $39.70 | $39.45 | 3,790,388 |
| 2024-01-29 | $39.69 | $39.85 | $38.90 | $39.22 | $38.97 | 3,788,540 |
| 2024-01-26 | $38.61 | $39.89 | $38.47 | $39.54 | $39.54 | 5,254,528 |
| 2024-01-25 | $38.19 | $38.62 | $37.74 | $38.46 | $38.46 | 6,292,920 |
| 2024-01-24 | $37.84 | $38.57 | $37.64 | $37.97 | $37.97 | 4,501,094 |
| 2024-01-23 | $37.75 | $38.00 | $36.85 | $37.44 | $37.44 | 5,899,696 |
| 2024-01-22 | $37.12 | $38.19 | $37.07 | $37.77 | $37.77 | 7,836,552 |
| 2024-01-19 | $36.02 | $37.03 | $35.71 | $36.91 | $36.91 | 4,463,188 |
| 2024-01-18 | $35.99 | $36.14 | $35.29 | $35.77 | $35.77 | 5,312,552 |
| 2024-01-17 | $36.36 | $36.74 | $36.18 | $36.47 | $36.47 | 4,011,986 |
| 2024-01-16 | $36.49 | $36.98 | $36.19 | $36.96 | $36.96 | 4,009,978 |
| 2024-01-12 | $38.19 | $38.42 | $36.61 | $36.73 | $36.73 | 6,535,237 |
| 2024-01-11 | $37.85 | $38.01 | $37.30 | $37.97 | $37.97 | 3,760,148 |
| 2024-01-10 | $38.32 | $38.49 | $37.82 | $37.94 | $37.94 | 4,004,859 |
| 2024-01-09 | $38.76 | $38.83 | $38.41 | $38.50 | $38.50 | 3,762,128 |
| 2024-01-08 | $38.81 | $39.34 | $38.68 | $39.20 | $39.20 | 4,397,153 |
| 2024-01-05 | $37.27 | $38.91 | $37.24 | $38.82 | $38.82 | 7,243,561 |
| 2024-01-04 | $37.43 | $37.89 | $37.29 | $37.44 | $37.44 | 2,782,076 |
| 2024-01-03 | $37.49 | $38.06 | $37.14 | $37.45 | $37.45 | 3,244,986 |
| 2024-01-02 | $37.93 | $38.25 | $37.69 | $37.96 | $37.96 | 4,146,131 |
| 2023-12-29 | $38.29 | $38.45 | $37.97 | $38.19 | $38.19 | 2,527,223 |
| 2023-12-28 | $38.34 | $38.51 | $38.23 | $38.37 | $38.37 | 1,792,737 |
| 2023-12-27 | $38.18 | $38.41 | $38.05 | $38.35 | $38.35 | 1,722,701 |
| 2023-12-26 | $38.13 | $38.34 | $37.91 | $38.27 | $38.27 | 1,939,456 |
| 2023-12-22 | $38.27 | $38.44 | $37.84 | $37.94 | $37.94 | 2,337,439 |
| 2023-12-21 | $37.65 | $38.26 | $37.54 | $38.05 | $38.05 | 3,414,149 |
| 2023-12-20 | $38.20 | $38.59 | $37.31 | $37.33 | $37.33 | 4,840,707 |
| 2023-12-19 | $37.47 | $38.40 | $37.46 | $38.23 | $38.23 | 3,874,384 |
| 2023-12-18 | $37.71 | $37.86 | $37.09 | $37.55 | $37.55 | 4,463,345 |
| 2023-12-15 | $37.12 | $37.69 | $36.75 | $37.12 | $37.12 | 8,909,051 |
| 2023-12-14 | $37.25 | $38.17 | $37.16 | $37.74 | $37.74 | 7,350,433 |
| 2023-12-13 | $35.57 | $37.08 | $35.23 | $36.83 | $36.83 | 8,130,148 |
| 2023-12-12 | $35.28 | $36.01 | $35.28 | $35.60 | $35.60 | 5,660,756 |
| 2023-12-11 | $35.24 | $35.96 | $35.12 | $35.45 | $35.45 | 3,952,524 |
| 2023-12-08 | $34.90 | $35.43 | $34.71 | $35.29 | $35.29 | 4,215,602 |
| 2023-12-07 | $34.50 | $34.98 | $34.43 | $34.90 | $34.90 | 3,894,101 |
| 2023-12-06 | $34.37 | $34.94 | $34.26 | $34.30 | $34.30 | 4,368,633 |
| 2023-12-05 | $33.76 | $34.23 | $33.58 | $33.98 | $33.98 | 4,924,164 |
| 2023-12-04 | $33.60 | $34.50 | $33.51 | $33.97 | $33.97 | 4,350,151 |
| 2023-12-01 | $32.36 | $34.14 | $32.36 | $33.83 | $33.83 | 6,094,965 |
| 2023-11-30 | $31.43 | $32.45 | $31.26 | $32.36 | $32.36 | 10,065,202 |
| 2023-11-29 | $31.09 | $31.94 | $31.09 | $31.22 | $31.22 | 4,636,616 |
| 2023-11-28 | $29.75 | $30.93 | $29.65 | $30.89 | $30.89 | 5,634,917 |
| 2023-11-27 | $29.62 | $29.67 | $29.15 | $29.39 | $29.39 | 3,931,029 |
| 2023-11-24 | $29.78 | $29.94 | $29.63 | $29.83 | $29.83 | 1,312,917 |
| 2023-11-22 | $29.75 | $29.87 | $29.44 | $29.68 | $29.68 | 2,257,431 |
| 2023-11-21 | $29.69 | $29.80 | $29.36 | $29.47 | $29.47 | 3,038,558 |
| 2023-11-20 | $29.81 | $29.91 | $29.52 | $29.82 | $29.82 | 3,496,413 |
| 2023-11-17 | $29.29 | $29.89 | $29.10 | $29.88 | $29.88 | 3,701,422 |
| 2023-11-16 | $29.72 | $29.89 | $28.84 | $28.91 | $28.91 | 4,851,007 |
| 2023-11-15 | $30.17 | $30.30 | $29.65 | $29.76 | $29.76 | 4,657,631 |
| 2023-11-14 | $30.16 | $30.67 | $29.86 | $30.30 | $30.30 | 3,962,709 |
| 2023-11-13 | $29.48 | $29.73 | $29.26 | $29.46 | $29.46 | 2,791,698 |
| 2023-11-10 | $29.26 | $29.60 | $29.02 | $29.57 | $29.57 | 2,866,434 |
| 2023-11-09 | $29.51 | $29.56 | $29.05 | $29.15 | $29.15 | 3,238,247 |
| 2023-11-08 | $29.29 | $29.44 | $29.09 | $29.32 | $29.32 | 4,057,610 |
| 2023-11-07 | $29.36 | $29.45 | $29.07 | $29.35 | $29.35 | 3,067,306 |
| 2023-11-06 | $30.05 | $30.22 | $29.15 | $29.51 | $29.51 | 3,890,901 |
| 2023-11-03 | $29.60 | $30.36 | $29.52 | $30.15 | $30.15 | 4,226,937 |
| 2023-11-02 | $28.47 | $29.09 | $28.24 | $29.08 | $29.08 | 3,555,297 |
| 2023-11-01 | $28.14 | $28.35 | $27.68 | $27.97 | $27.97 | 4,148,422 |
| 2023-10-31 | $28.32 | $28.41 | $27.97 | $28.05 | $28.05 | 3,936,146 |
| 2023-10-30 | $28.37 | $28.59 | $28.00 | $28.33 | $28.08 | 3,511,473 |
| 2023-10-27 | $28.10 | $28.92 | $27.99 | $28.09 | $28.09 | 5,471,702 |
| 2023-10-26 | $27.71 | $28.34 | $27.65 | $28.00 | $28.00 | 5,425,219 |
| 2023-10-25 | $27.71 | $28.21 | $27.42 | $27.70 | $27.70 | 6,589,075 |
| 2023-10-24 | $29.00 | $29.20 | $27.30 | $27.37 | $27.37 | 8,225,132 |
| 2023-10-23 | $28.35 | $29.07 | $28.22 | $28.62 | $28.62 | 7,068,457 |
| 2023-10-20 | $28.72 | $28.95 | $28.15 | $28.37 | $28.37 | 4,711,671 |
| 2023-10-19 | $29.51 | $29.80 | $28.76 | $28.76 | $28.76 | 5,585,308 |
| 2023-10-18 | $30.12 | $30.23 | $29.68 | $29.90 | $29.90 | 3,755,395 |
| 2023-10-17 | $29.38 | $30.55 | $29.30 | $30.50 | $30.50 | 4,029,934 |
| 2023-10-16 | $29.23 | $29.67 | $29.05 | $29.65 | $29.65 | 3,613,568 |
| 2023-10-13 | $29.67 | $29.82 | $28.69 | $28.87 | $28.87 | 3,102,109 |
| 2023-10-12 | $29.80 | $29.80 | $29.00 | $29.43 | $29.43 | 2,391,161 |
| 2023-10-11 | $29.88 | $30.35 | $29.41 | $29.66 | $29.66 | 2,949,973 |
| 2023-10-10 | $29.64 | $30.35 | $29.45 | $29.84 | $29.84 | 3,015,461 |
| 2023-10-09 | $28.90 | $29.52 | $28.66 | $29.36 | $29.36 | 3,308,071 |
| 2023-10-06 | $28.41 | $29.52 | $28.41 | $29.32 | $29.32 | 5,359,847 |
| 2023-10-05 | $28.80 | $28.94 | $28.41 | $28.71 | $28.71 | 4,578,324 |
| 2023-10-04 | $29.21 | $29.31 | $28.64 | $29.04 | $29.04 | 5,136,963 |
| 2023-10-03 | $30.09 | $30.12 | $28.95 | $29.10 | $29.10 | 5,463,587 |
| 2023-10-02 | $30.40 | $30.67 | $30.22 | $30.37 | $30.37 | 4,200,043 |
| 2023-09-29 | $30.85 | $31.09 | $30.35 | $30.57 | $30.57 | 4,908,820 |
| 2023-09-28 | $30.22 | $30.99 | $30.21 | $30.87 | $30.87 | 3,571,029 |
| 2023-09-27 | $31.23 | $31.31 | $29.98 | $30.18 | $30.18 | 5,485,462 |
| 2023-09-26 | $31.09 | $31.52 | $30.90 | $31.09 | $31.09 | 2,645,265 |
| 2023-09-25 | $31.18 | $31.45 | $30.94 | $31.43 | $31.43 | 2,969,527 |
| 2023-09-22 | $31.78 | $31.83 | $31.24 | $31.38 | $31.38 | 3,115,856 |
| 2023-09-21 | $31.93 | $32.16 | $31.77 | $31.81 | $31.81 | 2,351,605 |
| 2023-09-20 | $32.59 | $32.78 | $32.11 | $32.16 | $32.16 | 2,256,567 |
| 2023-09-19 | $32.22 | $32.51 | $32.09 | $32.37 | $32.37 | 2,456,343 |
| 2023-09-18 | $32.42 | $32.45 | $31.80 | $32.14 | $32.14 | 4,113,399 |
| 2023-09-15 | $32.07 | $32.80 | $32.00 | $32.52 | $32.52 | 7,096,359 |
| 2023-09-14 | $32.20 | $32.44 | $32.01 | $32.29 | $32.29 | 3,347,446 |
| 2023-09-13 | $32.51 | $32.53 | $31.45 | $31.80 | $31.80 | 3,904,557 |
| 2023-09-12 | $31.70 | $32.70 | $31.60 | $32.28 | $32.28 | 4,026,652 |
| 2023-09-11 | $31.56 | $32.04 | $31.53 | $31.70 | $31.70 | 2,601,961 |
| 2023-09-08 | $30.94 | $31.33 | $30.75 | $31.28 | $31.28 | 2,703,163 |
| 2023-09-07 | $31.37 | $31.57 | $30.67 | $30.92 | $30.92 | 7,089,377 |
| 2023-09-06 | $31.59 | $31.89 | $31.22 | $31.73 | $31.73 | 2,997,574 |
| 2023-09-05 | $32.11 | $32.44 | $31.78 | $31.80 | $31.80 | 4,011,619 |
| 2023-09-01 | $32.57 | $32.76 | $32.45 | $32.66 | $32.66 | 2,497,617 |
| 2023-08-31 | $32.50 | $32.54 | $32.07 | $32.28 | $32.28 | 4,473,154 |
| 2023-08-30 | $32.61 | $32.68 | $32.34 | $32.36 | $32.36 | 1,990,930 |
| 2023-08-29 | $31.98 | $32.63 | $31.87 | $32.54 | $32.54 | 1,747,455 |
| 2023-08-28 | $32.13 | $32.42 | $31.85 | $31.98 | $31.98 | 2,324,570 |
| 2023-08-25 | $31.99 | $32.22 | $31.63 | $31.85 | $31.85 | 2,850,321 |
| 2023-08-24 | $32.11 | $32.47 | $31.81 | $31.95 | $31.95 | 2,259,162 |
| 2023-08-23 | $31.79 | $32.04 | $31.37 | $32.03 | $32.03 | 2,910,607 |
| 2023-08-22 | $32.85 | $32.85 | $31.76 | $31.79 | $31.79 | 3,986,390 |
| 2023-08-21 | $33.34 | $33.34 | $32.66 | $32.91 | $32.91 | 2,578,811 |
| 2023-08-18 | $32.72 | $33.26 | $32.63 | $33.17 | $33.17 | 3,301,588 |
| 2023-08-17 | $32.99 | $33.51 | $32.90 | $33.06 | $33.06 | 3,909,253 |
| 2023-08-16 | $33.51 | $33.75 | $32.85 | $32.87 | $32.87 | 3,184,945 |
| 2023-08-15 | $33.75 | $33.76 | $33.34 | $33.48 | $33.48 | 3,631,391 |
| 2023-08-14 | $34.51 | $34.53 | $34.01 | $34.23 | $34.23 | 3,024,976 |
| 2023-08-11 | $34.25 | $34.83 | $34.19 | $34.77 | $34.77 | 3,321,552 |
| 2023-08-10 | $34.72 | $34.99 | $34.28 | $34.40 | $34.40 | 2,903,796 |
| 2023-08-09 | $34.69 | $35.02 | $34.37 | $34.40 | $34.40 | 2,970,476 |
| 2023-08-08 | $33.96 | $34.87 | $33.88 | $34.84 | $34.84 | 2,764,587 |
| 2023-08-07 | $34.63 | $34.86 | $34.47 | $34.75 | $34.75 | 2,128,319 |
| 2023-08-04 | $34.20 | $34.94 | $34.07 | $34.36 | $34.36 | 3,582,127 |
| 2023-08-03 | $33.91 | $34.35 | $33.66 | $34.30 | $34.30 | 2,876,920 |
| 2023-08-02 | $34.22 | $34.23 | $33.52 | $34.14 | $34.14 | 3,503,510 |
| 2023-08-01 | $34.29 | $34.73 | $34.10 | $34.72 | $34.72 | 3,173,943 |
| 2023-07-31 | $34.75 | $35.13 | $34.22 | $34.54 | $34.54 | 4,802,293 |
| 2023-07-28 | $35.16 | $35.17 | $34.39 | $34.59 | $34.59 | 3,295,019 |
| 2023-07-27 | $35.11 | $35.42 | $34.59 | $34.73 | $34.48 | 3,733,050 |
| 2023-07-26 | $35.22 | $35.68 | $34.71 | $34.86 | $34.61 | 3,531,780 |
| 2023-07-25 | $35.89 | $35.89 | $35.16 | $35.16 | $34.91 | 3,086,314 |
| 2023-07-24 | $34.66 | $35.84 | $34.64 | $35.84 | $35.58 | 4,945,097 |
| 2023-07-21 | $35.03 | $35.16 | $34.50 | $34.67 | $34.42 | 5,475,211 |
| 2023-07-20 | $35.29 | $35.43 | $34.59 | $34.89 | $34.64 | 5,770,867 |
| 2023-07-19 | $36.24 | $36.33 | $35.68 | $36.11 | $35.85 | 6,202,065 |
| 2023-07-18 | $36.11 | $36.34 | $35.16 | $36.17 | $35.91 | 7,015,374 |
| 2023-07-17 | $34.74 | $35.86 | $34.70 | $35.51 | $35.26 | 6,253,281 |
| 2023-07-14 | $35.33 | $35.54 | $34.63 | $34.90 | $34.90 | 4,235,415 |
| 2023-07-13 | $34.99 | $35.72 | $34.96 | $35.67 | $35.67 | 4,211,796 |
| 2023-07-12 | $35.16 | $35.43 | $34.84 | $34.87 | $34.87 | 4,042,687 |
| 2023-07-11 | $34.23 | $34.81 | $34.02 | $34.72 | $34.72 | 3,741,996 |
| 2023-07-10 | $33.40 | $33.99 | $33.36 | $33.95 | $33.95 | 3,883,382 |
| 2023-07-07 | $33.41 | $34.06 | $33.41 | $33.61 | $33.61 | 3,604,350 |
| 2023-07-06 | $33.29 | $33.49 | $32.80 | $33.44 | $33.44 | 3,618,898 |
| 2023-07-05 | $34.02 | $34.18 | $33.70 | $33.74 | $33.74 | 4,129,844 |
| 2023-07-03 | $33.97 | $34.51 | $33.89 | $34.38 | $34.38 | 1,637,858 |
| 2023-06-30 | $34.36 | $34.43 | $33.65 | $33.92 | $33.92 | 3,593,854 |
| 2023-06-29 | $34.10 | $34.42 | $33.83 | $34.07 | $34.07 | 3,770,565 |
| 2023-06-28 | $33.37 | $33.86 | $33.17 | $33.85 | $33.85 | 5,802,282 |
| 2023-06-27 | $32.69 | $33.42 | $32.41 | $33.37 | $33.37 | 3,519,066 |
| 2023-06-26 | $32.72 | $33.17 | $32.49 | $32.58 | $32.58 | 3,079,202 |
| 2023-06-23 | $32.21 | $32.82 | $32.14 | $32.70 | $32.70 | 5,142,146 |
| 2023-06-22 | $32.64 | $32.76 | $32.14 | $32.68 | $32.68 | 5,729,105 |
| 2023-06-21 | $32.70 | $33.05 | $32.61 | $32.81 | $32.81 | 6,355,815 |
| 2023-06-20 | $32.69 | $32.82 | $32.45 | $32.71 | $32.71 | 12,243,693 |
| 2023-06-16 | $33.40 | $33.42 | $32.73 | $32.90 | $32.90 | 8,461,764 |
| 2023-06-15 | $33.06 | $33.46 | $32.48 | $33.44 | $33.44 | 4,854,506 |
| 2023-06-14 | $34.30 | $34.55 | $33.22 | $33.54 | $33.54 | 5,347,450 |
| 2023-06-13 | $33.85 | $34.39 | $33.72 | $34.14 | $34.14 | 5,852,236 |
| 2023-06-12 | $33.58 | $33.83 | $33.29 | $33.74 | $33.74 | 5,398,218 |
| 2023-06-09 | $34.00 | $34.02 | $33.55 | $33.69 | $33.69 | 3,632,058 |
| 2023-06-08 | $34.11 | $34.14 | $33.30 | $33.77 | $33.77 | 4,619,408 |
| 2023-06-07 | $33.92 | $34.44 | $33.70 | $34.20 | $34.20 | 4,161,892 |
| 2023-06-06 | $32.86 | $33.80 | $32.65 | $33.79 | $33.79 | 4,543,232 |
| 2023-06-05 | $32.93 | $32.99 | $32.39 | $32.71 | $32.71 | 4,490,562 |
| 2023-06-02 | $31.82 | $33.21 | $31.69 | $33.04 | $33.04 | 6,375,490 |
| 2023-06-01 | $30.87 | $31.73 | $30.61 | $31.55 | $31.55 | 5,010,455 |
| 2023-05-31 | $30.91 | $31.20 | $30.48 | $30.96 | $30.96 | 12,230,465 |
| 2023-05-30 | $30.91 | $31.39 | $30.83 | $31.23 | $31.23 | 4,661,561 |
| 2023-05-26 | $30.13 | $30.96 | $29.92 | $30.90 | $30.90 | 3,846,264 |
| 2023-05-25 | $30.09 | $30.42 | $29.82 | $30.00 | $30.00 | 14,822,706 |
| 2023-05-24 | $30.36 | $30.51 | $29.97 | $30.06 | $30.06 | 4,868,130 |
| 2023-05-23 | $30.41 | $31.33 | $30.30 | $30.67 | $30.67 | 5,687,094 |
| 2023-05-22 | $30.20 | $30.40 | $29.81 | $30.35 | $30.35 | 5,073,293 |
| 2023-05-19 | $30.19 | $30.22 | $29.59 | $30.02 | $30.02 | 9,911,924 |
| 2023-05-18 | $28.87 | $30.06 | $28.77 | $30.00 | $30.00 | 8,524,589 |
| 2023-05-17 | $28.30 | $28.77 | $27.92 | $28.76 | $28.76 | 7,632,150 |
| 2023-05-16 | $27.94 | $28.47 | $27.71 | $27.88 | $27.88 | 12,246,849 |
| 2023-05-15 | $27.32 | $28.03 | $27.23 | $27.97 | $27.97 | 8,338,507 |
| 2023-05-12 | $27.67 | $27.83 | $26.94 | $27.08 | $27.08 | 7,193,461 |
| 2023-05-11 | $26.81 | $27.43 | $26.67 | $27.41 | $27.41 | 8,030,946 |
| 2023-05-10 | $27.92 | $28.06 | $26.80 | $27.12 | $27.12 | 5,264,975 |
| 2023-05-09 | $27.03 | $27.70 | $26.89 | $27.46 | $27.46 | 4,518,685 |
| 2023-05-08 | $27.52 | $27.68 | $27.25 | $27.40 | $27.40 | 4,361,785 |
| 2023-05-05 | $27.48 | $27.87 | $27.06 | $27.34 | $27.34 | 7,007,554 |
| 2023-05-04 | $27.36 | $27.60 | $26.59 | $26.76 | $26.76 | 6,983,238 |
| 2023-05-03 | $27.70 | $28.30 | $27.58 | $27.71 | $27.71 | 6,160,350 |
| 2023-05-02 | $28.61 | $28.75 | $27.24 | $27.54 | $27.54 | 5,892,424 |
| 2023-05-01 | $29.36 | $29.62 | $28.84 | $28.87 | $28.87 | 6,150,356 |
| 2023-04-28 | $28.92 | $29.75 | $28.71 | $29.51 | $29.28 | 4,731,096 |
| 2023-04-27 | $29.39 | $29.77 | $28.97 | $29.35 | $29.12 | 4,218,339 |
| 2023-04-26 | $29.64 | $30.08 | $29.08 | $29.14 | $28.91 | 6,232,780 |
| 2023-04-25 | $29.19 | $29.70 | $29.06 | $29.14 | $28.91 | 5,091,912 |
| 2023-04-24 | $29.62 | $29.78 | $29.38 | $29.58 | $29.35 | 4,169,272 |
| 2023-04-21 | $29.63 | $29.98 | $29.34 | $29.72 | $29.72 | 5,267,804 |
| 2023-04-20 | $30.29 | $30.51 | $29.58 | $29.86 | $29.86 | 5,675,556 |
| 2023-04-19 | $31.20 | $31.68 | $30.50 | $30.79 | $30.79 | 6,085,582 |
| 2023-04-18 | $30.06 | $30.28 | $29.71 | $30.25 | $30.25 | 8,394,944 |
| 2023-04-17 | $29.45 | $29.96 | $29.07 | $29.96 | $29.96 | 6,899,997 |
| 2023-04-14 | $30.30 | $30.63 | $29.65 | $29.80 | $29.80 | 4,792,710 |
| 2023-04-13 | $29.59 | $29.90 | $29.35 | $29.77 | $29.77 | 4,198,359 |
| 2023-04-12 | $30.01 | $30.18 | $29.31 | $29.53 | $29.53 | 4,876,775 |
| 2023-04-11 | $29.20 | $30.13 | $29.09 | $29.85 | $29.85 | 5,064,420 |
| 2023-04-10 | $28.55 | $29.12 | $28.32 | $28.80 | $28.80 | 3,020,151 |
| 2023-04-06 | $28.56 | $29.07 | $28.33 | $28.62 | $28.62 | 5,320,357 |
| 2023-04-05 | $28.51 | $28.86 | $28.01 | $28.50 | $28.50 | 7,105,673 |
| 2023-04-04 | $29.66 | $29.79 | $28.48 | $28.93 | $28.93 | 5,917,480 |
| 2023-04-03 | $29.12 | $29.58 | $29.02 | $29.38 | $29.38 | 4,056,557 |
| 2023-03-31 | $28.69 | $29.16 | $28.28 | $29.08 | $29.08 | 5,427,467 |
| 2023-03-30 | $28.99 | $29.07 | $28.32 | $28.55 | $28.55 | 5,673,461 |
| 2023-03-29 | $28.73 | $28.83 | $28.37 | $28.65 | $28.65 | 4,734,848 |
| 2023-03-28 | $27.89 | $28.45 | $27.75 | $28.16 | $28.16 | 3,145,132 |
| 2023-03-27 | $28.91 | $29.05 | $28.19 | $28.32 | $28.32 | 4,290,834 |
| 2023-03-24 | $27.41 | $28.11 | $27.15 | $28.04 | $28.04 | 5,539,348 |
| 2023-03-23 | $29.05 | $29.09 | $27.63 | $28.01 | $28.01 | 5,638,044 |
| 2023-03-22 | $29.81 | $30.12 | $28.93 | $28.94 | $28.94 | 4,394,235 |
| 2023-03-21 | $29.70 | $30.25 | $29.62 | $29.90 | $29.90 | 6,173,503 |
| 2023-03-20 | $29.02 | $29.57 | $28.36 | $28.45 | $28.45 | 5,194,670 |
| 2023-03-17 | $28.96 | $28.99 | $28.12 | $28.49 | $28.49 | 11,365,258 |
| 2023-03-16 | $28.55 | $29.46 | $27.61 | $29.16 | $29.16 | 9,649,378 |
| 2023-03-15 | $29.20 | $29.23 | $28.02 | $28.90 | $28.90 | 9,619,583 |
| 2023-03-14 | $30.74 | $31.64 | $30.13 | $30.46 | $30.46 | 7,940,949 |
| 2023-03-13 | $30.59 | $30.59 | $28.52 | $29.25 | $29.25 | 12,807,691 |
| 2023-03-10 | $32.64 | $33.14 | $31.41 | $32.13 | $32.13 | 7,643,914 |
| 2023-03-09 | $34.50 | $34.77 | $33.17 | $33.23 | $33.23 | 5,190,354 |
| 2023-03-08 | $34.75 | $35.09 | $34.22 | $34.48 | $34.48 | 5,075,697 |
| 2023-03-07 | $35.54 | $35.58 | $34.57 | $34.65 | $34.65 | 4,784,757 |
| 2023-03-06 | $36.35 | $36.65 | $35.52 | $35.61 | $35.61 | 5,551,074 |
| 2023-03-03 | $36.16 | $36.54 | $35.88 | $36.38 | $36.38 | 3,985,982 |
| 2023-03-02 | $35.38 | $35.82 | $35.16 | $35.74 | $35.74 | 4,329,286 |
| 2023-03-01 | $35.61 | $36.17 | $35.40 | $35.98 | $35.98 | 3,800,244 |
| 2023-02-28 | $35.45 | $36.08 | $35.41 | $35.71 | $35.71 | 6,801,454 |
| 2023-02-27 | $36.14 | $36.23 | $35.49 | $35.50 | $35.50 | 3,697,457 |
| 2023-02-24 | $35.31 | $35.82 | $35.22 | $35.80 | $35.80 | 3,165,811 |
| 2023-02-23 | $35.87 | $36.14 | $35.33 | $35.92 | $35.92 | 3,145,113 |
| 2023-02-22 | $35.13 | $35.59 | $35.02 | $35.45 | $35.45 | 3,777,833 |
| 2023-02-21 | $35.60 | $35.74 | $34.76 | $35.00 | $35.00 | 4,412,947 |
| 2023-02-17 | $35.43 | $35.78 | $35.04 | $35.77 | $35.77 | 4,005,966 |
| 2023-02-16 | $35.97 | $36.29 | $35.63 | $35.65 | $35.65 | 2,943,736 |
| 2023-02-15 | $35.92 | $36.52 | $35.84 | $36.51 | $36.51 | 3,121,232 |
| 2023-02-14 | $36.81 | $36.90 | $35.70 | $36.32 | $36.32 | 4,955,851 |
| 2023-02-13 | $36.27 | $37.10 | $36.08 | $37.03 | $37.03 | 3,052,223 |
| 2023-02-10 | $36.10 | $36.43 | $35.86 | $36.42 | $36.42 | 3,689,412 |
| 2023-02-09 | $36.64 | $37.02 | $36.20 | $36.24 | $36.24 | 4,162,125 |
| 2023-02-08 | $36.58 | $36.96 | $36.40 | $36.43 | $36.43 | 3,804,810 |
| 2023-02-07 | $36.36 | $37.21 | $36.31 | $36.95 | $36.95 | 3,356,761 |
| 2023-02-06 | $36.70 | $36.80 | $36.03 | $36.42 | $36.42 | 4,591,407 |
| 2023-02-03 | $36.86 | $38.00 | $36.66 | $37.05 | $37.05 | 5,661,050 |
| 2023-02-02 | $35.41 | $37.87 | $35.41 | $37.79 | $37.56 | 7,701,487 |
| 2023-02-01 | $33.00 | $35.62 | $32.38 | $35.31 | $35.09 | 14,055,129 |
| 2023-01-31 | $36.17 | $36.74 | $35.84 | $36.73 | $36.50 | 4,613,552 |
| 2023-01-30 | $36.71 | $37.17 | $36.13 | $36.15 | $35.93 | 4,336,354 |
| 2023-01-27 | $36.85 | $37.35 | $36.67 | $37.06 | $36.83 | 3,206,407 |
| 2023-01-26 | $37.04 | $37.23 | $35.92 | $36.55 | $36.32 | 3,970,916 |
| 2023-01-25 | $35.04 | $36.95 | $34.97 | $36.88 | $36.65 | 6,534,763 |
| 2023-01-24 | $34.20 | $36.13 | $34.15 | $35.37 | $35.15 | 6,794,207 |
| 2023-01-23 | $35.23 | $36.08 | $34.01 | $34.56 | $34.35 | 9,548,132 |
| 2023-01-20 | $32.86 | $35.42 | $32.86 | $35.41 | $35.19 | 12,094,063 |
| 2023-01-19 | $32.04 | $32.73 | $30.83 | $32.58 | $32.38 | 7,470,214 |
| 2023-01-18 | $33.79 | $34.22 | $33.18 | $33.21 | $33.01 | 5,522,249 |
| 2023-01-17 | $33.46 | $33.90 | $33.31 | $33.67 | $33.46 | 5,123,250 |
| 2023-01-13 | $32.67 | $33.65 | $32.34 | $33.47 | $33.47 | 4,474,260 |
| 2023-01-12 | $34.12 | $34.24 | $33.23 | $33.58 | $33.58 | 5,974,787 |
| 2023-01-11 | $33.00 | $33.81 | $32.80 | $33.76 | $33.76 | 5,957,939 |
| 2023-01-10 | $32.06 | $32.89 | $30.88 | $32.84 | $32.84 | 9,165,395 |
| 2023-01-09 | $33.16 | $33.30 | $32.23 | $32.29 | $32.29 | 9,784,771 |
| 2023-01-06 | $31.75 | $32.83 | $31.74 | $32.80 | $32.80 | 9,003,571 |
| 2023-01-05 | $32.61 | $32.61 | $31.95 | $31.98 | $31.98 | 5,777,245 |
| 2023-01-04 | $32.87 | $33.54 | $32.73 | $33.10 | $33.10 | 5,922,686 |
| 2023-01-03 | $33.25 | $33.50 | $32.10 | $32.39 | $32.39 | 4,697,690 |
| 2022-12-30 | $32.46 | $32.91 | $32.31 | $32.86 | $32.86 | 3,343,393 |
| 2022-12-29 | $32.30 | $32.90 | $32.17 | $32.84 | $32.84 | 3,619,511 |
| 2022-12-28 | $32.59 | $32.69 | $31.96 | $32.10 | $32.10 | 2,932,998 |
| 2022-12-27 | $32.85 | $32.86 | $32.38 | $32.56 | $32.56 | 2,132,117 |
| 2022-12-23 | $32.29 | $32.78 | $32.06 | $32.75 | $32.75 | 2,957,456 |
| 2022-12-22 | $32.84 | $32.87 | $31.68 | $32.34 | $32.34 | 5,249,488 |
| 2022-12-21 | $33.10 | $33.47 | $32.93 | $33.28 | $33.28 | 4,053,348 |
| 2022-12-20 | $32.43 | $32.73 | $32.01 | $32.65 | $32.65 | 3,887,056 |
| 2022-12-19 | $33.21 | $33.45 | $32.14 | $32.38 | $32.38 | 4,241,695 |
| 2022-12-16 | $33.08 | $33.23 | $32.58 | $33.21 | $33.21 | 16,057,583 |
| 2022-12-15 | $33.66 | $33.76 | $32.56 | $33.59 | $33.59 | 5,523,402 |
| 2022-12-14 | $35.24 | $35.63 | $33.76 | $34.35 | $34.35 | 6,895,923 |
| 2022-12-13 | $36.66 | $37.28 | $35.22 | $35.39 | $35.39 | 5,839,503 |
| 2022-12-12 | $35.14 | $35.64 | $34.74 | $35.57 | $35.57 | 4,826,821 |
| 2022-12-09 | $34.71 | $35.55 | $34.47 | $35.11 | $35.11 | 3,788,697 |
| 2022-12-08 | $34.98 | $35.26 | $34.48 | $34.92 | $34.92 | 4,651,848 |
| 2022-12-07 | $34.48 | $35.20 | $34.25 | $34.63 | $34.63 | 4,767,428 |
| 2022-12-06 | $34.38 | $35.05 | $33.97 | $34.64 | $34.64 | 7,275,427 |
| 2022-12-05 | $34.85 | $35.03 | $34.32 | $34.39 | $34.39 | 5,798,705 |
| 2022-12-02 | $35.50 | $36.22 | $34.96 | $35.30 | $35.30 | 4,763,870 |
| 2022-12-01 | $36.05 | $37.05 | $35.86 | $35.94 | $35.94 | 5,727,787 |
| 2022-11-30 | $37.00 | $37.69 | $35.92 | $37.58 | $37.58 | 6,427,874 |
| 2022-11-29 | $36.52 | $37.44 | $36.29 | $37.28 | $37.28 | 3,263,173 |
| 2022-11-28 | $36.50 | $36.77 | $36.25 | $36.42 | $36.42 | 2,809,356 |
| 2022-11-25 | $36.74 | $37.31 | $36.57 | $37.05 | $37.05 | 1,475,292 |
| 2022-11-23 | $36.37 | $37.03 | $36.22 | $36.84 | $36.84 | 2,373,121 |
| 2022-11-22 | $36.61 | $37.01 | $36.37 | $36.52 | $36.52 | 2,882,178 |
| 2022-11-21 | $35.65 | $36.43 | $35.65 | $36.30 | $36.30 | 3,974,945 |
| 2022-11-18 | $36.04 | $36.31 | $35.42 | $35.89 | $35.89 | 4,418,773 |
| 2022-11-17 | $34.46 | $35.47 | $34.24 | $35.45 | $35.45 | 4,572,569 |
| 2022-11-16 | $35.76 | $36.21 | $35.00 | $35.19 | $35.19 | 5,093,240 |
| 2022-11-15 | $38.50 | $38.82 | $35.77 | $35.92 | $35.92 | 7,683,063 |
| 2022-11-14 | $39.72 | $39.93 | $37.75 | $37.75 | $37.75 | 5,215,053 |
| 2022-11-11 | $38.94 | $40.89 | $38.94 | $40.23 | $40.23 | 6,881,239 |
| 2022-11-10 | $36.85 | $38.75 | $36.56 | $38.73 | $38.73 | 6,302,384 |
| 2022-11-09 | $35.62 | $35.80 | $34.88 | $35.01 | $35.01 | 4,135,058 |
| 2022-11-08 | $36.23 | $36.43 | $35.54 | $36.09 | $36.09 | 3,723,080 |
| 2022-11-07 | $35.43 | $36.20 | $34.96 | $36.20 | $36.20 | 4,572,944 |
| 2022-11-04 | $34.69 | $35.44 | $34.32 | $35.02 | $35.02 | 4,016,896 |
| 2022-11-03 | $34.31 | $34.64 | $33.60 | $34.02 | $34.02 | 4,481,706 |
| 2022-11-02 | $35.85 | $36.43 | $34.83 | $34.94 | $34.94 | 5,382,515 |
| 2022-11-01 | $36.13 | $36.36 | $35.44 | $35.90 | $35.90 | 4,399,777 |
| 2022-10-31 | $35.59 | $35.96 | $35.31 | $35.56 | $35.56 | 4,600,299 |
| 2022-10-28 | $35.09 | $36.33 | $34.97 | $36.13 | $36.13 | 6,210,268 |
| 2022-10-27 | $35.47 | $35.95 | $34.96 | $35.07 | $35.07 | 6,353,181 |
| 2022-10-26 | $35.09 | $35.67 | $34.93 | $35.05 | $35.05 | 6,342,577 |
| 2022-10-25 | $33.06 | $35.34 | $32.76 | $34.95 | $34.95 | 7,851,113 |
| 2022-10-24 | $32.72 | $33.24 | $32.37 | $33.07 | $33.07 | 9,188,221 |
| 2022-10-21 | $31.51 | $32.44 | $31.03 | $32.41 | $32.41 | 6,706,612 |
| 2022-10-20 | $31.63 | $32.55 | $31.48 | $31.56 | $31.56 | 5,139,774 |
| 2022-10-19 | $31.63 | $32.47 | $31.28 | $31.59 | $31.59 | 5,584,416 |
| 2022-10-18 | $33.04 | $33.49 | $32.29 | $32.59 | $32.59 | 5,750,301 |
| 2022-10-17 | $32.34 | $32.65 | $31.84 | $32.17 | $32.17 | 7,097,469 |
| 2022-10-14 | $32.60 | $33.02 | $31.39 | $31.42 | $31.42 | 5,947,216 |
| 2022-10-13 | $30.51 | $32.64 | $30.01 | $32.38 | $32.38 | 7,358,476 |
| 2022-10-12 | $30.95 | $31.78 | $30.72 | $31.29 | $31.29 | 5,320,210 |
| 2022-10-11 | $30.82 | $31.72 | $30.54 | $30.92 | $30.92 | 6,906,324 |
| 2022-10-10 | $31.11 | $31.34 | $30.79 | $31.01 | $31.01 | 5,843,600 |
| 2022-10-07 | $31.01 | $31.11 | $30.65 | $30.84 | $30.84 | 7,533,979 |
| 2022-10-06 | $31.39 | $31.86 | $31.18 | $31.49 | $31.49 | 6,971,162 |
| 2022-10-05 | $30.96 | $31.97 | $30.96 | $31.75 | $31.75 | 7,347,325 |
| 2022-10-04 | $30.60 | $31.72 | $30.54 | $31.68 | $31.68 | 9,055,133 |
| 2022-10-03 | $28.80 | $30.01 | $28.34 | $29.86 | $29.86 | 6,801,004 |
| 2022-09-30 | $28.81 | $28.92 | $28.12 | $28.19 | $28.19 | 5,695,013 |
| 2022-09-29 | $28.44 | $29.28 | $28.38 | $28.84 | $28.84 | 6,387,182 |
| 2022-09-28 | $28.31 | $29.15 | $28.02 | $28.99 | $28.99 | 5,598,421 |
| 2022-09-27 | $28.59 | $28.68 | $27.77 | $28.11 | $28.11 | 4,399,074 |
| 2022-09-26 | $28.92 | $29.48 | $28.16 | $28.21 | $28.21 | 4,214,180 |
| 2022-09-23 | $29.18 | $29.60 | $28.72 | $29.27 | $29.27 | 4,772,365 |
| 2022-09-22 | $30.66 | $30.79 | $29.59 | $29.73 | $29.73 | 3,977,035 |
| 2022-09-21 | $31.89 | $32.00 | $30.62 | $30.63 | $30.63 | 3,908,344 |
| 2022-09-20 | $32.21 | $32.22 | $31.19 | $31.64 | $31.64 | 4,765,358 |
| 2022-09-19 | $31.96 | $32.75 | $31.85 | $32.71 | $32.71 | 3,958,106 |
| 2022-09-16 | $32.12 | $32.60 | $31.52 | $32.51 | $32.51 | 10,016,729 |
| 2022-09-15 | $31.86 | $33.19 | $31.79 | $32.60 | $32.60 | 4,627,857 |
| 2022-09-14 | $31.82 | $31.82 | $30.83 | $31.74 | $31.74 | 4,943,852 |
| 2022-09-13 | $33.13 | $33.20 | $31.45 | $31.60 | $31.60 | 4,887,314 |
| 2022-09-12 | $33.78 | $34.65 | $33.60 | $34.30 | $34.30 | 4,420,916 |
| 2022-09-09 | $32.79 | $33.50 | $32.69 | $33.42 | $33.42 | 3,111,578 |
| 2022-09-08 | $31.62 | $32.64 | $31.27 | $32.60 | $32.60 | 3,262,389 |
| 2022-09-07 | $30.94 | $32.03 | $30.94 | $31.95 | $31.95 | 2,993,437 |
| 2022-09-06 | $31.91 | $32.09 | $30.77 | $31.00 | $31.00 | 4,470,073 |
| 2022-09-02 | $32.63 | $32.82 | $31.76 | $31.97 | $31.97 | 3,143,919 |
| 2022-09-01 | $32.39 | $32.46 | $31.31 | $32.05 | $32.05 | 5,516,700 |
| 2022-08-31 | $33.25 | $33.40 | $32.61 | $32.75 | $32.75 | 4,714,745 |
| 2022-08-30 | $33.06 | $33.14 | $32.43 | $32.96 | $32.96 | 4,211,869 |
| 2022-08-29 | $33.28 | $33.37 | $32.72 | $32.73 | $32.73 | 3,545,600 |
| 2022-08-26 | $35.22 | $35.37 | $33.64 | $33.65 | $33.65 | 4,670,303 |
| 2022-08-25 | $34.63 | $35.14 | $34.50 | $35.13 | $35.13 | 3,850,488 |
| 2022-08-24 | $34.00 | $34.58 | $33.71 | $34.33 | $34.33 | 3,384,091 |
| 2022-08-23 | $33.63 | $34.26 | $33.40 | $34.00 | $34.00 | 4,405,671 |
| 2022-08-22 | $33.85 | $33.85 | $33.08 | $33.38 | $33.38 | 4,241,388 |
| 2022-08-19 | $34.96 | $35.07 | $34.19 | $34.31 | $34.31 | 4,701,887 |
| 2022-08-18 | $35.26 | $35.55 | $35.01 | $35.37 | $35.37 | 1,805,150 |
| 2022-08-17 | $35.27 | $35.56 | $34.86 | $35.20 | $35.20 | 2,819,228 |
| 2022-08-16 | $35.74 | $36.27 | $35.43 | $36.03 | $36.03 | 3,008,003 |
| 2022-08-15 | $35.52 | $35.90 | $35.16 | $35.75 | $35.75 | 3,205,916 |
| 2022-08-12 | $36.38 | $36.38 | $35.77 | $36.14 | $36.14 | 2,793,240 |
| 2022-08-11 | $36.33 | $36.73 | $35.95 | $36.11 | $36.11 | 3,080,247 |
| 2022-08-10 | $34.94 | $36.01 | $34.77 | $35.66 | $35.66 | 4,056,421 |
| 2022-08-09 | $34.40 | $34.45 | $33.72 | $33.90 | $33.90 | 3,935,049 |
| 2022-08-08 | $34.34 | $35.31 | $34.27 | $34.43 | $34.43 | 5,745,893 |
| 2022-08-05 | $33.46 | $34.06 | $33.36 | $33.90 | $33.90 | 3,049,210 |
| 2022-08-04 | $33.91 | $34.21 | $33.52 | $33.76 | $33.76 | 3,772,403 |
| 2022-08-03 | $33.45 | $34.06 | $33.27 | $34.00 | $34.00 | 3,922,594 |
| 2022-08-02 | $33.35 | $33.54 | $32.73 | $32.82 | $32.82 | 5,085,016 |
| 2022-08-01 | $33.07 | $33.93 | $32.85 | $33.74 | $33.74 | 4,869,184 |
| 2022-07-29 | $32.57 | $33.64 | $32.51 | $33.48 | $33.48 | 5,674,279 |
| 2022-07-28 | $32.58 | $32.72 | $31.61 | $32.66 | $32.44 | 5,877,565 |
| 2022-07-27 | $32.18 | $32.73 | $31.72 | $32.58 | $32.36 | 5,815,699 |
| 2022-07-26 | $32.44 | $32.72 | $31.69 | $31.75 | $31.53 | 5,466,160 |
| 2022-07-25 | $32.83 | $33.12 | $32.33 | $32.82 | $32.60 | 5,177,228 |
| 2022-07-22 | $32.74 | $33.51 | $32.39 | $32.68 | $32.46 | 6,663,039 |
| 2022-07-21 | $32.79 | $33.13 | $32.16 | $32.66 | $32.44 | 7,149,317 |
| 2022-07-20 | $32.74 | $33.48 | $32.73 | $33.30 | $33.07 | 5,855,382 |
| 2022-07-19 | $32.00 | $33.20 | $31.97 | $32.89 | $32.67 | 8,767,633 |
| 2022-07-18 | $32.10 | $33.20 | $31.42 | $31.48 | $31.27 | 7,987,001 |
| 2022-07-15 | $30.78 | $31.57 | $30.42 | $31.39 | $31.18 | 7,605,311 |
| 2022-07-14 | $29.26 | $30.16 | $28.94 | $29.98 | $29.78 | 5,818,712 |
| 2022-07-13 | $29.56 | $30.21 | $29.30 | $30.02 | $29.82 | 6,071,318 |
| 2022-07-12 | $29.25 | $30.94 | $29.23 | $30.46 | $30.25 | 6,421,588 |
| 2022-07-11 | $29.26 | $30.03 | $29.26 | $29.75 | $29.55 | 6,154,466 |
| 2022-07-08 | $29.66 | $29.96 | $29.11 | $29.68 | $29.48 | 5,249,150 |
| 2022-07-07 | $29.08 | $29.59 | $28.74 | $29.49 | $29.29 | 6,330,090 |
| 2022-07-06 | $28.88 | $29.27 | $28.32 | $28.56 | $28.37 | 7,455,658 |
| 2022-07-05 | $27.83 | $28.97 | $27.57 | $28.94 | $28.74 | 6,929,270 |
| 2022-07-01 | $27.43 | $28.90 | $27.43 | $28.59 | $28.39 | 5,406,384 |
| 2022-06-30 | $27.89 | $28.22 | $27.22 | $27.62 | $27.43 | 8,719,138 |
| 2022-06-29 | $28.80 | $28.95 | $28.13 | $28.53 | $28.34 | 5,802,364 |
| 2022-06-28 | $29.69 | $30.49 | $28.83 | $28.96 | $28.76 | 4,415,813 |
| 2022-06-27 | $29.89 | $30.15 | $29.12 | $29.45 | $29.25 | 4,631,487 |
| 2022-06-24 | $28.61 | $29.99 | $28.52 | $29.54 | $29.34 | 11,037,465 |
| 2022-06-23 | $28.93 | $29.05 | $27.40 | $28.22 | $28.03 | 11,840,426 |
| 2022-06-22 | $28.71 | $29.24 | $28.58 | $29.04 | $28.84 | 8,528,033 |
| 2022-06-21 | $30.85 | $31.06 | $28.99 | $29.22 | $29.02 | 8,970,043 |
| 2022-06-17 | $29.02 | $30.19 | $28.83 | $29.89 | $29.69 | 12,827,256 |
| 2022-06-16 | $29.46 | $29.55 | $27.78 | $28.92 | $28.72 | 12,939,011 |
| 2022-06-15 | $30.03 | $30.79 | $29.65 | $30.47 | $30.26 | 9,024,681 |
| 2022-06-14 | $29.90 | $30.09 | $29.08 | $29.51 | $29.31 | 6,478,321 |
| 2022-06-13 | $30.61 | $31.05 | $29.44 | $29.70 | $29.50 | 7,112,569 |
| 2022-06-10 | $32.86 | $33.24 | $31.49 | $31.51 | $31.30 | 5,937,081 |
| 2022-06-09 | $34.97 | $35.14 | $33.83 | $33.85 | $33.62 | 4,774,777 |
| 2022-06-08 | $35.71 | $36.08 | $34.72 | $34.96 | $34.72 | 6,644,973 |
| 2022-06-07 | $35.37 | $36.46 | $35.20 | $36.37 | $36.12 | 4,436,572 |
| 2022-06-06 | $35.73 | $36.12 | $35.24 | $35.79 | $35.55 | 3,646,519 |
| 2022-06-03 | $35.79 | $36.17 | $35.32 | $35.44 | $35.20 | 3,143,491 |
| 2022-06-02 | $36.00 | $36.28 | $35.53 | $36.22 | $35.97 | 3,723,473 |
| 2022-06-01 | $36.87 | $37.12 | $35.32 | $35.87 | $35.63 | 5,014,852 |
| 2022-05-31 | $36.00 | $37.20 | $35.66 | $37.04 | $36.79 | 9,367,387 |
| 2022-05-27 | $35.11 | $36.14 | $35.11 | $36.14 | $35.89 | 4,457,501 |
| 2022-05-26 | $34.14 | $35.46 | $34.14 | $35.18 | $34.94 | 6,329,349 |
| 2022-05-25 | $32.52 | $34.07 | $32.50 | $33.94 | $33.71 | 6,634,199 |
| 2022-05-24 | $33.71 | $33.91 | $32.44 | $32.91 | $32.69 | 6,742,660 |
| 2022-05-23 | $33.29 | $34.59 | $33.00 | $34.10 | $33.87 | 7,473,673 |
| 2022-05-20 | $33.00 | $33.05 | $31.37 | $32.46 | $32.24 | 7,474,858 |
| 2022-05-19 | $32.48 | $33.25 | $32.18 | $32.56 | $32.34 | 6,853,633 |
| 2022-05-18 | $34.81 | $35.04 | $32.94 | $33.08 | $32.85 | 6,943,256 |
| 2022-05-17 | $34.26 | $35.51 | $34.15 | $35.40 | $35.16 | 5,721,443 |
| 2022-05-16 | $33.55 | $33.76 | $32.66 | $33.16 | $32.93 | 5,756,288 |
| 2022-05-13 | $33.35 | $34.36 | $33.33 | $33.55 | $33.32 | 7,334,442 |
| 2022-05-12 | $34.19 | $34.57 | $32.05 | $33.03 | $32.80 | 10,467,489 |
| 2022-05-11 | $36.08 | $37.33 | $35.29 | $35.33 | $35.09 | 6,395,071 |
| 2022-05-10 | $37.41 | $37.70 | $35.21 | $36.16 | $35.91 | 7,150,697 |
| 2022-05-09 | $37.45 | $38.19 | $36.83 | $37.03 | $36.78 | 7,997,352 |
| 2022-05-06 | $39.28 | $39.46 | $37.71 | $38.05 | $37.79 | 8,408,173 |
| 2022-05-05 | $39.54 | $40.21 | $38.80 | $39.33 | $39.06 | 7,838,572 |
| 2022-05-04 | $38.38 | $40.39 | $38.23 | $40.14 | $39.87 | 8,639,698 |
| 2022-05-03 | $37.53 | $38.70 | $37.32 | $38.29 | $38.03 | 6,028,800 |
| 2022-05-02 | $37.07 | $37.40 | $36.56 | $37.33 | $37.08 | 6,645,849 |
| 2022-04-29 | $37.83 | $38.49 | $36.68 | $36.81 | $36.56 | 6,342,568 |
| 2022-04-28 | $37.31 | $38.35 | $37.01 | $38.07 | $37.59 | 5,575,661 |
| 2022-04-27 | $37.14 | $37.50 | $36.37 | $36.82 | $36.35 | 6,385,232 |
| 2022-04-26 | $37.77 | $38.32 | $37.42 | $37.51 | $37.03 | 4,988,311 |
| 2022-04-25 | $37.43 | $38.44 | $36.98 | $38.29 | $37.80 | 5,568,304 |
| 2022-04-22 | $39.54 | $39.65 | $37.93 | $37.98 | $37.50 | 5,837,508 |
| 2022-04-21 | $40.99 | $41.23 | $39.76 | $39.80 | $39.29 | 5,372,440 |
| 2022-04-20 | $41.02 | $41.88 | $40.32 | $40.48 | $39.96 | 5,845,934 |
| 2022-04-19 | $40.07 | $41.04 | $40.07 | $40.70 | $40.18 | 8,155,657 |
| 2022-04-18 | $37.94 | $40.52 | $37.80 | $40.03 | $39.52 | 10,405,506 |
| 2022-04-14 | $37.49 | $38.08 | $37.26 | $37.70 | $37.22 | 6,644,318 |
| 2022-04-13 | $36.36 | $37.51 | $36.34 | $37.47 | $36.99 | 4,812,432 |
| 2022-04-12 | $36.47 | $37.70 | $36.16 | $36.87 | $36.40 | 5,711,158 |
| 2022-04-11 | $36.21 | $37.43 | $36.21 | $36.52 | $36.06 | 5,709,407 |
| 2022-04-08 | $35.89 | $36.99 | $35.86 | $36.64 | $36.17 | 5,746,826 |
| 2022-04-07 | $35.64 | $35.93 | $34.75 | $35.65 | $35.20 | 6,556,788 |
| 2022-04-06 | $35.58 | $36.51 | $35.22 | $35.77 | $35.31 | 9,432,676 |
| 2022-04-05 | $35.48 | $35.93 | $35.19 | $35.27 | $34.82 | 6,847,075 |
| 2022-04-04 | $35.56 | $35.94 | $34.97 | $35.57 | $35.12 | 6,383,425 |
| 2022-04-01 | $35.23 | $35.53 | $34.69 | $35.16 | $34.71 | 5,369,976 |
| 2022-03-31 | $35.52 | $35.87 | $34.81 | $34.81 | $34.37 | 5,716,061 |
| 2022-03-30 | $36.70 | $37.00 | $35.53 | $35.73 | $35.28 | 6,452,573 |
| 2022-03-29 | $36.68 | $37.13 | $36.36 | $36.76 | $36.29 | 8,187,831 |
| 2022-03-28 | $35.48 | $35.89 | $34.66 | $35.85 | $35.39 | 9,472,669 |
| 2022-03-25 | $36.48 | $36.86 | $36.28 | $36.67 | $36.20 | 5,116,270 |
| 2022-03-24 | $36.61 | $36.78 | $36.03 | $36.40 | $35.94 | 6,269,698 |
| 2022-03-23 | $37.19 | $37.37 | $36.15 | $36.34 | $35.88 | 5,479,651 |
| 2022-03-22 | $37.05 | $38.20 | $36.69 | $37.60 | $37.12 | 6,057,924 |
| 2022-03-21 | $37.48 | $37.63 | $36.12 | $36.38 | $35.92 | 8,488,598 |
| 2022-03-18 | $37.28 | $37.74 | $36.56 | $37.59 | $37.11 | 18,559,321 |
| 2022-03-17 | $36.45 | $37.46 | $36.22 | $37.45 | $36.97 | 8,272,257 |
| 2022-03-16 | $36.87 | $38.39 | $36.61 | $37.67 | $37.19 | 10,449,239 |
| 2022-03-15 | $35.86 | $36.92 | $35.47 | $36.14 | $35.68 | 6,824,781 |
| 2022-03-14 | $35.71 | $36.60 | $35.31 | $35.48 | $35.03 | 7,635,852 |
| 2022-03-11 | $35.85 | $36.10 | $34.95 | $35.04 | $34.59 | 5,767,394 |
| 2022-03-10 | $35.43 | $36.06 | $34.73 | $35.43 | $34.98 | 7,169,163 |
| 2022-03-09 | $36.81 | $37.59 | $35.91 | $36.20 | $35.74 | 7,234,909 |
| 2022-03-08 | $35.15 | $36.05 | $33.76 | $35.06 | $34.61 | 10,675,733 |
| 2022-03-07 | $36.82 | $36.89 | $34.48 | $34.76 | $34.32 | 10,639,221 |
| 2022-03-04 | $37.86 | $38.00 | $36.68 | $37.28 | $36.81 | 8,592,746 |
| 2022-03-03 | $40.01 | $40.30 | $37.99 | $38.89 | $38.40 | 9,557,101 |
| 2022-03-02 | $39.74 | $40.29 | $38.85 | $39.76 | $39.25 | 9,080,602 |
| 2022-03-01 | $42.47 | $42.49 | $39.27 | $39.47 | $38.97 | 7,461,597 |
| 2022-02-28 | $41.84 | $42.95 | $41.83 | $42.78 | $42.24 | 8,447,724 |
| 2022-02-25 | $41.57 | $43.58 | $41.55 | $43.19 | $42.64 | 6,501,030 |
| 2022-02-24 | $39.92 | $41.37 | $39.38 | $41.24 | $40.72 | 8,270,518 |
| 2022-02-23 | $43.06 | $43.17 | $41.52 | $41.60 | $41.07 | 5,998,210 |
| 2022-02-22 | $43.25 | $43.69 | $42.37 | $42.71 | $42.17 | 4,979,981 |
| 2022-02-18 | $43.45 | $44.42 | $43.25 | $43.42 | $42.87 | 5,661,270 |
| 2022-02-17 | $44.34 | $44.73 | $43.49 | $43.66 | $43.10 | 4,262,855 |
| 2022-02-16 | $44.46 | $45.37 | $44.46 | $44.85 | $44.28 | 5,043,457 |
| 2022-02-15 | $44.74 | $45.29 | $44.43 | $44.79 | $44.22 | 5,418,796 |
| 2022-02-14 | $44.04 | $45.09 | $43.74 | $44.03 | $43.47 | 5,565,408 |
| 2022-02-11 | $44.22 | $44.95 | $43.56 | $43.79 | $43.23 | 6,535,710 |
| 2022-02-10 | $44.65 | $45.56 | $44.01 | $44.13 | $43.57 | 6,701,815 |
| 2022-02-09 | $44.14 | $44.97 | $44.02 | $44.66 | $44.09 | 4,419,762 |
| 2022-02-08 | $43.09 | $44.04 | $42.91 | $43.98 | $43.21 | 5,737,170 |
| 2022-02-07 | $42.53 | $43.28 | $42.53 | $42.89 | $42.14 | 5,193,936 |
| 2022-02-04 | $42.23 | $42.91 | $42.05 | $42.50 | $41.75 | 6,892,036 |
| 2022-02-03 | $42.66 | $43.22 | $42.25 | $42.25 | $41.51 | 6,220,401 |
| 2022-02-02 | $42.70 | $42.99 | $42.04 | $42.70 | $41.95 | 8,184,195 |
| 2022-02-01 | $42.53 | $43.11 | $41.98 | $42.88 | $42.13 | 12,020,623 |
| 2022-01-31 | $40.98 | $42.60 | $40.71 | $42.59 | $41.84 | 9,680,899 |
| 2022-01-28 | $41.26 | $42.52 | $39.78 | $41.42 | $40.69 | 13,197,964 |
| 2022-01-27 | $46.05 | $46.21 | $43.75 | $44.42 | $43.64 | 7,977,312 |
| 2022-01-26 | $46.45 | $47.05 | $44.70 | $45.37 | $44.57 | 8,629,580 |
| 2022-01-25 | $44.21 | $46.57 | $43.85 | $46.10 | $45.29 | 8,312,255 |
| 2022-01-24 | $43.32 | $45.02 | $42.65 | $44.93 | $44.14 | 8,344,171 |
| 2022-01-21 | $44.80 | $45.25 | $44.02 | $44.42 | $43.64 | 5,800,964 |
| 2022-01-20 | $45.86 | $46.61 | $45.07 | $45.16 | $44.37 | 4,539,401 |
| 2022-01-19 | $47.68 | $47.68 | $45.62 | $45.64 | $44.84 | 5,342,224 |
| 2022-01-18 | $48.32 | $48.58 | $46.54 | $47.24 | $46.41 | 5,884,527 |
| 2022-01-14 | $48.38 | $48.76 | $47.76 | $48.67 | $47.82 | 6,239,079 |
| 2022-01-13 | $49.33 | $50.20 | $49.31 | $49.46 | $48.59 | 4,231,254 |
| 2022-01-12 | $49.19 | $49.82 | $48.71 | $49.03 | $48.17 | 3,669,411 |
| 2022-01-11 | $48.47 | $48.80 | $48.20 | $48.76 | $47.90 | 3,557,072 |
| 2022-01-10 | $48.86 | $48.86 | $47.28 | $48.30 | $47.45 | 4,986,439 |
| 2022-01-07 | $47.24 | $48.90 | $47.09 | $48.21 | $47.36 | 5,465,880 |
| 2022-01-06 | $47.37 | $47.80 | $46.53 | $47.56 | $46.72 | 4,781,265 |
| 2022-01-05 | $48.29 | $48.86 | $46.88 | $46.91 | $46.09 | 5,829,624 |
| 2022-01-04 | $47.68 | $48.88 | $47.68 | $48.16 | $47.31 | 6,169,360 |
| 2022-01-03 | $46.48 | $47.46 | $46.48 | $47.00 | $46.17 | 4,963,118 |
| 2021-12-31 | $46.23 | $46.79 | $46.15 | $46.39 | $45.58 | 2,257,894 |
| 2021-12-30 | $46.46 | $47.11 | $46.21 | $46.26 | $45.45 | 2,071,475 |
| 2021-12-29 | $46.47 | $46.71 | $46.16 | $46.29 | $45.48 | 2,474,847 |
| 2021-12-28 | $45.95 | $46.87 | $45.94 | $46.46 | $45.64 | 4,010,686 |
| 2021-12-27 | $46.22 | $46.40 | $45.53 | $46.18 | $45.37 | 7,679,021 |
| 2021-12-23 | $46.28 | $46.69 | $46.00 | $46.16 | $45.35 | 3,581,187 |
| 2021-12-22 | $45.94 | $46.32 | $45.73 | $45.95 | $45.14 | 3,776,084 |
| 2021-12-21 | $44.87 | $46.17 | $44.65 | $46.13 | $45.32 | 4,899,114 |
| 2021-12-20 | $45.51 | $45.65 | $43.71 | $44.22 | $43.44 | 7,347,600 |
| 2021-12-17 | $47.30 | $47.36 | $45.89 | $46.65 | $45.83 | 15,153,758 |
| 2021-12-16 | $47.66 | $48.25 | $47.15 | $47.62 | $46.78 | 9,417,882 |
| 2021-12-15 | $46.98 | $47.02 | $45.02 | $46.72 | $45.90 | 5,700,395 |
| 2021-12-14 | $46.25 | $47.40 | $46.09 | $46.83 | $46.01 | 4,292,708 |
| 2021-12-13 | $47.49 | $47.49 | $46.03 | $46.34 | $45.53 | 5,015,686 |
| 2021-12-10 | $48.40 | $48.40 | $47.33 | $47.87 | $47.03 | 2,987,913 |
| 2021-12-09 | $46.95 | $48.17 | $46.56 | $47.89 | $47.05 | 3,879,147 |
| 2021-12-08 | $47.64 | $47.77 | $47.23 | $47.31 | $46.48 | 4,236,793 |
| 2021-12-07 | $46.86 | $48.04 | $46.75 | $47.59 | $46.75 | 5,714,791 |
| 2021-12-06 | $46.26 | $47.20 | $46.00 | $46.34 | $45.53 | 5,914,499 |
| 2021-12-03 | $45.88 | $46.03 | $44.75 | $45.28 | $44.48 | 5,608,009 |
| 2021-12-02 | $44.12 | $46.08 | $44.00 | $45.64 | $44.84 | 6,201,167 |
| 2021-12-01 | $46.10 | $46.56 | $43.72 | $43.76 | $42.99 | 5,843,845 |
| 2021-11-30 | $46.26 | $46.64 | $44.40 | $44.79 | $44.00 | 13,313,884 |
| 2021-11-29 | $48.19 | $48.57 | $46.82 | $47.12 | $46.29 | 4,586,514 |
| 2021-11-26 | $47.80 | $48.13 | $46.40 | $47.68 | $46.84 | 4,375,346 |
| 2021-11-24 | $49.31 | $50.30 | $49.31 | $49.77 | $48.90 | 3,709,483 |
| 2021-11-23 | $48.56 | $49.99 | $48.55 | $49.71 | $48.84 | 3,918,328 |
| 2021-11-22 | $48.50 | $49.02 | $47.74 | $48.35 | $47.50 | 4,372,473 |
| 2021-11-19 | $47.89 | $48.56 | $47.51 | $47.88 | $47.04 | 4,632,469 |
| 2021-11-18 | $48.68 | $48.99 | $47.80 | $48.35 | $47.50 | 3,827,093 |
| 2021-11-17 | $49.38 | $49.80 | $48.55 | $48.59 | $47.74 | 4,075,230 |
| 2021-11-16 | $50.16 | $50.43 | $48.63 | $49.62 | $48.75 | 5,033,919 |
| 2021-11-15 | $50.33 | $51.09 | $50.00 | $50.13 | $49.25 | 3,361,752 |
| 2021-11-12 | $49.60 | $50.19 | $49.29 | $50.18 | $49.30 | 2,725,841 |
| 2021-11-11 | $49.71 | $50.24 | $49.52 | $49.71 | $48.84 | 2,572,143 |
| 2021-11-10 | $49.11 | $50.44 | $49.11 | $49.49 | $48.62 | 3,558,248 |
| 2021-11-09 | $48.81 | $49.35 | $48.50 | $49.31 | $48.44 | 3,536,700 |
| 2021-11-08 | $49.66 | $50.28 | $49.18 | $49.26 | $48.39 | 3,811,321 |
| 2021-11-05 | $48.58 | $49.40 | $48.44 | $49.19 | $48.33 | 4,948,495 |
| 2021-11-04 | $48.08 | $48.57 | $47.60 | $47.99 | $47.15 | 4,622,152 |
| 2021-11-03 | $47.22 | $48.71 | $47.10 | $48.20 | $47.35 | 5,354,601 |
| 2021-11-02 | $47.50 | $47.70 | $46.85 | $47.38 | $46.55 | 4,723,608 |
| 2021-11-01 | $46.83 | $47.46 | $46.83 | $47.37 | $46.54 | 4,797,979 |
| 2021-10-29 | $47.41 | $47.67 | $46.35 | $46.45 | $45.63 | 4,615,580 |
| 2021-10-28 | $46.87 | $47.17 | $45.86 | $46.87 | $45.83 | 5,718,001 |
| 2021-10-27 | $48.61 | $48.81 | $46.64 | $46.68 | $45.64 | 8,344,155 |
| 2021-10-26 | $49.31 | $49.36 | $48.05 | $48.95 | $47.86 | 5,653,182 |
| 2021-10-25 | $49.45 | $50.16 | $48.58 | $48.89 | $47.80 | 7,832,458 |
| 2021-10-22 | $49.27 | $49.91 | $48.72 | $49.19 | $48.10 | 9,095,888 |
| 2021-10-21 | $51.88 | $52.07 | $48.84 | $49.09 | $48.00 | 8,938,734 |
| 2021-10-20 | $51.32 | $52.10 | $50.00 | $51.94 | $50.79 | 4,803,833 |
| 2021-10-19 | $51.10 | $52.49 | $51.01 | $52.36 | $51.20 | 4,948,493 |
| 2021-10-18 | $50.00 | $51.28 | $50.00 | $51.01 | $49.88 | 5,376,942 |
| 2021-10-15 | $50.30 | $50.82 | $50.14 | $50.18 | $49.07 | 4,223,520 |
| 2021-10-14 | $49.28 | $49.61 | $48.48 | $49.57 | $48.47 | 3,467,254 |
| 2021-10-13 | $49.43 | $49.70 | $47.45 | $48.40 | $47.33 | 4,405,402 |
| 2021-10-12 | $49.03 | $50.04 | $48.84 | $49.69 | $48.59 | 3,489,792 |
| 2021-10-11 | $50.14 | $50.78 | $49.02 | $49.06 | $47.97 | 3,353,639 |
| 2021-10-08 | $49.72 | $50.45 | $49.28 | $49.95 | $48.84 | 3,232,538 |
| 2021-10-07 | $50.50 | $50.77 | $49.55 | $49.62 | $48.52 | 5,279,546 |
| 2021-10-06 | $49.78 | $50.46 | $48.74 | $49.85 | $48.74 | 4,070,724 |
| 2021-10-05 | $50.17 | $50.48 | $49.55 | $50.16 | $49.05 | 3,889,348 |
| 2021-10-04 | $49.94 | $50.82 | $49.55 | $49.62 | $48.52 | 4,884,355 |
| 2021-10-01 | $49.00 | $50.20 | $48.73 | $49.91 | $48.80 | 4,798,900 |
| 2021-09-30 | $50.81 | $50.85 | $48.78 | $48.88 | $47.80 | 6,099,522 |
| 2021-09-29 | $51.04 | $51.11 | $50.32 | $50.54 | $49.42 | 2,499,554 |
| 2021-09-28 | $51.55 | $52.20 | $50.55 | $50.67 | $49.55 | 4,357,833 |
| 2021-09-27 | $50.61 | $51.96 | $50.58 | $51.72 | $50.57 | 3,896,523 |
| 2021-09-24 | $49.55 | $50.68 | $49.53 | $50.23 | $49.12 | 3,901,114 |
| 2021-09-23 | $49.05 | $50.38 | $48.90 | $49.84 | $48.73 | 4,130,562 |
| 2021-09-22 | $48.31 | $48.87 | $48.16 | $48.35 | $47.28 | 4,153,441 |
| 2021-09-21 | $47.70 | $48.00 | $47.17 | $47.53 | $46.48 | 4,423,411 |
| 2021-09-20 | $46.82 | $47.50 | $46.31 | $47.28 | $46.23 | 5,058,758 |
| 2021-09-17 | $48.67 | $49.46 | $48.15 | $48.44 | $47.36 | 9,820,481 |
| 2021-09-16 | $48.57 | $49.59 | $48.31 | $48.69 | $47.61 | 5,229,567 |
| 2021-09-15 | $47.83 | $48.66 | $47.62 | $48.24 | $47.17 | 5,012,236 |
| 2021-09-14 | $48.76 | $49.33 | $47.40 | $47.68 | $46.62 | 4,769,092 |
| 2021-09-13 | $47.79 | $48.71 | $47.57 | $48.69 | $47.61 | 5,573,818 |
| 2021-09-10 | $47.18 | $48.01 | $46.71 | $47.32 | $46.27 | 7,052,539 |
| 2021-09-09 | $45.68 | $47.97 | $45.51 | $46.58 | $45.55 | 10,186,631 |
| 2021-09-08 | $46.49 | $46.49 | $45.23 | $45.68 | $44.67 | 5,659,831 |
| 2021-09-07 | $47.27 | $47.94 | $46.64 | $46.68 | $45.64 | 5,115,133 |
| 2021-09-03 | $48.16 | $48.23 | $47.07 | $47.38 | $46.33 | 5,088,438 |
| 2021-09-02 | $48.67 | $48.98 | $48.04 | $48.31 | $47.24 | 4,135,120 |
| 2021-09-01 | $49.29 | $49.46 | $48.53 | $48.59 | $47.51 | 6,032,893 |
| 2021-08-31 | $49.20 | $50.10 | $49.01 | $49.75 | $48.65 | 6,789,754 |
| 2021-08-30 | $52.14 | $52.14 | $49.34 | $49.35 | $48.25 | 7,194,931 |
| 2021-08-27 | $50.82 | $52.11 | $50.82 | $51.95 | $50.80 | 3,358,399 |
| 2021-08-26 | $51.70 | $51.70 | $50.63 | $50.77 | $49.64 | 3,236,086 |
| 2021-08-25 | $50.33 | $51.71 | $50.24 | $51.42 | $50.28 | 3,533,747 |
| 2021-08-24 | $49.99 | $50.57 | $49.90 | $50.21 | $49.10 | 2,758,827 |
| 2021-08-23 | $49.63 | $50.12 | $49.52 | $49.71 | $48.61 | 3,486,144 |
| 2021-08-20 | $49.01 | $49.48 | $48.58 | $49.20 | $48.11 | 3,765,680 |
| 2021-08-19 | $49.17 | $49.78 | $48.38 | $49.01 | $47.92 | 4,825,192 |
| 2021-08-18 | $50.42 | $51.05 | $49.91 | $49.95 | $48.84 | 4,637,820 |
| 2021-08-17 | $50.93 | $51.22 | $50.02 | $50.69 | $49.56 | 3,838,629 |
| 2021-08-16 | $51.19 | $51.55 | $50.73 | $51.46 | $50.32 | 3,663,551 |
| 2021-08-13 | $51.78 | $51.98 | $51.46 | $51.81 | $50.66 | 2,499,140 |
| 2021-08-12 | $51.17 | $51.79 | $50.76 | $51.62 | $50.47 | 2,837,199 |
| 2021-08-11 | $50.27 | $51.27 | $49.64 | $51.21 | $50.07 | 3,477,474 |
| 2021-08-10 | $49.00 | $50.20 | $48.84 | $50.13 | $49.02 | 4,313,635 |
| 2021-08-09 | $49.08 | $49.40 | $48.38 | $48.97 | $47.88 | 4,202,240 |
| 2021-08-06 | $48.99 | $49.90 | $48.91 | $49.40 | $48.30 | 4,995,308 |
| 2021-08-05 | $47.49 | $48.40 | $47.49 | $48.29 | $47.22 | 4,000,443 |
| 2021-08-04 | $46.62 | $47.82 | $46.37 | $47.17 | $46.12 | 3,245,142 |
| 2021-08-03 | $47.05 | $47.21 | $45.14 | $47.12 | $46.07 | 5,024,017 |
| 2021-08-02 | $47.45 | $48.53 | $46.71 | $46.85 | $45.81 | 4,446,810 |
| 2021-07-30 | $47.80 | $48.79 | $46.81 | $47.02 | $45.98 | 9,100,414 |
| 2021-07-29 | $47.96 | $48.39 | $47.50 | $48.32 | $47.03 | 3,977,224 |
| 2021-07-28 | $47.38 | $47.54 | $46.33 | $47.21 | $45.95 | 4,442,830 |
| 2021-07-27 | $46.65 | $47.63 | $46.22 | $47.23 | $45.97 | 3,923,466 |
| 2021-07-26 | $46.49 | $47.49 | $46.36 | $47.14 | $45.88 | 4,081,795 |
| 2021-07-23 | $46.12 | $47.20 | $46.12 | $46.51 | $45.27 | 5,029,929 |
| 2021-07-22 | $47.01 | $47.34 | $45.48 | $45.91 | $44.68 | 5,458,230 |
| 2021-07-21 | $46.43 | $47.73 | $46.32 | $47.14 | $45.88 | 5,606,265 |
| 2021-07-20 | $43.48 | $46.10 | $43.08 | $46.00 | $44.77 | 6,370,521 |
| 2021-07-19 | $45.52 | $45.60 | $44.35 | $44.80 | $43.60 | 7,430,745 |
| 2021-07-16 | $48.19 | $48.22 | $46.56 | $46.73 | $45.48 | 4,957,464 |
| 2021-07-15 | $46.84 | $47.86 | $46.70 | $47.72 | $46.44 | 5,036,851 |
| 2021-07-14 | $48.97 | $49.66 | $47.37 | $47.50 | $46.23 | 6,213,747 |
| 2021-07-13 | $49.50 | $49.89 | $48.51 | $48.64 | $47.34 | 6,309,602 |
| 2021-07-12 | $48.25 | $49.84 | $47.90 | $49.50 | $48.18 | 4,425,267 |
| 2021-07-09 | $48.03 | $48.86 | $47.92 | $48.73 | $47.43 | 4,617,592 |
| 2021-07-08 | $46.61 | $47.57 | $45.72 | $46.71 | $45.46 | 6,026,818 |
| 2021-07-07 | $47.50 | $48.36 | $47.20 | $47.96 | $46.68 | 4,503,601 |
| 2021-07-06 | $49.00 | $49.13 | $47.52 | $47.87 | $46.59 | 4,557,572 |
| 2021-07-02 | $49.08 | $49.45 | $48.92 | $49.05 | $47.74 | 3,566,408 |
| 2021-07-01 | $48.73 | $49.39 | $48.61 | $48.87 | $47.56 | 5,825,218 |
| 2021-06-30 | $47.86 | $48.66 | $47.80 | $48.52 | $47.22 | 3,914,789 |
| 2021-06-29 | $49.00 | $49.31 | $47.69 | $48.00 | $46.72 | 5,721,885 |
| 2021-06-28 | $49.63 | $49.66 | $48.38 | $48.49 | $47.19 | 6,401,030 |
| 2021-06-25 | $49.50 | $50.11 | $49.27 | $49.80 | $48.47 | 9,361,818 |
| 2021-06-24 | $48.71 | $49.18 | $48.30 | $49.00 | $47.69 | 3,764,501 |
| 2021-06-23 | $48.02 | $48.48 | $47.94 | $48.32 | $47.03 | 3,172,838 |
| 2021-06-22 | $47.79 | $48.32 | $47.37 | $47.90 | $46.62 | 6,250,424 |
| 2021-06-21 | $46.66 | $48.02 | $46.55 | $48.00 | $46.72 | 6,317,385 |
| 2021-06-18 | $46.47 | $46.72 | $45.58 | $46.14 | $44.91 | 11,434,899 |
| 2021-06-17 | $49.78 | $49.95 | $46.99 | $47.51 | $46.24 | 5,801,322 |
| 2021-06-16 | $49.77 | $50.06 | $48.98 | $49.51 | $48.19 | 4,723,026 |
| 2021-06-15 | $48.83 | $50.27 | $48.45 | $50.05 | $48.71 | 4,763,090 |
| 2021-06-14 | $49.27 | $49.36 | $48.31 | $48.64 | $47.34 | 3,238,354 |
| 2021-06-11 | $49.12 | $49.44 | $48.88 | $49.37 | $48.05 | 3,816,556 |
| 2021-06-10 | $50.78 | $50.85 | $48.94 | $48.99 | $47.68 | 4,166,915 |
| 2021-06-09 | $50.86 | $50.86 | $49.84 | $50.07 | $48.73 | 3,274,706 |
| 2021-06-08 | $50.21 | $50.96 | $49.73 | $50.80 | $49.44 | 5,298,666 |
| 2021-06-07 | $49.73 | $50.47 | $49.73 | $50.45 | $49.10 | 4,000,287 |
| 2021-06-04 | $50.00 | $50.24 | $49.66 | $49.79 | $48.46 | 5,425,928 |
| 2021-06-03 | $49.37 | $50.01 | $49.01 | $49.85 | $48.52 | 7,028,258 |
| 2021-06-02 | $49.90 | $50.07 | $48.82 | $49.50 | $48.18 | 7,479,170 |
| 2021-06-01 | $48.07 | $48.99 | $48.07 | $48.97 | $47.66 | 5,985,087 |
| 2021-05-28 | $47.63 | $47.90 | $46.88 | $47.41 | $46.14 | 3,977,530 |
| 2021-05-27 | $47.46 | $48.17 | $47.14 | $47.70 | $46.42 | 9,257,562 |
| 2021-05-26 | $46.42 | $46.92 | $46.31 | $46.75 | $45.50 | 4,337,623 |
| 2021-05-25 | $46.79 | $47.68 | $46.13 | $46.26 | $45.02 | 5,430,623 |
| 2021-05-24 | $46.48 | $46.67 | $46.03 | $46.40 | $45.16 | 3,493,527 |
| 2021-05-21 | $46.09 | $46.87 | $45.96 | $46.22 | $44.98 | 4,640,085 |
| 2021-05-20 | $46.07 | $46.23 | $45.36 | $45.76 | $44.54 | 4,675,759 |
| 2021-05-19 | $45.05 | $45.90 | $44.54 | $45.87 | $44.64 | 4,616,877 |
| 2021-05-18 | $46.65 | $47.14 | $45.84 | $45.85 | $44.62 | 5,048,386 |
| 2021-05-17 | $46.51 | $47.16 | $46.37 | $46.91 | $45.66 | 4,448,631 |
| 2021-05-14 | $45.69 | $46.98 | $45.54 | $46.80 | $45.55 | 4,700,790 |
| 2021-05-13 | $44.13 | $45.59 | $44.04 | $45.27 | $44.06 | 5,845,762 |
| 2021-05-12 | $45.40 | $45.72 | $43.92 | $44.13 | $42.95 | 6,093,358 |
| 2021-05-11 | $45.20 | $45.79 | $44.46 | $45.21 | $44.00 | 5,771,407 |
| 2021-05-10 | $46.55 | $47.22 | $45.98 | $46.02 | $44.79 | 7,221,991 |
| 2021-05-07 | $44.46 | $45.98 | $44.08 | $45.90 | $44.67 | 5,551,356 |
| 2021-05-06 | $45.04 | $45.31 | $44.15 | $44.90 | $43.70 | 6,489,351 |
| 2021-05-05 | $44.86 | $45.24 | $44.68 | $44.79 | $43.59 | 3,746,793 |
| 2021-05-04 | $43.50 | $44.84 | $43.11 | $44.59 | $43.40 | 8,712,279 |
| 2021-05-03 | $44.29 | $44.55 | $43.27 | $43.68 | $42.51 | 5,947,666 |
| 2021-04-30 | $43.89 | $44.22 | $43.55 | $43.74 | $42.57 | 6,888,198 |
| 2021-04-29 | $43.37 | $44.58 | $43.21 | $44.44 | $43.03 | 9,386,701 |
| 2021-04-28 | $41.08 | $43.08 | $41.02 | $43.03 | $41.67 | 8,877,467 |
| 2021-04-27 | $39.71 | $40.89 | $39.60 | $40.73 | $39.44 | 9,905,398 |
| 2021-04-26 | $40.80 | $41.80 | $40.80 | $41.47 | $40.16 | 4,549,900 |
| 2021-04-23 | $39.80 | $40.90 | $39.56 | $40.68 | $39.39 | 3,181,647 |
| 2021-04-22 | $40.39 | $40.59 | $39.76 | $39.88 | $38.62 | 3,443,240 |
| 2021-04-21 | $39.18 | $40.20 | $38.65 | $40.18 | $38.91 | 6,107,949 |
| 2021-04-20 | $40.50 | $40.50 | $39.07 | $39.57 | $38.32 | 4,631,706 |
| 2021-04-19 | $41.32 | $41.46 | $40.47 | $40.73 | $39.44 | 10,066,924 |
| 2021-04-16 | $41.74 | $42.14 | $41.30 | $41.39 | $40.08 | 4,526,811 |
| 2021-04-15 | $41.70 | $41.70 | $40.69 | $41.28 | $39.97 | 5,439,876 |
| 2021-04-14 | $40.31 | $42.00 | $40.22 | $41.50 | $40.19 | 6,786,719 |
| 2021-04-13 | $42.83 | $43.00 | $41.26 | $41.46 | $40.15 | 7,508,706 |
| 2021-04-12 | $42.81 | $43.24 | $42.55 | $43.15 | $41.79 | 4,670,994 |
| 2021-04-09 | $42.88 | $43.09 | $42.24 | $42.80 | $41.45 | 6,593,831 |
| 2021-04-08 | $42.20 | $42.34 | $41.43 | $42.25 | $40.91 | 4,697,052 |
| 2021-04-07 | $42.34 | $43.03 | $42.21 | $42.49 | $41.15 | 5,536,258 |
| 2021-04-06 | $42.05 | $42.51 | $41.89 | $42.19 | $40.86 | 5,310,882 |
| 2021-04-05 | $42.16 | $42.51 | $41.84 | $42.22 | $40.89 | 7,898,722 |
| 2021-04-01 | $40.94 | $41.83 | $40.84 | $41.66 | $40.34 | 5,775,937 |
| 2021-03-31 | $40.94 | $41.61 | $40.64 | $40.66 | $39.37 | 5,550,303 |
| 2021-03-30 | $40.57 | $41.31 | $40.57 | $41.06 | $39.76 | 6,312,627 |
| 2021-03-29 | $40.67 | $40.96 | $39.82 | $40.30 | $39.03 | 7,423,405 |
| 2021-03-26 | $41.66 | $41.88 | $40.39 | $41.32 | $40.01 | 6,159,094 |
| 2021-03-25 | $39.10 | $40.86 | $38.24 | $40.73 | $39.44 | 8,072,426 |
| 2021-03-24 | $39.50 | $40.04 | $39.22 | $39.49 | $38.24 | 9,934,028 |
| 2021-03-23 | $40.06 | $40.40 | $38.45 | $38.80 | $37.57 | 9,354,386 |
| 2021-03-22 | $40.86 | $40.96 | $40.25 | $40.54 | $39.26 | 6,843,480 |
| 2021-03-19 | $40.61 | $41.52 | $40.02 | $40.97 | $39.67 | 9,836,018 |
| 2021-03-18 | $43.43 | $43.61 | $40.99 | $41.26 | $39.96 | 8,054,680 |
| 2021-03-17 | $42.47 | $43.16 | $41.88 | $43.14 | $41.78 | 7,243,802 |
| 2021-03-16 | $42.67 | $42.69 | $41.31 | $42.20 | $40.87 | 6,820,222 |
| 2021-03-15 | $42.83 | $43.01 | $41.62 | $42.82 | $41.47 | 6,448,617 |
| 2021-03-12 | $43.02 | $43.24 | $42.57 | $42.70 | $41.35 | 4,044,485 |
| 2021-03-11 | $41.43 | $42.81 | $41.25 | $42.66 | $41.31 | 5,369,642 |
| 2021-03-10 | $40.48 | $41.86 | $40.47 | $41.61 | $40.29 | 6,144,280 |
| 2021-03-09 | $40.46 | $40.74 | $39.62 | $40.17 | $38.90 | 6,960,005 |
| 2021-03-08 | $40.51 | $41.21 | $40.04 | $40.64 | $39.36 | 8,167,866 |
| 2021-03-05 | $39.75 | $40.22 | $37.92 | $40.10 | $38.83 | 7,214,810 |
| 2021-03-04 | $39.77 | $40.18 | $37.76 | $38.91 | $37.68 | 8,090,787 |
| 2021-03-03 | $39.84 | $40.90 | $39.71 | $40.12 | $38.85 | 5,423,464 |
| 2021-03-02 | $39.83 | $40.29 | $39.44 | $39.56 | $38.31 | 6,106,571 |
| 2021-03-01 | $39.46 | $40.44 | $39.40 | $40.00 | $38.74 | 8,210,993 |
| 2021-02-26 | $38.77 | $39.46 | $37.98 | $38.68 | $37.46 | 7,364,305 |
| 2021-02-25 | $40.50 | $40.60 | $38.72 | $39.02 | $37.79 | 7,488,929 |
| 2021-02-24 | $38.66 | $40.32 | $38.60 | $40.22 | $38.95 | 8,010,194 |
| 2021-02-23 | $39.00 | $39.23 | $38.01 | $38.48 | $37.26 | 6,820,879 |
| 2021-02-22 | $37.95 | $39.38 | $37.94 | $38.82 | $37.59 | 6,066,786 |
| 2021-02-19 | $37.06 | $38.32 | $36.98 | $38.08 | $36.88 | 5,612,726 |
| 2021-02-18 | $37.06 | $37.42 | $36.45 | $36.65 | $35.49 | 4,937,032 |
| 2021-02-17 | $37.70 | $38.31 | $37.31 | $37.47 | $36.29 | 4,635,443 |
| 2021-02-16 | $37.46 | $38.03 | $37.10 | $37.90 | $36.70 | 3,757,312 |
| 2021-02-12 | $37.32 | $37.71 | $36.91 | $37.15 | $35.98 | 2,992,158 |
| 2021-02-11 | $37.88 | $37.97 | $36.85 | $37.28 | $36.10 | 2,945,637 |
| 2021-02-10 | $37.45 | $37.92 | $36.83 | $37.88 | $36.68 | 3,971,478 |
| 2021-02-09 | $37.61 | $37.74 | $37.10 | $37.12 | $35.95 | 6,977,705 |
| 2021-02-08 | $37.55 | $37.76 | $37.07 | $37.67 | $36.48 | 7,481,482 |
| 2021-02-05 | $37.60 | $37.82 | $37.18 | $37.29 | $36.11 | 4,858,889 |
| 2021-02-04 | $36.00 | $37.63 | $36.00 | $37.14 | $35.97 | 8,455,097 |
| 2021-02-03 | $36.03 | $36.43 | $35.65 | $36.11 | $34.76 | 5,291,849 |
| 2021-02-02 | $35.10 | $36.25 | $35.08 | $36.04 | $34.69 | 7,928,900 |
| 2021-02-01 | $34.63 | $34.86 | $33.99 | $34.69 | $33.40 | 7,520,438 |
| 2021-01-29 | $34.87 | $35.85 | $33.41 | $33.65 | $32.39 | 12,483,537 |
| 2021-01-28 | $34.83 | $36.08 | $34.26 | $35.89 | $34.55 | 11,743,395 |
| 2021-01-27 | $35.14 | $35.75 | $34.15 | $34.38 | $33.10 | 9,433,487 |
| 2021-01-26 | $36.92 | $36.97 | $35.35 | $35.38 | $34.06 | 5,316,897 |
| 2021-01-25 | $36.96 | $37.00 | $35.53 | $36.63 | $35.26 | 6,013,565 |
| 2021-01-22 | $37.59 | $37.66 | $37.17 | $37.37 | $35.98 | 5,598,213 |
| 2021-01-21 | $39.49 | $39.95 | $38.07 | $38.17 | $36.75 | 7,097,087 |
| 2021-01-20 | $40.00 | $40.69 | $39.56 | $39.91 | $38.42 | 5,688,925 |
| 2021-01-19 | $39.68 | $39.96 | $39.29 | $39.70 | $38.22 | 7,771,888 |
| 2021-01-15 | $38.23 | $39.19 | $37.84 | $38.77 | $37.32 | 7,955,723 |
| 2021-01-14 | $37.71 | $39.18 | $37.52 | $38.91 | $37.46 | 10,254,773 |
| 2021-01-13 | $36.67 | $37.96 | $36.61 | $37.41 | $36.01 | 7,977,660 |
| 2021-01-12 | $36.43 | $37.05 | $36.21 | $36.56 | $35.20 | 3,777,216 |
| 2021-01-11 | $35.98 | $36.53 | $35.60 | $36.29 | $34.94 | 4,701,412 |
| 2021-01-08 | $36.85 | $36.97 | $36.04 | $36.58 | $35.21 | 4,614,975 |
| 2021-01-07 | $37.29 | $37.43 | $36.39 | $36.71 | $35.34 | 8,355,637 |
| 2021-01-06 | $35.54 | $37.35 | $35.16 | $36.88 | $35.50 | 10,200,043 |
| 2021-01-05 | $34.25 | $34.98 | $34.20 | $34.77 | $33.47 | 5,154,191 |
| 2021-01-04 | $35.00 | $35.04 | $34.07 | $34.14 | $32.87 | 6,207,590 |
| 2020-12-31 | $34.21 | $34.78 | $34.10 | $34.71 | $33.41 | 2,331,659 |
| 2020-12-30 | $34.00 | $34.65 | $33.93 | $34.29 | $33.01 | 2,617,542 |
| 2020-12-29 | $34.07 | $34.21 | $33.45 | $33.93 | $32.66 | 2,217,026 |
| 2020-12-28 | $34.17 | $34.52 | $33.95 | $33.95 | $32.68 | 1,863,063 |
| 2020-12-24 | $34.20 | $34.20 | $33.61 | $33.96 | $32.69 | 844,443 |
| 2020-12-23 | $33.60 | $34.40 | $33.54 | $34.13 | $32.86 | 2,976,334 |
| 2020-12-22 | $33.51 | $33.94 | $33.24 | $33.26 | $32.02 | 3,663,365 |
| 2020-12-21 | $32.70 | $33.89 | $32.31 | $33.38 | $32.13 | 6,644,718 |
| 2020-12-18 | $33.21 | $33.25 | $32.17 | $32.35 | $31.14 | 8,973,935 |
| 2020-12-17 | $33.09 | $33.33 | $32.81 | $33.30 | $32.06 | 3,046,965 |
| 2020-12-16 | $32.92 | $33.10 | $32.29 | $32.96 | $31.73 | 3,083,916 |
| 2020-12-15 | $32.35 | $32.76 | $31.70 | $32.73 | $31.51 | 4,375,068 |
| 2020-12-14 | $32.75 | $32.78 | $31.64 | $31.91 | $30.72 | 3,039,129 |
| 2020-12-11 | $32.61 | $32.70 | $32.01 | $32.27 | $31.07 | 4,805,238 |
| 2020-12-10 | $32.30 | $33.11 | $31.89 | $32.98 | $31.75 | 4,741,263 |
| 2020-12-09 | $32.55 | $32.85 | $32.05 | $32.35 | $31.14 | 4,979,804 |
| 2020-12-08 | $32.07 | $32.52 | $31.87 | $32.39 | $31.18 | 3,836,956 |
| 2020-12-07 | $32.83 | $32.95 | $32.33 | $32.57 | $31.35 | 4,580,562 |
| 2020-12-04 | $32.76 | $33.04 | $32.18 | $32.97 | $31.74 | 4,127,188 |
| 2020-12-03 | $32.19 | $32.73 | $32.05 | $32.35 | $31.14 | 3,168,804 |
| 2020-12-02 | $31.40 | $32.47 | $31.03 | $32.33 | $31.12 | 4,440,842 |
| 2020-12-01 | $31.25 | $32.04 | $31.09 | $31.47 | $30.30 | 4,610,078 |
| 2020-11-30 | $31.60 | $31.91 | $30.44 | $30.47 | $29.33 | 6,726,547 |
| 2020-11-27 | $31.20 | $31.32 | $30.86 | $31.09 | $29.93 | 1,351,073 |
| 2020-11-25 | $31.60 | $31.60 | $31.00 | $31.38 | $30.21 | 3,173,250 |
| 2020-11-24 | $31.50 | $31.99 | $31.16 | $31.97 | $30.78 | 5,271,871 |
| 2020-11-23 | $30.08 | $30.90 | $29.84 | $30.63 | $29.49 | 3,396,300 |
| 2020-11-20 | $29.78 | $29.87 | $29.32 | $29.45 | $28.35 | 4,045,870 |
| 2020-11-19 | $29.80 | $30.17 | $29.48 | $30.05 | $28.93 | 3,129,039 |
| 2020-11-18 | $30.62 | $31.36 | $30.08 | $30.08 | $28.96 | 4,522,820 |
| 2020-11-17 | $30.55 | $30.76 | $29.56 | $30.57 | $29.43 | 3,914,654 |
| 2020-11-16 | $31.00 | $31.52 | $30.58 | $31.11 | $29.95 | 6,004,523 |
| 2020-11-13 | $29.51 | $30.24 | $29.34 | $30.02 | $28.90 | 4,021,739 |
| 2020-11-12 | $28.92 | $29.83 | $28.70 | $29.11 | $28.02 | 4,225,212 |
| 2020-11-11 | $29.74 | $29.81 | $28.55 | $29.40 | $28.30 | 5,649,214 |
| 2020-11-10 | $29.87 | $30.36 | $29.57 | $29.61 | $28.50 | 5,692,152 |
| 2020-11-09 | $29.99 | $31.00 | $29.75 | $29.85 | $28.74 | 11,257,262 |
| 2020-11-06 | $27.53 | $27.77 | $26.65 | $26.80 | $25.80 | 3,108,385 |
| 2020-11-05 | $26.86 | $27.66 | $26.83 | $27.48 | $26.45 | 4,233,290 |
| 2020-11-04 | $25.94 | $27.31 | $25.18 | $26.52 | $25.53 | 6,709,689 |
| 2020-11-03 | $26.74 | $26.95 | $26.42 | $26.66 | $25.67 | 3,985,191 |
| 2020-11-02 | $25.51 | $26.18 | $25.35 | $25.96 | $24.99 | 3,552,634 |
| 2020-10-30 | $25.01 | $25.35 | $24.47 | $25.02 | $24.09 | 4,695,281 |
| 2020-10-29 | $25.08 | $25.61 | $24.76 | $25.46 | $24.30 | 4,320,945 |
| 2020-10-28 | $25.39 | $25.83 | $24.88 | $25.17 | $24.02 | 6,082,836 |
| 2020-10-27 | $26.89 | $27.00 | $26.22 | $26.23 | $25.03 | 3,668,936 |
| 2020-10-26 | $27.27 | $27.29 | $26.37 | $26.89 | $25.66 | 5,266,669 |
| 2020-10-23 | $28.23 | $28.43 | $27.16 | $27.75 | $26.48 | 7,351,507 |
| 2020-10-22 | $27.25 | $28.06 | $27.02 | $27.96 | $26.68 | 5,013,602 |
| 2020-10-21 | $27.52 | $27.65 | $26.81 | $26.86 | $25.63 | 6,723,727 |
| 2020-10-20 | $28.06 | $28.41 | $27.43 | $27.61 | $26.35 | 11,557,937 |
| 2020-10-19 | $29.61 | $29.99 | $29.04 | $29.08 | $27.75 | 5,455,288 |
| 2020-10-16 | $29.31 | $29.87 | $29.21 | $29.38 | $28.04 | 3,656,599 |
| 2020-10-15 | $28.31 | $29.14 | $28.12 | $29.10 | $27.77 | 2,565,369 |
| 2020-10-14 | $28.67 | $29.05 | $28.53 | $28.67 | $27.36 | 2,827,108 |
| 2020-10-13 | $28.61 | $28.90 | $28.30 | $28.54 | $27.24 | 3,181,633 |
| 2020-10-12 | $29.18 | $29.18 | $28.75 | $28.87 | $27.55 | 4,034,787 |
| 2020-10-09 | $29.24 | $29.49 | $28.66 | $28.84 | $27.52 | 6,596,024 |
| 2020-10-08 | $28.57 | $29.20 | $28.39 | $29.15 | $27.82 | 3,265,709 |
| 2020-10-07 | $27.95 | $28.71 | $27.89 | $28.30 | $27.01 | 3,930,884 |
| 2020-10-06 | $28.85 | $29.03 | $27.17 | $27.50 | $26.24 | 5,768,205 |
| 2020-10-05 | $27.88 | $28.48 | $27.83 | $28.38 | $27.08 | 4,232,076 |
| 2020-10-02 | $26.13 | $27.60 | $25.88 | $27.46 | $26.20 | 3,597,365 |
| 2020-10-01 | $26.45 | $26.70 | $26.11 | $26.65 | $25.43 | 5,059,787 |
| 2020-09-30 | $25.68 | $26.62 | $25.55 | $26.17 | $24.97 | 6,467,741 |
| 2020-09-29 | $25.84 | $25.97 | $25.28 | $25.55 | $24.38 | 3,377,412 |
| 2020-09-28 | $25.85 | $26.26 | $25.65 | $25.79 | $24.61 | 3,322,087 |
| 2020-09-25 | $24.57 | $25.27 | $24.52 | $25.14 | $23.99 | 3,443,567 |
| 2020-09-24 | $24.88 | $25.46 | $24.20 | $24.77 | $23.64 | 4,978,574 |
| 2020-09-23 | $25.73 | $26.28 | $24.97 | $25.10 | $23.95 | 5,876,619 |
| 2020-09-22 | $25.91 | $26.27 | $25.12 | $25.61 | $24.44 | 5,322,111 |
| 2020-09-21 | $26.10 | $26.49 | $25.67 | $25.90 | $24.72 | 6,442,576 |
| 2020-09-18 | $27.45 | $27.77 | $27.06 | $27.23 | $25.99 | 5,310,045 |
| 2020-09-17 | $27.08 | $27.73 | $26.89 | $27.64 | $26.38 | 4,944,214 |
| 2020-09-16 | $26.65 | $27.92 | $26.14 | $27.59 | $26.33 | 7,267,458 |
| 2020-09-15 | $27.06 | $27.14 | $26.47 | $26.49 | $25.28 | 4,964,087 |
| 2020-09-14 | $26.01 | $27.38 | $26.01 | $26.96 | $25.73 | 5,575,785 |
| 2020-09-11 | $25.49 | $25.85 | $25.27 | $25.79 | $24.61 | 3,330,314 |
| 2020-09-10 | $25.79 | $26.59 | $25.32 | $25.40 | $24.24 | 5,687,178 |
| 2020-09-09 | $25.80 | $25.86 | $25.14 | $25.60 | $24.43 | 3,077,736 |
| 2020-09-08 | $25.61 | $26.10 | $25.31 | $25.53 | $24.36 | 5,358,966 |
| 2020-09-04 | $25.65 | $26.49 | $25.38 | $26.17 | $24.97 | 7,218,231 |
| 2020-09-03 | $25.06 | $25.88 | $24.60 | $25.12 | $23.97 | 7,629,383 |
| 2020-09-02 | $24.87 | $25.01 | $24.51 | $24.82 | $23.69 | 6,939,288 |
| 2020-09-01 | $24.65 | $25.19 | $24.39 | $24.86 | $23.72 | 3,633,709 |
| 2020-08-31 | $25.77 | $25.77 | $24.81 | $24.81 | $23.68 | 5,755,793 |
| 2020-08-28 | $25.75 | $25.93 | $25.43 | $25.78 | $24.60 | 3,140,864 |
| 2020-08-27 | $24.53 | $25.75 | $24.49 | $25.58 | $24.41 | 5,587,798 |
| 2020-08-26 | $24.78 | $25.01 | $24.33 | $24.45 | $23.33 | 3,012,471 |
| 2020-08-25 | $25.59 | $25.72 | $24.71 | $24.90 | $23.76 | 3,955,677 |
| 2020-08-24 | $24.10 | $25.26 | $23.93 | $25.25 | $24.10 | 5,358,154 |
| 2020-08-21 | $23.90 | $24.28 | $23.82 | $23.91 | $22.82 | 2,264,115 |
| 2020-08-20 | $23.71 | $24.12 | $23.66 | $23.94 | $22.85 | 4,431,740 |
| 2020-08-19 | $24.13 | $24.53 | $23.90 | $24.11 | $23.01 | 4,647,008 |
| 2020-08-18 | $24.44 | $24.55 | $23.89 | $23.98 | $22.88 | 4,975,240 |
| 2020-08-17 | $24.80 | $24.88 | $24.22 | $24.35 | $23.24 | 4,948,727 |
| 2020-08-14 | $24.40 | $25.24 | $24.18 | $24.93 | $23.79 | 3,860,156 |
| 2020-08-13 | $24.40 | $24.77 | $24.18 | $24.70 | $23.57 | 4,459,899 |
| 2020-08-12 | $25.65 | $25.71 | $24.07 | $24.74 | $23.61 | 5,416,040 |
| 2020-08-11 | $25.55 | $26.13 | $25.03 | $25.10 | $23.95 | 5,512,346 |
| 2020-08-10 | $23.73 | $25.00 | $23.71 | $24.59 | $23.47 | 7,728,498 |
| 2020-08-07 | $22.86 | $23.69 | $22.55 | $23.69 | $22.61 | 5,086,852 |
| 2020-08-06 | $23.07 | $23.34 | $22.89 | $23.09 | $22.03 | 4,311,503 |
| 2020-08-05 | $22.93 | $23.39 | $22.69 | $23.33 | $22.26 | 5,664,644 |
| 2020-08-04 | $22.68 | $22.98 | $22.55 | $22.65 | $21.61 | 4,207,964 |
| 2020-08-03 | $22.30 | $22.99 | $22.04 | $22.72 | $21.68 | 6,037,274 |
| 2020-07-31 | $23.00 | $23.00 | $21.90 | $22.13 | $21.12 | 6,281,211 |
| 2020-07-30 | $23.21 | $23.32 | $22.72 | $23.17 | $21.89 | 4,594,703 |
| 2020-07-29 | $23.08 | $23.81 | $22.97 | $23.78 | $22.47 | 4,075,716 |
| 2020-07-28 | $23.51 | $23.80 | $23.01 | $23.08 | $21.81 | 4,834,716 |
| 2020-07-27 | $23.40 | $23.81 | $22.88 | $23.74 | $22.43 | 5,637,061 |
| 2020-07-24 | $23.50 | $23.84 | $23.18 | $23.56 | $22.26 | 7,298,558 |
| 2020-07-23 | $22.70 | $23.50 | $22.65 | $23.39 | $22.10 | 7,382,624 |
| 2020-07-22 | $22.24 | $23.15 | $22.14 | $22.92 | $21.66 | 4,752,067 |
| 2020-07-21 | $22.05 | $23.21 | $21.67 | $22.64 | $21.39 | 8,415,327 |
| 2020-07-20 | $23.15 | $23.28 | $22.37 | $22.38 | $21.15 | 6,840,889 |
| 2020-07-17 | $23.70 | $23.83 | $23.01 | $23.21 | $21.93 | 6,367,430 |
| 2020-07-16 | $23.42 | $24.13 | $23.25 | $23.75 | $22.44 | 4,545,298 |
| 2020-07-15 | $22.75 | $23.77 | $22.74 | $23.64 | $22.34 | 7,054,801 |
| 2020-07-14 | $22.57 | $22.96 | $22.15 | $22.45 | $21.21 | 6,946,859 |
| 2020-07-13 | $22.93 | $23.21 | $22.27 | $22.69 | $21.44 | 7,372,591 |
| 2020-07-10 | $21.39 | $22.58 | $21.28 | $22.56 | $21.32 | 4,883,888 |
| 2020-07-09 | $22.27 | $22.29 | $21.04 | $21.34 | $20.16 | 5,288,156 |
| 2020-07-08 | $21.76 | $22.34 | $21.62 | $22.32 | $21.09 | 5,180,746 |
| 2020-07-07 | $22.58 | $22.67 | $21.76 | $21.79 | $20.59 | 4,684,178 |
| 2020-07-06 | $22.48 | $22.87 | $22.31 | $22.80 | $21.54 | 4,960,101 |
| 2020-07-02 | $22.35 | $22.83 | $21.80 | $21.86 | $20.66 | 7,211,943 |
| 2020-07-01 | $22.30 | $22.67 | $21.40 | $21.61 | $20.42 | 5,989,185 |
| 2020-06-30 | $21.77 | $22.29 | $21.64 | $22.16 | $20.94 | 4,661,855 |
| 2020-06-29 | $21.74 | $22.17 | $21.33 | $21.95 | $20.74 | 5,313,052 |
| 2020-06-26 | $22.22 | $22.31 | $21.24 | $21.39 | $20.21 | 11,816,464 |
| 2020-06-25 | $21.91 | $22.81 | $21.69 | $22.75 | $21.50 | 7,672,819 |
| 2020-06-24 | $23.25 | $23.35 | $22.07 | $22.09 | $20.87 | 8,388,182 |
| 2020-06-23 | $24.16 | $24.51 | $23.78 | $23.92 | $22.60 | 10,911,557 |
| 2020-06-22 | $23.53 | $24.10 | $23.18 | $23.79 | $22.48 | 11,375,367 |
| 2020-06-19 | $24.88 | $24.91 | $23.37 | $23.77 | $22.46 | 14,823,217 |
| 2020-06-18 | $24.17 | $24.80 | $24.02 | $24.25 | $22.91 | 9,066,760 |
| 2020-06-17 | $25.26 | $25.49 | $24.66 | $24.75 | $23.39 | 11,956,313 |
| 2020-06-16 | $25.96 | $26.01 | $24.33 | $25.16 | $23.77 | 9,948,632 |
| 2020-06-15 | $22.71 | $24.65 | $22.53 | $24.39 | $23.05 | 9,093,724 |
| 2020-06-12 | $23.78 | $23.82 | $22.40 | $23.77 | $22.46 | 9,479,518 |
| 2020-06-11 | $22.16 | $23.32 | $21.99 | $22.15 | $20.93 | 9,076,067 |
| 2020-06-10 | $25.59 | $25.71 | $24.15 | $24.37 | $23.03 | 8,056,813 |
| 2020-06-09 | $25.77 | $26.17 | $25.36 | $25.86 | $24.43 | 6,649,450 |
| 2020-06-08 | $26.91 | $27.00 | $26.13 | $26.87 | $25.39 | 11,071,121 |
| 2020-06-05 | $26.75 | $27.50 | $25.36 | $25.52 | $24.11 | 13,584,133 |
| 2020-06-04 | $23.42 | $24.48 | $22.94 | $24.33 | $22.99 | 8,537,098 |
| 2020-06-03 | $22.89 | $24.10 | $22.75 | $23.69 | $22.38 | 11,010,092 |
| 2020-06-02 | $21.52 | $22.39 | $21.50 | $22.07 | $20.85 | 11,433,745 |
| 2020-06-01 | $20.47 | $21.28 | $20.19 | $21.10 | $19.94 | 5,750,893 |
| 2020-05-29 | $20.55 | $21.12 | $20.23 | $20.37 | $19.25 | 9,237,173 |
| 2020-05-28 | $22.01 | $22.34 | $21.01 | $21.24 | $20.07 | 10,108,684 |
| 2020-05-27 | $20.95 | $21.40 | $20.17 | $21.35 | $20.17 | 14,809,296 |
| 2020-05-26 | $19.00 | $19.75 | $18.90 | $19.48 | $18.41 | 6,925,855 |
| 2020-05-22 | $18.08 | $18.15 | $17.55 | $17.85 | $16.87 | 4,521,131 |
| 2020-05-21 | $18.08 | $18.36 | $17.85 | $18.13 | $17.13 | 4,733,251 |
| 2020-05-20 | $18.06 | $18.43 | $17.98 | $18.11 | $17.11 | 8,361,493 |
| 2020-05-19 | $17.80 | $18.25 | $17.23 | $17.63 | $16.66 | 8,176,997 |
| 2020-05-18 | $17.65 | $18.11 | $17.56 | $17.96 | $16.97 | 7,785,945 |
| 2020-05-15 | $16.79 | $17.13 | $16.46 | $16.54 | $15.63 | 6,017,229 |
| 2020-05-14 | $15.40 | $17.18 | $15.17 | $17.07 | $16.13 | 11,877,302 |
| 2020-05-13 | $16.73 | $16.79 | $15.75 | $15.87 | $15.00 | 14,054,319 |
| 2020-05-12 | $17.76 | $18.12 | $16.96 | $16.98 | $16.04 | 5,825,467 |
| 2020-05-11 | $18.18 | $18.23 | $17.54 | $17.73 | $16.75 | 6,252,550 |
| 2020-05-08 | $18.48 | $18.68 | $18.30 | $18.62 | $17.59 | 4,907,520 |
| 2020-05-07 | $17.58 | $18.36 | $17.50 | $17.99 | $17.00 | 8,191,267 |
| 2020-05-06 | $18.20 | $18.42 | $17.26 | $17.30 | $16.35 | 6,315,837 |
| 2020-05-05 | $18.90 | $19.35 | $17.95 | $18.00 | $17.01 | 7,899,438 |
| 2020-05-04 | $17.95 | $18.56 | $17.57 | $18.43 | $17.41 | 7,774,890 |
| 2020-05-01 | $18.65 | $18.76 | $18.05 | $18.51 | $17.49 | 8,218,211 |
| 2020-04-30 | $20.38 | $20.91 | $19.42 | $19.79 | $18.48 | 10,493,399 |
| 2020-04-29 | $19.98 | $21.38 | $19.86 | $21.05 | $19.66 | 14,819,190 |
| 2020-04-28 | $18.65 | $19.23 | $18.39 | $18.74 | $17.50 | 10,484,618 |
| 2020-04-27 | $17.17 | $17.78 | $17.07 | $17.62 | $16.45 | 11,559,308 |
| 2020-04-24 | $16.25 | $17.02 | $16.19 | $16.97 | $15.85 | 12,224,224 |
| 2020-04-23 | $16.06 | $16.68 | $16.04 | $16.10 | $15.03 | 9,044,822 |
| 2020-04-22 | $15.63 | $16.17 | $15.25 | $16.05 | $14.99 | 9,968,045 |
| 2020-04-21 | $15.00 | $15.99 | $14.51 | $15.17 | $14.17 | 10,926,845 |
| 2020-04-20 | $15.14 | $15.99 | $14.78 | $15.59 | $14.56 | 10,743,579 |
| 2020-04-17 | $15.13 | $15.70 | $14.99 | $15.62 | $14.59 | 11,645,948 |
| 2020-04-16 | $14.85 | $15.00 | $14.02 | $14.17 | $13.23 | 9,806,227 |
| 2020-04-15 | $14.94 | $15.29 | $14.56 | $14.95 | $13.96 | 8,362,304 |
| 2020-04-14 | $16.46 | $16.98 | $15.60 | $15.90 | $14.85 | 10,696,509 |
| 2020-04-13 | $17.82 | $18.02 | $16.14 | $16.22 | $15.15 | 11,938,645 |
| 2020-04-09 | $17.84 | $18.92 | $17.34 | $17.62 | $16.45 | 13,613,681 |
| 2020-04-08 | $16.56 | $17.03 | $16.11 | $16.82 | $15.71 | 9,894,265 |
| 2020-04-07 | $17.00 | $18.19 | $15.96 | $16.12 | $15.05 | 14,932,459 |
| 2020-04-06 | $14.32 | $15.67 | $14.17 | $15.49 | $14.46 | 11,557,304 |
| 2020-04-03 | $14.04 | $14.26 | $12.98 | $13.25 | $12.37 | 12,078,969 |
| 2020-04-02 | $14.33 | $15.13 | $13.71 | $14.31 | $13.36 | 9,769,034 |
| 2020-04-01 | $14.97 | $15.20 | $13.96 | $14.51 | $13.55 | 12,834,305 |
| 2020-03-31 | $16.68 | $16.84 | $15.96 | $16.09 | $15.02 | 10,746,686 |
| 2020-03-30 | $16.94 | $17.00 | $16.06 | $16.77 | $15.66 | 7,263,385 |
| 2020-03-27 | $17.92 | $18.18 | $16.85 | $17.10 | $15.97 | 11,818,901 |
| 2020-03-26 | $17.15 | $19.86 | $17.00 | $19.03 | $17.77 | 18,975,953 |
| 2020-03-25 | $15.79 | $17.32 | $15.11 | $16.66 | $15.56 | 13,319,498 |
| 2020-03-24 | $13.88 | $15.25 | $13.68 | $14.74 | $13.76 | 12,384,935 |
| 2020-03-23 | $13.28 | $13.44 | $12.25 | $12.80 | $11.95 | 14,916,086 |
| 2020-03-20 | $14.97 | $15.20 | $13.26 | $13.41 | $12.52 | 12,910,843 |
| 2020-03-19 | $13.63 | $15.38 | $12.31 | $14.60 | $13.63 | 15,388,951 |
| 2020-03-18 | $16.15 | $16.59 | $12.15 | $13.93 | $13.01 | 13,580,275 |
| 2020-03-17 | $18.42 | $18.86 | $16.10 | $17.46 | $16.30 | 18,349,819 |
| 2020-03-16 | $19.50 | $20.01 | $17.75 | $17.85 | $16.67 | 16,192,173 |
| 2020-03-13 | $23.41 | $24.16 | $22.22 | $24.13 | $22.53 | 13,296,423 |
| 2020-03-12 | $22.56 | $23.98 | $21.65 | $21.67 | $20.24 | 14,687,890 |
| 2020-03-11 | $25.50 | $25.85 | $24.19 | $24.49 | $22.87 | 14,759,305 |
| 2020-03-10 | $26.13 | $26.42 | $24.58 | $26.27 | $24.53 | 11,415,689 |
| 2020-03-09 | $26.09 | $26.28 | $24.69 | $25.02 | $23.36 | 10,877,264 |
| 2020-03-06 | $28.10 | $28.87 | $27.76 | $28.25 | $26.38 | 10,763,669 |
| 2020-03-05 | $29.04 | $29.87 | $28.98 | $29.26 | $27.32 | 10,807,855 |
| 2020-03-04 | $29.37 | $30.28 | $29.09 | $30.14 | $28.14 | 8,613,889 |
| 2020-03-03 | $30.22 | $30.67 | $28.71 | $28.87 | $26.96 | 9,562,522 |
| 2020-03-02 | $29.28 | $30.40 | $29.15 | $30.39 | $28.38 | 10,614,535 |
| 2020-02-28 | $28.68 | $29.19 | $28.07 | $29.10 | $27.17 | 17,476,048 |
| 2020-02-27 | $29.86 | $30.79 | $29.39 | $29.68 | $27.72 | 10,894,802 |
| 2020-02-26 | $31.00 | $31.41 | $30.59 | $30.59 | $28.56 | 9,640,680 |
| 2020-02-25 | $32.21 | $32.25 | $30.59 | $30.76 | $28.72 | 9,860,695 |
| 2020-02-24 | $32.18 | $32.57 | $32.12 | $32.25 | $30.11 | 8,475,622 |
| 2020-02-21 | $33.51 | $33.57 | $33.03 | $33.33 | $31.12 | 4,868,351 |
| 2020-02-20 | $33.24 | $33.89 | $33.20 | $33.64 | $31.41 | 4,866,365 |
| 2020-02-19 | $33.32 | $33.46 | $33.01 | $33.37 | $31.16 | 5,993,446 |
| 2020-02-18 | $33.60 | $33.95 | $33.18 | $33.27 | $31.07 | 5,570,003 |
| 2020-02-14 | $33.85 | $33.99 | $33.57 | $33.75 | $31.52 | 5,615,783 |
| 2020-02-13 | $33.48 | $33.88 | $33.45 | $33.82 | $31.58 | 4,214,423 |
| 2020-02-12 | $33.52 | $33.92 | $33.32 | $33.58 | $31.36 | 7,148,132 |
| 2020-02-11 | $33.43 | $33.57 | $33.28 | $33.33 | $31.12 | 9,637,521 |
| 2020-02-10 | $33.05 | $33.34 | $33.05 | $33.27 | $31.07 | 7,959,509 |
| 2020-02-07 | $32.98 | $33.26 | $32.76 | $33.19 | $30.99 | 6,453,448 |
| 2020-02-06 | $33.38 | $33.66 | $33.08 | $33.19 | $30.99 | 5,478,233 |
| 2020-02-05 | $33.07 | $33.53 | $32.98 | $33.43 | $31.01 | 6,349,044 |
| 2020-02-04 | $32.90 | $33.21 | $32.61 | $32.65 | $30.29 | 6,005,854 |
| 2020-02-03 | $32.65 | $32.92 | $32.23 | $32.42 | $30.07 | 7,252,883 |
| 2020-01-31 | $32.93 | $33.01 | $32.21 | $32.41 | $30.07 | 6,716,696 |
| 2020-01-30 | $32.33 | $33.27 | $32.33 | $33.12 | $30.72 | 6,375,840 |
| 2020-01-29 | $32.62 | $32.92 | $32.48 | $32.64 | $30.28 | 4,654,142 |
| 2020-01-28 | $32.41 | $32.91 | $32.28 | $32.57 | $30.21 | 6,472,240 |
| 2020-01-27 | $32.08 | $32.26 | $31.70 | $32.20 | $29.87 | 8,073,115 |
| 2020-01-24 | $34.10 | $34.50 | $32.44 | $32.63 | $30.27 | 15,773,236 |
| 2020-01-23 | $36.35 | $36.37 | $35.84 | $36.20 | $33.58 | 8,289,272 |
| 2020-01-22 | $36.07 | $36.43 | $35.84 | $36.42 | $33.78 | 5,703,041 |
| 2020-01-21 | $35.57 | $36.01 | $35.51 | $35.72 | $33.14 | 5,852,897 |
| 2020-01-17 | $35.59 | $35.97 | $35.49 | $35.76 | $33.17 | 5,697,579 |
| 2020-01-16 | $35.40 | $35.61 | $35.31 | $35.48 | $32.91 | 5,871,486 |
| 2020-01-15 | $35.27 | $35.45 | $35.05 | $35.20 | $32.65 | 5,256,365 |
| 2020-01-14 | $35.37 | $35.69 | $35.31 | $35.40 | $32.84 | 7,005,073 |
| 2020-01-13 | $35.53 | $35.58 | $35.19 | $35.41 | $32.85 | 3,902,753 |
| 2020-01-10 | $35.42 | $35.68 | $35.21 | $35.47 | $32.90 | 4,881,680 |
| 2020-01-09 | $35.65 | $35.85 | $35.31 | $35.43 | $32.87 | 3,946,035 |
| 2020-01-08 | $35.22 | $35.66 | $35.20 | $35.45 | $32.89 | 4,736,655 |
| 2020-01-07 | $35.51 | $35.59 | $35.16 | $35.18 | $32.63 | 3,134,079 |
| 2020-01-06 | $35.34 | $35.68 | $35.21 | $35.68 | $33.10 | 5,142,220 |
| 2020-01-03 | $35.67 | $35.98 | $35.55 | $35.69 | $33.11 | 3,993,939 |
| 2020-01-02 | $36.14 | $36.24 | $36.03 | $36.21 | $33.59 | 3,568,061 |
| 2019-12-31 | $36.02 | $36.22 | $35.87 | $36.01 | $33.40 | 2,657,664 |
| 2019-12-30 | $36.42 | $36.43 | $36.01 | $36.05 | $33.44 | 2,568,063 |
| 2019-12-27 | $36.31 | $36.45 | $36.24 | $36.29 | $33.66 | 2,932,245 |
| 2019-12-26 | $36.40 | $36.49 | $36.19 | $36.26 | $33.64 | 2,651,531 |
| 2019-12-24 | $36.33 | $36.45 | $36.27 | $36.32 | $33.69 | 1,135,046 |
| 2019-12-23 | $36.77 | $36.78 | $36.26 | $36.33 | $33.70 | 3,005,234 |
| 2019-12-20 | $36.61 | $37.01 | $36.52 | $36.74 | $34.08 | 14,461,642 |
| 2019-12-19 | $36.81 | $36.87 | $36.25 | $36.44 | $33.80 | 6,519,818 |
| 2019-12-18 | $37.00 | $37.07 | $36.72 | $36.79 | $34.13 | 6,621,585 |
| 2019-12-17 | $37.27 | $37.28 | $36.86 | $36.91 | $34.24 | 8,197,921 |
| 2019-12-16 | $37.90 | $38.11 | $37.17 | $37.18 | $34.49 | 6,458,139 |
| 2019-12-13 | $37.61 | $38.18 | $37.42 | $37.69 | $34.96 | 4,466,733 |
| 2019-12-12 | $37.00 | $37.81 | $36.92 | $37.69 | $34.96 | 5,341,934 |
| 2019-12-11 | $37.35 | $37.54 | $37.01 | $37.14 | $34.45 | 4,400,724 |
| 2019-12-10 | $37.45 | $37.64 | $37.32 | $37.42 | $34.71 | 4,447,934 |
| 2019-12-09 | $37.76 | $37.84 | $37.55 | $37.56 | $34.84 | 4,228,344 |
| 2019-12-06 | $37.92 | $38.07 | $37.74 | $37.76 | $35.03 | 4,408,346 |
| 2019-12-05 | $37.26 | $37.61 | $37.15 | $37.49 | $34.78 | 4,815,270 |
| 2019-12-04 | $36.83 | $37.63 | $36.83 | $37.48 | $34.77 | 6,140,542 |
| 2019-12-03 | $36.74 | $36.91 | $36.16 | $36.82 | $34.16 | 4,991,325 |
| 2019-12-02 | $37.60 | $37.60 | $37.09 | $37.14 | $34.45 | 4,065,891 |
| 2019-11-29 | $37.33 | $37.58 | $37.27 | $37.41 | $34.70 | 1,592,322 |
| 2019-11-27 | $37.38 | $37.48 | $37.12 | $37.38 | $34.68 | 3,056,280 |
| 2019-11-26 | $37.33 | $37.59 | $37.02 | $37.39 | $34.68 | 4,915,216 |
| 2019-11-25 | $36.99 | $37.42 | $36.92 | $37.33 | $34.63 | 5,636,844 |
| 2019-11-22 | $36.87 | $37.12 | $36.68 | $36.90 | $34.23 | 3,071,904 |
| 2019-11-21 | $36.61 | $36.88 | $36.32 | $36.77 | $34.11 | 3,304,253 |
| 2019-11-20 | $36.74 | $36.93 | $36.46 | $36.56 | $33.91 | 3,894,215 |
| 2019-11-19 | $37.19 | $37.24 | $36.83 | $36.92 | $34.25 | 3,271,415 |
| 2019-11-18 | $36.92 | $37.14 | $36.69 | $37.11 | $34.42 | 4,410,472 |
| 2019-11-15 | $37.00 | $37.24 | $36.92 | $37.05 | $34.37 | 4,583,846 |
| 2019-11-14 | $36.36 | $36.88 | $36.35 | $36.73 | $34.07 | 3,107,144 |
| 2019-11-13 | $36.56 | $36.91 | $36.48 | $36.56 | $33.91 | 2,813,880 |
| 2019-11-12 | $36.83 | $36.98 | $36.65 | $36.89 | $34.22 | 3,653,690 |
| 2019-11-11 | $36.71 | $37.05 | $36.62 | $36.89 | $34.22 | 3,094,888 |
| 2019-11-08 | $36.90 | $36.98 | $36.41 | $36.94 | $34.27 | 4,013,147 |
| 2019-11-07 | $37.04 | $37.33 | $36.91 | $36.96 | $34.29 | 4,834,683 |
| 2019-11-06 | $36.34 | $36.86 | $36.24 | $36.82 | $34.16 | 4,942,596 |
| 2019-11-05 | $36.25 | $36.54 | $36.15 | $36.28 | $33.66 | 7,216,837 |
| 2019-11-04 | $36.00 | $36.23 | $35.89 | $36.20 | $33.58 | 4,148,471 |
| 2019-11-01 | $35.47 | $35.82 | $35.38 | $35.74 | $33.15 | 3,411,131 |
| 2019-10-31 | $35.45 | $35.66 | $35.00 | $35.37 | $32.61 | 5,056,895 |
| 2019-10-30 | $35.80 | $35.85 | $35.39 | $35.59 | $32.81 | 3,832,645 |
| 2019-10-29 | $35.61 | $36.02 | $35.61 | $35.79 | $33.00 | 4,978,112 |
| 2019-10-28 | $35.50 | $35.98 | $35.45 | $35.68 | $32.90 | 5,394,299 |
| 2019-10-25 | $35.00 | $35.41 | $34.82 | $35.29 | $32.54 | 4,640,790 |
| 2019-10-24 | $35.07 | $35.16 | $34.65 | $35.01 | $32.28 | 4,960,474 |
| 2019-10-23 | $34.89 | $35.27 | $34.68 | $35.09 | $32.35 | 5,268,997 |
| 2019-10-22 | $35.09 | $35.24 | $34.79 | $34.97 | $32.24 | 4,266,534 |
| 2019-10-21 | $34.66 | $35.12 | $34.56 | $35.06 | $32.32 | 6,178,612 |
| 2019-10-18 | $34.70 | $34.94 | $33.90 | $34.29 | $31.61 | 7,087,523 |
| 2019-10-17 | $33.60 | $34.19 | $33.58 | $33.98 | $31.33 | 6,186,339 |
| 2019-10-16 | $33.71 | $33.98 | $33.41 | $33.49 | $30.88 | 4,966,620 |
| 2019-10-15 | $33.23 | $33.90 | $33.11 | $33.69 | $31.06 | 5,134,031 |
| 2019-10-14 | $32.92 | $33.33 | $32.84 | $33.12 | $30.54 | 4,799,200 |
| 2019-10-11 | $32.98 | $33.62 | $32.97 | $33.04 | $30.46 | 5,135,216 |
| 2019-10-10 | $32.22 | $32.93 | $32.12 | $32.49 | $29.95 | 4,547,399 |
| 2019-10-09 | $31.68 | $32.28 | $31.59 | $32.15 | $29.64 | 4,369,710 |
| 2019-10-08 | $32.01 | $32.05 | $31.40 | $31.40 | $28.95 | 4,842,175 |
| 2019-10-07 | $32.71 | $32.86 | $32.27 | $32.42 | $29.89 | 3,308,859 |
| 2019-10-04 | $32.29 | $32.66 | $32.20 | $32.64 | $30.09 | 3,218,049 |
| 2019-10-03 | $32.03 | $32.31 | $31.56 | $32.25 | $29.73 | 4,611,358 |
| 2019-10-02 | $32.97 | $33.03 | $32.14 | $32.17 | $29.66 | 5,194,041 |
| 2019-10-01 | $34.32 | $34.44 | $33.15 | $33.15 | $30.56 | 5,166,502 |
| 2019-09-30 | $33.71 | $34.23 | $33.70 | $34.09 | $31.43 | 4,694,503 |
| 2019-09-27 | $33.92 | $34.03 | $33.34 | $33.62 | $31.00 | 4,011,137 |
| 2019-09-26 | $33.53 | $33.96 | $33.53 | $33.66 | $31.03 | 3,325,114 |
| 2019-09-25 | $33.61 | $33.91 | $33.32 | $33.85 | $31.21 | 3,497,959 |
| 2019-09-24 | $34.27 | $34.38 | $33.49 | $33.67 | $31.04 | 6,203,021 |
| 2019-09-23 | $33.58 | $34.26 | $33.42 | $34.12 | $31.46 | 5,020,451 |
| 2019-09-20 | $34.06 | $34.34 | $33.81 | $33.86 | $31.22 | 8,266,766 |
| 2019-09-19 | $34.06 | $34.51 | $33.94 | $34.04 | $31.38 | 3,395,793 |
| 2019-09-18 | $33.84 | $34.20 | $33.62 | $34.08 | $31.42 | 2,972,356 |
| 2019-09-17 | $33.87 | $34.03 | $33.45 | $33.96 | $31.31 | 2,627,351 |
| 2019-09-16 | $33.86 | $33.98 | $33.49 | $33.89 | $31.25 | 2,403,842 |
| 2019-09-13 | $34.14 | $34.30 | $33.83 | $34.18 | $31.51 | 3,674,502 |
| 2019-09-12 | $33.89 | $34.14 | $33.41 | $33.85 | $31.21 | 4,742,557 |
| 2019-09-11 | $33.94 | $33.97 | $33.40 | $33.93 | $31.28 | 3,224,478 |
| 2019-09-10 | $33.68 | $33.91 | $33.31 | $33.80 | $31.16 | 3,629,814 |
| 2019-09-09 | $33.21 | $34.21 | $33.19 | $33.71 | $31.08 | 5,614,900 |
| 2019-09-06 | $33.34 | $33.35 | $32.85 | $32.88 | $30.31 | 2,807,043 |
| 2019-09-05 | $32.63 | $33.71 | $32.60 | $33.28 | $30.68 | 4,186,879 |
| 2019-09-04 | $32.14 | $32.36 | $32.04 | $32.30 | $29.78 | 5,271,094 |
| 2019-09-03 | $31.76 | $31.99 | $31.48 | $31.74 | $29.26 | 5,500,001 |
| 2019-08-30 | $32.51 | $32.53 | $31.79 | $32.05 | $29.55 | 3,524,571 |
| 2019-08-29 | $32.32 | $32.60 | $32.13 | $32.26 | $29.74 | 3,303,728 |
| 2019-08-28 | $31.25 | $31.98 | $31.21 | $31.97 | $29.48 | 5,016,646 |
| 2019-08-27 | $31.87 | $32.05 | $31.26 | $31.39 | $28.94 | 4,925,755 |
| 2019-08-26 | $31.90 | $31.99 | $31.47 | $31.83 | $29.35 | 4,920,921 |
| 2019-08-23 | $32.61 | $32.90 | $31.39 | $31.55 | $29.09 | 5,026,238 |
| 2019-08-22 | $33.13 | $33.28 | $32.77 | $32.88 | $30.31 | 3,251,020 |
| 2019-08-21 | $33.27 | $33.57 | $32.96 | $33.04 | $30.46 | 2,847,220 |
| 2019-08-20 | $33.39 | $33.64 | $32.92 | $32.94 | $30.37 | 3,624,084 |
| 2019-08-19 | $33.80 | $33.98 | $33.44 | $33.46 | $30.85 | 6,333,219 |
| 2019-08-16 | $33.09 | $33.45 | $32.94 | $33.43 | $30.82 | 4,844,727 |
| 2019-08-15 | $32.85 | $33.27 | $32.45 | $32.76 | $30.20 | 6,286,007 |
| 2019-08-14 | $34.12 | $34.27 | $32.74 | $32.84 | $30.28 | 6,532,370 |
| 2019-08-13 | $34.06 | $34.95 | $33.82 | $34.68 | $31.97 | 4,745,275 |
| 2019-08-12 | $34.86 | $34.98 | $33.87 | $33.90 | $31.25 | 7,327,071 |
| 2019-08-09 | $34.86 | $35.49 | $34.78 | $35.26 | $32.51 | 3,700,870 |
| 2019-08-08 | $34.70 | $35.31 | $34.59 | $35.01 | $32.28 | 3,894,180 |
| 2019-08-07 | $33.71 | $34.55 | $32.86 | $34.41 | $31.73 | 5,201,058 |
| 2019-08-06 | $34.00 | $34.34 | $33.75 | $34.27 | $31.60 | 4,875,364 |
| 2019-08-05 | $34.47 | $34.63 | $33.64 | $33.74 | $31.11 | 5,601,715 |
| 2019-08-02 | $35.24 | $35.44 | $34.65 | $35.06 | $32.32 | 3,508,590 |
| 2019-08-01 | $35.92 | $36.48 | $35.43 | $35.52 | $32.54 | 4,499,500 |
| 2019-07-31 | $36.16 | $36.27 | $35.75 | $35.88 | $32.87 | 5,084,334 |
| 2019-07-30 | $36.10 | $36.24 | $35.97 | $36.19 | $33.16 | 2,344,030 |
| 2019-07-29 | $36.53 | $36.71 | $36.34 | $36.35 | $33.30 | 1,942,946 |
| 2019-07-26 | $36.50 | $36.79 | $36.28 | $36.60 | $33.53 | 2,924,410 |
| 2019-07-25 | $36.69 | $36.87 | $36.39 | $36.51 | $33.45 | 3,524,216 |
| 2019-07-24 | $35.89 | $36.63 | $35.89 | $36.59 | $33.52 | 4,740,454 |
| 2019-07-23 | $35.42 | $36.18 | $35.39 | $36.08 | $33.06 | 4,482,548 |
| 2019-07-22 | $35.19 | $35.64 | $35.10 | $35.34 | $32.38 | 5,337,774 |
| 2019-07-19 | $36.06 | $36.06 | $34.99 | $35.05 | $32.11 | 6,923,211 |
| 2019-07-18 | $35.48 | $36.21 | $35.34 | $36.09 | $33.07 | 5,667,630 |
| 2019-07-17 | $36.02 | $36.04 | $35.54 | $35.54 | $32.56 | 3,354,492 |
| 2019-07-16 | $35.93 | $36.25 | $35.81 | $36.03 | $33.01 | 3,357,698 |
| 2019-07-15 | $35.96 | $35.96 | $35.58 | $35.84 | $32.84 | 3,460,873 |
| 2019-07-12 | $35.72 | $36.02 | $35.49 | $35.96 | $32.95 | 4,544,851 |
| 2019-07-11 | $35.63 | $35.69 | $35.27 | $35.64 | $32.65 | 3,787,208 |
| 2019-07-10 | $35.79 | $36.12 | $35.49 | $35.52 | $32.54 | 3,319,658 |
| 2019-07-09 | $35.46 | $35.84 | $35.40 | $35.76 | $32.76 | 4,049,405 |
| 2019-07-08 | $35.39 | $35.77 | $35.39 | $35.70 | $32.71 | 5,509,540 |
| 2019-07-05 | $35.62 | $35.73 | $35.41 | $35.61 | $32.63 | 5,178,295 |
| 2019-07-03 | $35.33 | $35.62 | $35.05 | $35.53 | $32.55 | 2,642,347 |
| 2019-07-02 | $35.10 | $35.53 | $35.05 | $35.19 | $32.24 | 4,195,399 |
| 2019-07-01 | $34.94 | $35.26 | $34.77 | $35.07 | $32.13 | 6,532,299 |
| 2019-06-28 | $34.50 | $34.70 | $34.22 | $34.67 | $31.77 | 7,422,837 |
| 2019-06-27 | $34.22 | $34.49 | $34.14 | $34.29 | $31.42 | 5,981,235 |
| 2019-06-26 | $33.94 | $34.39 | $33.94 | $34.23 | $31.36 | 4,790,948 |
| 2019-06-25 | $33.92 | $34.14 | $33.80 | $33.90 | $31.06 | 3,582,099 |
| 2019-06-24 | $34.34 | $34.60 | $33.92 | $33.99 | $31.14 | 4,470,756 |
| 2019-06-21 | $34.16 | $34.46 | $33.94 | $34.31 | $31.44 | 7,268,990 |
| 2019-06-20 | $34.12 | $34.30 | $33.84 | $34.24 | $31.37 | 4,081,500 |
| 2019-06-19 | $34.39 | $34.50 | $33.64 | $33.84 | $31.00 | 5,514,158 |
| 2019-06-18 | $33.96 | $34.78 | $33.86 | $34.44 | $31.55 | 4,251,447 |
| 2019-06-17 | $34.01 | $34.33 | $33.92 | $34.01 | $31.16 | 3,945,636 |
| 2019-06-14 | $34.00 | $34.09 | $33.49 | $33.95 | $31.11 | 3,808,241 |
| 2019-06-13 | $33.88 | $34.21 | $33.83 | $33.98 | $31.13 | 3,888,185 |
| 2019-06-12 | $34.01 | $34.16 | $33.70 | $33.79 | $30.96 | 4,832,775 |
| 2019-06-11 | $33.55 | $34.46 | $33.50 | $34.05 | $31.20 | 8,644,453 |
| 2019-06-10 | $34.19 | $34.37 | $33.32 | $33.32 | $30.53 | 10,963,370 |
| 2019-06-07 | $34.36 | $34.36 | $33.63 | $33.78 | $30.95 | 7,046,104 |
| 2019-06-06 | $34.24 | $34.38 | $33.68 | $34.33 | $31.45 | 8,399,167 |
| 2019-06-05 | $34.14 | $34.46 | $33.59 | $34.07 | $31.22 | 9,162,519 |
| 2019-06-04 | $33.65 | $33.96 | $33.49 | $33.94 | $31.10 | 11,834,126 |
| 2019-06-03 | $33.60 | $33.93 | $32.93 | $33.30 | $30.51 | 14,862,680 |
| 2019-05-31 | $34.04 | $34.11 | $33.57 | $33.63 | $30.81 | 5,320,746 |
| 2019-05-30 | $34.41 | $34.66 | $34.06 | $34.23 | $31.36 | 7,363,941 |
| 2019-05-29 | $34.48 | $34.50 | $34.06 | $34.37 | $31.49 | 6,789,850 |
| 2019-05-28 | $34.55 | $35.28 | $34.44 | $34.60 | $31.70 | 4,485,253 |
| 2019-05-24 | $34.96 | $35.03 | $34.61 | $34.81 | $31.89 | 3,111,107 |
| 2019-05-23 | $34.97 | $35.08 | $34.50 | $34.75 | $31.84 | 3,951,209 |
| 2019-05-22 | $35.19 | $35.42 | $35.03 | $35.24 | $32.29 | 4,239,031 |
| 2019-05-21 | $35.24 | $35.50 | $35.15 | $35.15 | $32.21 | 7,097,840 |
| 2019-05-20 | $34.89 | $35.25 | $34.82 | $35.00 | $32.07 | 4,498,788 |
| 2019-05-17 | $34.83 | $35.24 | $34.81 | $34.91 | $31.99 | 3,969,729 |
| 2019-05-16 | $34.86 | $35.29 | $34.86 | $35.24 | $32.29 | 5,038,114 |
| 2019-05-15 | $34.42 | $35.05 | $34.28 | $34.86 | $31.94 | 5,080,162 |
| 2019-05-14 | $34.03 | $35.09 | $34.02 | $34.77 | $31.86 | 5,217,385 |
| 2019-05-13 | $34.43 | $34.59 | $33.92 | $33.99 | $31.14 | 6,193,899 |
| 2019-05-10 | $34.35 | $35.01 | $34.29 | $35.01 | $32.08 | 6,703,777 |
| 2019-05-09 | $33.61 | $34.45 | $33.56 | $34.40 | $31.52 | 6,861,288 |
| 2019-05-08 | $33.85 | $34.10 | $33.66 | $33.82 | $30.99 | 3,255,379 |
| 2019-05-07 | $33.88 | $34.22 | $33.71 | $34.00 | $31.15 | 3,253,920 |
| 2019-05-06 | $33.69 | $34.37 | $33.64 | $34.29 | $31.42 | 2,441,503 |
| 2019-05-03 | $34.13 | $34.44 | $34.03 | $34.34 | $31.46 | 2,621,322 |
| 2019-05-02 | $34.24 | $34.56 | $34.09 | $34.15 | $31.10 | 3,320,521 |
| 2019-05-01 | $34.74 | $34.87 | $34.11 | $34.16 | $31.11 | 3,959,519 |
| 2019-04-30 | $34.53 | $34.75 | $34.23 | $34.67 | $31.57 | 4,130,477 |
| 2019-04-29 | $34.43 | $34.72 | $34.29 | $34.41 | $31.34 | 3,205,947 |
| 2019-04-26 | $33.48 | $34.40 | $33.46 | $34.40 | $31.33 | 5,281,697 |
| 2019-04-25 | $33.41 | $33.84 | $33.28 | $33.50 | $30.51 | 3,943,315 |
| 2019-04-24 | $33.36 | $33.66 | $33.24 | $33.53 | $30.53 | 5,069,576 |
| 2019-04-23 | $33.51 | $33.59 | $33.23 | $33.46 | $30.47 | 4,474,374 |
| 2019-04-22 | $33.13 | $33.61 | $32.91 | $33.55 | $30.55 | 3,998,718 |
| 2019-04-18 | $33.79 | $33.79 | $32.21 | $33.34 | $30.36 | 6,769,735 |
| 2019-04-17 | $33.29 | $33.42 | $33.07 | $33.24 | $30.27 | 4,607,129 |
| 2019-04-16 | $33.09 | $33.24 | $32.77 | $33.16 | $30.20 | 3,230,558 |
| 2019-04-15 | $33.09 | $33.37 | $32.65 | $32.95 | $30.01 | 3,398,203 |
| 2019-04-12 | $32.95 | $33.25 | $32.75 | $33.00 | $30.05 | 4,152,959 |
| 2019-04-11 | $32.68 | $33.15 | $32.52 | $32.62 | $29.71 | 3,493,731 |
| 2019-04-10 | $32.27 | $32.63 | $32.27 | $32.55 | $29.64 | 3,026,734 |
| 2019-04-09 | $32.47 | $32.47 | $32.16 | $32.27 | $29.39 | 4,668,566 |
| 2019-04-08 | $32.35 | $32.55 | $32.19 | $32.54 | $29.63 | 2,935,288 |
| 2019-04-05 | $32.45 | $32.72 | $32.28 | $32.31 | $29.42 | 3,704,084 |
| 2019-04-04 | $32.48 | $32.80 | $32.38 | $32.50 | $29.60 | 2,838,750 |
| 2019-04-03 | $32.50 | $32.70 | $32.24 | $32.35 | $29.46 | 6,711,724 |
| 2019-04-02 | $32.58 | $32.65 | $32.35 | $32.42 | $29.52 | 5,471,529 |
| 2019-04-01 | $32.09 | $32.73 | $32.07 | $32.58 | $29.67 | 4,426,068 |
| 2019-03-29 | $32.03 | $32.22 | $31.79 | $31.90 | $29.05 | 4,448,094 |
| 2019-03-28 | $31.62 | $32.04 | $31.62 | $31.83 | $28.99 | 3,805,464 |
| 2019-03-27 | $31.78 | $31.97 | $31.47 | $31.63 | $28.80 | 4,887,290 |
| 2019-03-26 | $31.62 | $31.87 | $31.34 | $31.77 | $28.93 | 5,009,644 |
| 2019-03-25 | $31.79 | $32.08 | $31.12 | $31.39 | $28.59 | 8,774,294 |
| 2019-03-22 | $32.54 | $32.68 | $31.65 | $31.83 | $28.99 | 6,752,130 |
| 2019-03-21 | $32.31 | $33.15 | $32.22 | $32.91 | $29.97 | 4,922,683 |
| 2019-03-20 | $32.96 | $33.00 | $32.38 | $32.45 | $29.55 | 5,243,532 |
| 2019-03-19 | $33.45 | $33.56 | $33.00 | $33.08 | $30.12 | 5,700,756 |
| 2019-03-18 | $33.34 | $33.56 | $33.19 | $33.24 | $30.27 | 4,803,148 |
| 2019-03-15 | $32.85 | $33.32 | $32.76 | $33.31 | $30.33 | 13,405,503 |
| 2019-03-14 | $32.90 | $33.19 | $32.74 | $32.84 | $29.91 | 7,339,132 |
| 2019-03-13 | $32.55 | $33.06 | $32.40 | $32.92 | $29.98 | 7,867,797 |
| 2019-03-12 | $32.09 | $32.27 | $31.93 | $32.21 | $29.33 | 5,395,045 |
| 2019-03-11 | $31.75 | $32.07 | $31.68 | $32.02 | $29.16 | 7,351,690 |
| 2019-03-08 | $31.20 | $31.58 | $31.09 | $31.54 | $28.72 | 5,588,150 |
| 2019-03-07 | $31.86 | $31.92 | $31.39 | $31.50 | $28.69 | 7,009,739 |
| 2019-03-06 | $32.30 | $32.41 | $31.88 | $31.89 | $29.04 | 4,948,181 |
| 2019-03-05 | $32.34 | $32.48 | $31.94 | $32.22 | $29.34 | 8,446,663 |
| 2019-03-04 | $32.52 | $32.69 | $32.16 | $32.46 | $29.56 | 4,257,824 |
| 2019-03-01 | $32.80 | $33.25 | $32.39 | $32.46 | $29.56 | 5,769,544 |
| 2019-02-28 | $32.06 | $32.65 | $31.96 | $32.61 | $29.70 | 12,213,495 |
| 2019-02-27 | $32.00 | $32.21 | $31.89 | $32.02 | $29.16 | 10,472,872 |
| 2019-02-26 | $31.71 | $32.15 | $31.64 | $32.01 | $29.15 | 9,412,626 |
| 2019-02-25 | $32.12 | $32.31 | $31.82 | $31.83 | $28.99 | 8,686,392 |
| 2019-02-22 | $31.86 | $32.17 | $31.82 | $31.88 | $29.03 | 6,074,349 |
| 2019-02-21 | $31.85 | $31.99 | $31.65 | $31.78 | $28.94 | 5,339,951 |
| 2019-02-20 | $31.77 | $32.06 | $31.75 | $31.79 | $28.95 | 7,874,624 |
| 2019-02-19 | $31.68 | $31.85 | $31.55 | $31.76 | $28.92 | 4,788,140 |
| 2019-02-15 | $31.11 | $31.84 | $31.11 | $31.75 | $28.91 | 7,141,839 |
| 2019-02-14 | $30.96 | $31.18 | $30.75 | $30.83 | $28.08 | 7,723,452 |
| 2019-02-13 | $30.54 | $30.97 | $30.54 | $30.77 | $28.02 | 3,913,322 |
| 2019-02-12 | $30.54 | $30.99 | $30.42 | $30.44 | $27.72 | 7,256,970 |
| 2019-02-11 | $30.00 | $30.39 | $30.00 | $30.37 | $27.66 | 7,950,911 |
| 2019-02-08 | $29.92 | $30.23 | $29.77 | $29.94 | $27.26 | 6,207,411 |
| 2019-02-07 | $30.08 | $30.27 | $29.80 | $30.11 | $27.42 | 7,865,403 |
| 2019-02-06 | $29.98 | $30.27 | $29.74 | $30.11 | $27.42 | 6,817,118 |
| 2019-02-05 | $29.75 | $30.09 | $29.61 | $29.99 | $27.31 | 8,605,946 |
| 2019-02-04 | $29.70 | $29.81 | $29.19 | $29.72 | $27.06 | 6,806,654 |
| 2019-02-01 | $29.84 | $30.05 | $29.61 | $29.69 | $27.04 | 6,321,178 |
| 2019-01-31 | $29.92 | $30.22 | $29.86 | $30.04 | $27.16 | 8,351,866 |
| 2019-01-30 | $29.98 | $30.22 | $29.77 | $30.07 | $27.19 | 7,011,298 |
| 2019-01-29 | $30.01 | $30.23 | $29.56 | $29.65 | $26.81 | 9,459,209 |
| 2019-01-28 | $29.61 | $30.32 | $29.55 | $29.98 | $27.11 | 11,749,783 |
| 2019-01-25 | $29.98 | $30.33 | $29.78 | $29.79 | $26.94 | 11,871,180 |
| 2019-01-24 | $29.73 | $30.43 | $29.40 | $29.81 | $26.96 | 23,959,449 |
| 2019-01-23 | $29.96 | $30.00 | $28.69 | $29.40 | $26.59 | 40,739,370 |
| 2019-01-22 | $26.50 | $26.74 | $26.30 | $26.55 | $24.01 | 12,985,294 |
| 2019-01-18 | $26.41 | $26.58 | $26.03 | $26.28 | $23.76 | 6,534,481 |
| 2019-01-17 | $26.22 | $26.50 | $26.04 | $26.35 | $23.83 | 3,153,764 |
| 2019-01-16 | $25.76 | $26.60 | $25.76 | $26.38 | $23.85 | 4,933,125 |
| 2019-01-15 | $25.81 | $25.84 | $25.45 | $25.77 | $23.30 | 4,441,993 |
| 2019-01-14 | $25.79 | $25.95 | $25.55 | $25.85 | $23.38 | 6,465,869 |
| 2019-01-11 | $25.57 | $26.15 | $25.48 | $26.02 | $23.53 | 5,670,805 |
| 2019-01-10 | $25.89 | $25.91 | $25.36 | $25.75 | $23.28 | 4,892,833 |
| 2019-01-09 | $25.53 | $26.01 | $25.39 | $25.99 | $23.50 | 5,126,921 |
| 2019-01-08 | $25.51 | $25.60 | $25.01 | $25.42 | $22.99 | 4,347,101 |
| 2019-01-07 | $25.16 | $25.59 | $24.92 | $25.37 | $22.94 | 3,993,781 |
| 2019-01-04 | $24.55 | $25.35 | $24.49 | $25.24 | $22.82 | 8,027,611 |
| 2019-01-03 | $24.45 | $24.53 | $23.90 | $24.09 | $21.78 | 6,948,328 |
| 2019-01-02 | $23.15 | $24.27 | $23.12 | $24.27 | $21.95 | 8,662,529 |
| 2018-12-31 | $23.52 | $23.67 | $22.95 | $23.46 | $21.21 | 7,749,821 |
| 2018-12-28 | $23.54 | $23.81 | $23.15 | $23.50 | $21.25 | 5,934,442 |
| 2018-12-27 | $22.80 | $23.44 | $22.56 | $23.42 | $21.18 | 6,030,122 |
| 2018-12-26 | $22.16 | $23.16 | $21.78 | $23.14 | $20.92 | 5,392,852 |
| 2018-12-24 | $22.33 | $22.94 | $21.99 | $22.17 | $20.05 | 4,457,599 |
| 2018-12-21 | $23.00 | $23.39 | $22.32 | $22.50 | $20.35 | 12,513,141 |
| 2018-12-20 | $22.97 | $23.55 | $22.70 | $22.99 | $20.79 | 7,602,573 |
| 2018-12-19 | $23.50 | $24.05 | $23.05 | $23.20 | $20.98 | 7,631,839 |
| 2018-12-18 | $23.64 | $23.95 | $23.32 | $23.53 | $21.28 | 10,224,901 |
| 2018-12-17 | $24.00 | $24.15 | $23.36 | $23.49 | $21.24 | 10,344,458 |
| 2018-12-14 | $23.93 | $24.67 | $23.81 | $24.10 | $21.79 | 9,651,287 |
| 2018-12-13 | $24.62 | $24.73 | $24.07 | $24.18 | $21.86 | 8,417,984 |
| 2018-12-12 | $24.68 | $25.07 | $24.47 | $24.55 | $22.20 | 7,580,611 |
| 2018-12-11 | $25.31 | $25.50 | $24.18 | $24.40 | $22.06 | 6,769,408 |
| 2018-12-10 | $25.30 | $25.41 | $24.30 | $24.96 | $22.57 | 9,531,130 |
| 2018-12-07 | $25.32 | $25.93 | $25.21 | $25.36 | $22.93 | 9,078,490 |
| 2018-12-06 | $24.53 | $25.16 | $24.51 | $25.14 | $22.73 | 8,381,521 |
| 2018-12-04 | $25.66 | $25.85 | $24.69 | $24.90 | $22.52 | 9,313,328 |
| 2018-12-03 | $26.23 | $26.42 | $25.69 | $25.81 | $23.34 | 5,591,053 |
| 2018-11-30 | $26.00 | $26.04 | $25.73 | $25.98 | $23.49 | 5,840,654 |
| 2018-11-29 | $26.23 | $26.40 | $25.95 | $25.97 | $23.48 | 4,391,428 |
| 2018-11-28 | $26.06 | $26.46 | $25.95 | $26.42 | $23.89 | 4,510,163 |
| 2018-11-27 | $25.76 | $26.13 | $25.72 | $26.08 | $23.58 | 5,870,604 |
| 2018-11-26 | $25.92 | $26.15 | $25.81 | $25.95 | $23.47 | 5,728,540 |
| 2018-11-23 | $25.53 | $25.83 | $25.36 | $25.56 | $23.11 | 2,146,017 |
| 2018-11-21 | $25.40 | $26.06 | $25.33 | $25.66 | $23.20 | 4,225,991 |
| 2018-11-20 | $25.29 | $25.82 | $25.06 | $25.32 | $22.90 | 5,961,508 |
| 2018-11-19 | $25.94 | $26.09 | $25.20 | $25.53 | $23.09 | 6,260,465 |
| 2018-11-16 | $26.35 | $26.39 | $25.44 | $25.91 | $23.43 | 9,307,181 |
| 2018-11-15 | $26.65 | $26.65 | $25.93 | $26.51 | $23.97 | 9,776,696 |
| 2018-11-14 | $27.85 | $27.93 | $26.68 | $26.92 | $24.34 | 5,806,330 |
| 2018-11-13 | $27.21 | $27.99 | $27.21 | $27.65 | $25.00 | 5,120,964 |
| 2018-11-12 | $27.59 | $27.78 | $27.14 | $27.21 | $24.60 | 3,471,145 |
| 2018-11-09 | $27.32 | $27.98 | $27.25 | $27.62 | $24.98 | 5,696,424 |
| 2018-11-08 | $27.27 | $27.58 | $27.19 | $27.48 | $24.85 | 5,426,985 |
| 2018-11-07 | $26.98 | $27.38 | $26.64 | $27.35 | $24.73 | 7,951,565 |
| 2018-11-06 | $26.67 | $27.02 | $26.35 | $26.87 | $24.30 | 8,879,113 |
| 2018-11-05 | $26.50 | $27.01 | $26.43 | $26.72 | $24.16 | 5,859,227 |
| 2018-11-02 | $27.29 | $27.32 | $26.13 | $26.43 | $23.90 | 18,857,685 |
| 2018-11-01 | $29.08 | $29.48 | $28.91 | $29.44 | $26.41 | 4,171,382 |
| 2018-10-31 | $29.03 | $29.34 | $28.75 | $28.88 | $25.91 | 4,849,977 |
| 2018-10-30 | $28.23 | $28.77 | $28.09 | $28.74 | $25.78 | 5,081,993 |
| 2018-10-29 | $28.32 | $28.89 | $27.60 | $28.01 | $25.13 | 5,437,781 |
| 2018-10-26 | $28.50 | $28.57 | $27.71 | $27.98 | $25.10 | 7,973,892 |
| 2018-10-25 | $28.75 | $29.05 | $28.36 | $28.83 | $25.86 | 6,267,784 |
| 2018-10-24 | $29.65 | $29.98 | $28.50 | $28.56 | $25.62 | 6,664,670 |
| 2018-10-23 | $28.82 | $29.68 | $28.49 | $29.58 | $26.54 | 7,275,340 |
| 2018-10-22 | $31.51 | $31.57 | $29.41 | $29.47 | $26.44 | 8,823,487 |
| 2018-10-19 | $30.45 | $31.74 | $29.42 | $31.36 | $28.13 | 10,238,100 |
| 2018-10-18 | $30.04 | $30.14 | $29.45 | $29.64 | $26.59 | 5,788,054 |
| 2018-10-17 | $30.14 | $30.44 | $29.70 | $30.07 | $26.98 | 3,658,955 |
| 2018-10-16 | $29.91 | $30.22 | $29.56 | $30.19 | $27.08 | 2,990,234 |
| 2018-10-15 | $29.76 | $30.03 | $29.59 | $29.73 | $26.67 | 3,478,930 |
| 2018-10-12 | $29.96 | $30.29 | $29.28 | $29.84 | $26.77 | 5,228,352 |
| 2018-10-11 | $30.30 | $30.44 | $29.51 | $29.73 | $26.67 | 7,268,854 |
| 2018-10-10 | $31.28 | $31.56 | $30.51 | $30.52 | $27.38 | 5,350,456 |
| 2018-10-09 | $31.15 | $31.35 | $30.98 | $31.15 | $27.95 | 3,740,765 |
| 2018-10-08 | $31.11 | $31.57 | $30.95 | $31.33 | $28.11 | 4,522,117 |
| 2018-10-05 | $31.59 | $31.75 | $31.23 | $31.31 | $28.09 | 2,606,418 |
| 2018-10-04 | $31.81 | $31.94 | $31.29 | $31.50 | $28.26 | 3,488,509 |
| 2018-10-03 | $31.58 | $32.05 | $31.48 | $31.78 | $28.51 | 3,856,314 |
| 2018-10-02 | $31.38 | $31.63 | $31.06 | $31.34 | $28.12 | 4,768,376 |
| 2018-10-01 | $31.25 | $31.80 | $31.17 | $31.48 | $28.24 | 5,078,140 |
| 2018-09-28 | $31.43 | $31.50 | $30.95 | $31.08 | $27.88 | 4,931,163 |
| 2018-09-27 | $31.88 | $31.98 | $31.57 | $31.57 | $28.32 | 3,876,934 |
| 2018-09-26 | $32.57 | $32.77 | $31.85 | $31.91 | $28.63 | 4,663,052 |
| 2018-09-25 | $33.17 | $33.17 | $32.68 | $32.98 | $29.59 | 3,546,405 |
| 2018-09-24 | $33.42 | $33.52 | $32.89 | $33.04 | $29.64 | 3,547,607 |
| 2018-09-21 | $33.61 | $33.82 | $33.40 | $33.47 | $30.03 | 9,928,391 |
| 2018-09-20 | $33.55 | $33.78 | $33.44 | $33.60 | $30.14 | 4,837,073 |
| 2018-09-19 | $33.05 | $33.60 | $32.96 | $33.39 | $29.96 | 4,294,101 |
| 2018-09-18 | $32.60 | $33.03 | $32.47 | $32.98 | $29.59 | 4,141,706 |
| 2018-09-17 | $32.68 | $32.90 | $32.38 | $32.50 | $29.16 | 4,169,751 |
| 2018-09-14 | $32.30 | $32.71 | $32.19 | $32.59 | $29.24 | 3,319,761 |
| 2018-09-13 | $32.35 | $32.47 | $32.20 | $32.21 | $28.90 | 3,420,400 |
| 2018-09-12 | $32.40 | $32.54 | $32.17 | $32.29 | $28.97 | 3,446,686 |
| 2018-09-11 | $32.03 | $32.68 | $31.92 | $32.44 | $29.10 | 4,370,701 |
| 2018-09-10 | $31.73 | $32.71 | $31.73 | $32.18 | $28.87 | 4,905,129 |
| 2018-09-07 | $31.78 | $31.98 | $31.66 | $31.73 | $28.47 | 4,745,432 |
| 2018-09-06 | $31.88 | $32.16 | $31.57 | $31.80 | $28.53 | 4,590,403 |
| 2018-09-05 | $31.90 | $32.25 | $31.85 | $32.01 | $28.72 | 6,134,937 |
| 2018-09-04 | $31.59 | $31.92 | $31.51 | $31.88 | $28.60 | 5,077,503 |
| 2018-08-31 | $31.46 | $31.75 | $31.42 | $31.67 | $28.41 | 3,605,813 |
| 2018-08-30 | $31.61 | $31.83 | $31.53 | $31.61 | $28.36 | 2,672,869 |
| 2018-08-29 | $31.93 | $31.93 | $31.44 | $31.68 | $28.42 | 3,369,786 |
| 2018-08-28 | $31.80 | $32.09 | $31.71 | $31.82 | $28.55 | 2,674,915 |
| 2018-08-27 | $31.56 | $32.13 | $31.52 | $31.83 | $28.56 | 5,081,933 |
| 2018-08-24 | $31.30 | $31.46 | $31.21 | $31.36 | $28.13 | 2,475,919 |
| 2018-08-23 | $31.71 | $31.87 | $31.25 | $31.27 | $28.05 | 4,084,672 |
| 2018-08-22 | $31.11 | $31.82 | $31.08 | $31.70 | $28.44 | 6,564,091 |
| 2018-08-21 | $31.06 | $31.47 | $30.91 | $31.17 | $27.96 | 4,878,859 |
| 2018-08-20 | $30.39 | $31.23 | $30.35 | $31.07 | $27.87 | 6,580,792 |
| 2018-08-17 | $30.43 | $30.53 | $30.16 | $30.37 | $27.25 | 4,815,683 |
| 2018-08-16 | $29.84 | $30.53 | $29.84 | $30.43 | $27.30 | 6,904,031 |
| 2018-08-15 | $29.67 | $30.17 | $29.50 | $29.86 | $26.79 | 9,945,916 |
| 2018-08-14 | $29.87 | $30.03 | $29.47 | $30.01 | $26.92 | 7,830,955 |
| 2018-08-13 | $29.38 | $29.55 | $29.15 | $29.19 | $26.19 | 4,760,442 |
| 2018-08-10 | $29.65 | $29.76 | $29.38 | $29.41 | $26.38 | 5,212,883 |
| 2018-08-09 | $30.00 | $30.13 | $29.73 | $29.98 | $26.90 | 4,756,022 |
| 2018-08-08 | $30.08 | $30.31 | $29.96 | $30.05 | $26.96 | 5,483,039 |
| 2018-08-07 | $29.83 | $30.18 | $29.70 | $30.09 | $26.99 | 6,388,668 |
| 2018-08-06 | $29.86 | $30.18 | $29.55 | $29.65 | $26.60 | 5,713,290 |
| 2018-08-03 | $29.66 | $29.92 | $29.18 | $29.85 | $26.78 | 6,015,248 |
| 2018-08-02 | $29.06 | $29.73 | $28.99 | $29.69 | $26.45 | 9,421,258 |
| 2018-08-01 | $29.03 | $29.71 | $28.90 | $29.20 | $26.01 | 13,528,395 |
| 2018-07-31 | $29.68 | $29.76 | $28.64 | $28.94 | $25.78 | 11,257,553 |
| 2018-07-30 | $29.64 | $29.97 | $28.91 | $29.51 | $26.29 | 18,396,555 |
| 2018-07-27 | $30.57 | $30.71 | $29.33 | $29.92 | $26.65 | 15,595,040 |
| 2018-07-26 | $33.54 | $33.60 | $29.44 | $30.00 | $26.73 | 23,930,620 |
| 2018-07-25 | $33.88 | $33.88 | $33.08 | $33.44 | $29.79 | 5,473,887 |
| 2018-07-24 | $33.79 | $34.02 | $33.47 | $33.82 | $30.13 | 4,282,838 |
| 2018-07-23 | $32.97 | $33.54 | $32.95 | $33.51 | $29.85 | 4,444,079 |
| 2018-07-20 | $33.13 | $33.42 | $32.79 | $32.81 | $29.23 | 6,294,258 |
| 2018-07-19 | $33.19 | $33.75 | $32.96 | $33.24 | $29.61 | 5,496,394 |
| 2018-07-18 | $32.99 | $33.54 | $32.80 | $33.41 | $29.76 | 5,236,880 |
| 2018-07-17 | $32.68 | $33.02 | $32.58 | $32.82 | $29.24 | 4,316,556 |
| 2018-07-16 | $32.42 | $32.75 | $32.41 | $32.56 | $29.01 | 5,489,890 |
| 2018-07-13 | $32.80 | $32.91 | $32.11 | $32.44 | $28.90 | 9,880,103 |
| 2018-07-12 | $34.92 | $34.96 | $32.61 | $32.96 | $29.36 | 15,117,293 |
| 2018-07-11 | $34.67 | $35.01 | $34.64 | $34.80 | $31.00 | 3,761,272 |
| 2018-07-10 | $34.92 | $35.01 | $34.76 | $34.85 | $31.05 | 3,254,992 |
| 2018-07-09 | $33.90 | $34.91 | $33.88 | $34.86 | $31.06 | 3,611,170 |
| 2018-07-06 | $33.60 | $33.97 | $33.44 | $33.70 | $30.02 | 5,522,663 |
| 2018-07-05 | $33.77 | $33.91 | $33.53 | $33.60 | $29.93 | 5,194,511 |
| 2018-07-03 | $33.84 | $33.93 | $33.45 | $33.50 | $29.84 | 2,785,557 |
| 2018-07-02 | $33.11 | $33.84 | $33.11 | $33.84 | $30.15 | 4,422,098 |
| 2018-06-29 | $33.39 | $33.99 | $33.32 | $33.38 | $29.74 | 5,812,285 |
| 2018-06-28 | $32.97 | $33.15 | $32.55 | $33.01 | $29.41 | 4,453,638 |
| 2018-06-27 | $33.43 | $33.82 | $33.00 | $33.00 | $29.40 | 3,674,328 |
| 2018-06-26 | $33.83 | $33.91 | $33.37 | $33.47 | $29.82 | 4,161,196 |
| 2018-06-25 | $34.05 | $34.17 | $33.50 | $33.82 | $30.13 | 4,580,060 |
| 2018-06-22 | $34.54 | $34.60 | $34.07 | $34.13 | $30.41 | 8,176,428 |
| 2018-06-21 | $34.40 | $34.69 | $33.85 | $34.22 | $30.49 | 4,518,054 |
| 2018-06-20 | $35.03 | $35.04 | $34.48 | $34.51 | $30.74 | 3,426,687 |
| 2018-06-19 | $34.63 | $34.89 | $34.46 | $34.81 | $31.01 | 3,130,100 |
| 2018-06-18 | $35.00 | $35.16 | $34.82 | $35.00 | $31.18 | 4,166,360 |
| 2018-06-15 | $35.07 | $35.43 | $34.70 | $35.22 | $31.38 | 5,265,085 |
| 2018-06-14 | $35.06 | $35.38 | $34.91 | $35.26 | $31.41 | 3,391,212 |
| 2018-06-13 | $35.43 | $35.55 | $34.92 | $34.94 | $31.13 | 3,281,475 |
| 2018-06-12 | $35.45 | $35.56 | $35.09 | $35.30 | $31.45 | 2,538,763 |
| 2018-06-11 | $35.51 | $35.72 | $35.15 | $35.26 | $31.41 | 3,265,799 |
| 2018-06-08 | $35.54 | $35.57 | $35.19 | $35.45 | $31.58 | 4,143,003 |
| 2018-06-07 | $35.65 | $36.08 | $35.28 | $35.55 | $31.67 | 4,058,105 |
| 2018-06-06 | $35.10 | $35.58 | $34.99 | $35.58 | $31.70 | 4,222,142 |
| 2018-06-05 | $35.37 | $35.45 | $34.89 | $35.00 | $31.18 | 4,116,276 |
| 2018-06-04 | $35.19 | $35.50 | $35.12 | $35.45 | $31.58 | 1,941,816 |
| 2018-06-01 | $35.16 | $35.30 | $34.79 | $35.04 | $31.22 | 2,911,528 |
| 2018-05-31 | $34.85 | $35.00 | $34.41 | $34.63 | $30.85 | 5,582,906 |
| 2018-05-30 | $34.85 | $35.19 | $34.67 | $35.02 | $31.20 | 4,759,872 |
| 2018-05-29 | $35.17 | $35.26 | $34.19 | $34.47 | $30.71 | 6,116,276 |
| 2018-05-25 | $35.82 | $35.82 | $35.42 | $35.61 | $31.72 | 3,982,533 |
| 2018-05-24 | $35.99 | $36.25 | $35.08 | $35.90 | $31.98 | 5,140,936 |
| 2018-05-23 | $35.77 | $36.12 | $35.42 | $36.12 | $32.18 | 5,063,382 |
| 2018-05-22 | $35.70 | $36.32 | $35.70 | $36.11 | $32.17 | 4,909,759 |
| 2018-05-21 | $35.60 | $35.96 | $35.52 | $35.72 | $31.82 | 5,835,561 |
| 2018-05-18 | $34.93 | $35.63 | $34.90 | $35.44 | $31.57 | 7,236,704 |
| 2018-05-17 | $34.58 | $35.00 | $34.47 | $34.93 | $31.12 | 3,690,599 |
| 2018-05-16 | $34.30 | $34.76 | $34.08 | $34.59 | $30.81 | 3,065,869 |
| 2018-05-15 | $33.65 | $34.53 | $33.65 | $34.21 | $30.48 | 3,675,842 |
| 2018-05-14 | $34.29 | $34.29 | $33.88 | $33.94 | $30.24 | 2,471,664 |
| 2018-05-11 | $33.90 | $34.43 | $33.90 | $34.11 | $30.39 | 3,282,658 |
| 2018-05-10 | $33.73 | $34.12 | $33.60 | $33.90 | $30.20 | 3,155,247 |
| 2018-05-09 | $33.26 | $33.84 | $33.11 | $33.73 | $30.05 | 3,983,025 |
| 2018-05-08 | $32.83 | $33.35 | $32.78 | $33.08 | $29.47 | 6,296,760 |
| 2018-05-07 | $32.70 | $32.85 | $32.48 | $32.72 | $29.15 | 4,973,426 |
| 2018-05-04 | $31.87 | $32.75 | $31.74 | $32.63 | $29.07 | 4,741,022 |
| 2018-05-03 | $32.80 | $32.81 | $31.84 | $32.13 | $28.49 | 5,763,410 |
| 2018-05-02 | $32.99 | $33.41 | $32.83 | $32.93 | $29.20 | 6,385,956 |
| 2018-05-01 | $33.08 | $33.15 | $32.72 | $33.08 | $29.33 | 4,804,545 |
| 2018-04-30 | $33.27 | $33.59 | $33.16 | $33.17 | $29.41 | 3,980,059 |
| 2018-04-27 | $33.30 | $33.44 | $33.01 | $33.11 | $29.36 | 4,503,516 |
| 2018-04-26 | $33.31 | $33.53 | $33.12 | $33.30 | $29.53 | 5,990,821 |
| 2018-04-25 | $34.16 | $34.24 | $33.17 | $33.29 | $29.52 | 9,538,538 |
| 2018-04-24 | $35.09 | $35.24 | $34.11 | $34.35 | $30.46 | 7,072,184 |
| 2018-04-23 | $35.31 | $35.44 | $34.55 | $34.73 | $30.80 | 5,856,223 |
| 2018-04-20 | $35.71 | $36.21 | $34.86 | $35.20 | $31.21 | 10,287,130 |
| 2018-04-19 | $34.94 | $35.59 | $34.94 | $35.35 | $31.35 | 5,196,836 |
| 2018-04-18 | $34.76 | $35.24 | $34.69 | $34.89 | $30.94 | 3,345,926 |
| 2018-04-17 | $34.83 | $35.06 | $34.47 | $34.57 | $30.66 | 5,485,272 |
| 2018-04-16 | $34.45 | $34.65 | $34.12 | $34.47 | $30.57 | 4,856,971 |
| 2018-04-13 | $35.16 | $35.29 | $33.92 | $34.07 | $30.21 | 5,729,227 |
| 2018-04-12 | $34.59 | $35.08 | $34.54 | $34.83 | $30.89 | 4,300,886 |
| 2018-04-11 | $34.07 | $34.65 | $33.98 | $34.24 | $30.36 | 4,217,399 |
| 2018-04-10 | $34.41 | $34.56 | $34.07 | $34.46 | $30.56 | 4,302,014 |
| 2018-04-09 | $34.16 | $34.72 | $33.81 | $33.86 | $30.03 | 3,661,659 |
| 2018-04-06 | $34.30 | $34.46 | $33.39 | $33.81 | $29.98 | 4,349,842 |
| 2018-04-05 | $34.21 | $35.34 | $34.14 | $34.80 | $30.86 | 8,173,150 |
| 2018-04-04 | $32.63 | $34.00 | $32.63 | $33.91 | $30.07 | 4,956,139 |
| 2018-04-03 | $32.91 | $33.52 | $32.84 | $33.43 | $29.65 | 5,184,716 |
| 2018-04-02 | $33.43 | $33.70 | $32.22 | $32.66 | $28.96 | 6,253,009 |
| 2018-03-29 | $33.22 | $33.67 | $32.86 | $33.53 | $29.73 | 5,954,091 |
| 2018-03-28 | $32.36 | $33.71 | $32.36 | $33.11 | $29.36 | 8,187,002 |
| 2018-03-27 | $33.46 | $33.73 | $32.40 | $32.67 | $28.97 | 5,538,627 |
| 2018-03-26 | $33.05 | $33.42 | $32.61 | $33.30 | $29.53 | 8,624,412 |
| 2018-03-23 | $33.87 | $33.95 | $32.47 | $32.51 | $28.83 | 7,592,276 |
| 2018-03-22 | $34.77 | $35.12 | $33.68 | $33.73 | $29.91 | 5,509,790 |
| 2018-03-21 | $35.35 | $35.86 | $35.30 | $35.30 | $31.30 | 4,220,327 |
| 2018-03-20 | $35.41 | $35.68 | $35.30 | $35.40 | $31.39 | 4,717,270 |
| 2018-03-19 | $35.02 | $35.47 | $34.89 | $35.26 | $31.27 | 6,698,590 |
| 2018-03-16 | $34.83 | $35.52 | $34.69 | $35.20 | $31.21 | 13,016,420 |
| 2018-03-15 | $36.00 | $36.15 | $34.49 | $34.67 | $30.74 | 11,288,289 |
| 2018-03-14 | $36.98 | $37.24 | $36.00 | $36.10 | $32.01 | 4,225,232 |
| 2018-03-13 | $37.32 | $37.32 | $36.60 | $36.68 | $32.53 | 5,404,192 |
| 2018-03-12 | $37.20 | $37.57 | $36.81 | $36.98 | $32.79 | 3,942,776 |
| 2018-03-09 | $37.18 | $37.29 | $36.59 | $37.28 | $33.06 | 5,108,740 |
| 2018-03-08 | $36.50 | $36.91 | $36.10 | $36.84 | $32.67 | 4,071,721 |
| 2018-03-07 | $35.81 | $36.39 | $35.71 | $36.30 | $32.19 | 4,320,827 |
| 2018-03-06 | $36.34 | $36.54 | $35.62 | $36.20 | $32.10 | 4,312,701 |
| 2018-03-05 | $35.70 | $36.38 | $35.43 | $36.23 | $32.13 | 6,491,297 |
| 2018-03-02 | $35.56 | $36.01 | $34.70 | $35.93 | $31.86 | 5,433,802 |
| 2018-03-01 | $36.50 | $36.98 | $35.72 | $35.85 | $31.79 | 7,483,001 |
| 2018-02-28 | $37.17 | $37.53 | $36.38 | $36.39 | $32.27 | 4,657,223 |
| 2018-02-27 | $37.39 | $38.07 | $36.80 | $36.81 | $32.64 | 6,409,740 |
| 2018-02-26 | $37.27 | $37.40 | $36.79 | $37.39 | $33.16 | 5,168,574 |
| 2018-02-23 | $36.54 | $37.16 | $36.43 | $37.15 | $32.94 | 3,071,671 |
| 2018-02-22 | $36.77 | $36.91 | $36.24 | $36.33 | $32.22 | 7,870,225 |
| 2018-02-21 | $36.61 | $37.41 | $36.50 | $36.57 | $32.43 | 4,423,174 |
| 2018-02-20 | $36.63 | $36.91 | $36.36 | $36.56 | $32.42 | 4,168,722 |
| 2018-02-16 | $36.74 | $37.18 | $36.61 | $36.73 | $32.57 | 4,219,480 |
| 2018-02-15 | $37.04 | $37.14 | $36.31 | $36.84 | $32.67 | 5,207,414 |
| 2018-02-14 | $35.81 | $36.72 | $35.54 | $36.70 | $32.55 | 6,961,300 |
| 2018-02-13 | $35.92 | $36.14 | $35.52 | $36.01 | $31.93 | 4,429,238 |
| 2018-02-12 | $35.35 | $36.49 | $35.24 | $36.24 | $32.14 | 6,985,281 |
| 2018-02-09 | $35.35 | $35.86 | $33.61 | $35.03 | $31.06 | 11,760,279 |
| 2018-02-08 | $37.50 | $37.55 | $34.97 | $34.98 | $31.02 | 9,221,530 |
| 2018-02-07 | $37.44 | $38.19 | $37.30 | $37.50 | $33.25 | 7,981,903 |
| 2018-02-06 | $36.05 | $37.84 | $35.45 | $37.67 | $33.41 | 9,225,156 |
| 2018-02-05 | $38.26 | $38.91 | $36.58 | $36.88 | $32.70 | 10,302,619 |
| 2018-02-02 | $39.50 | $39.89 | $38.51 | $38.68 | $34.30 | 6,174,967 |
| 2018-02-01 | $39.54 | $39.67 | $39.03 | $39.66 | $35.03 | 5,442,017 |
| 2018-01-31 | $39.75 | $40.30 | $39.66 | $39.68 | $35.05 | 6,978,539 |
| 2018-01-30 | $39.92 | $40.16 | $39.60 | $39.63 | $35.01 | 5,343,932 |
| 2018-01-29 | $40.11 | $40.59 | $40.10 | $40.16 | $35.48 | 5,725,842 |
| 2018-01-26 | $39.63 | $40.24 | $39.49 | $40.21 | $35.52 | 4,787,933 |
| 2018-01-25 | $39.91 | $40.03 | $39.47 | $39.58 | $34.96 | 6,386,722 |
| 2018-01-24 | $39.89 | $40.19 | $39.46 | $39.74 | $35.10 | 7,348,392 |
| 2018-01-23 | $39.42 | $39.94 | $39.06 | $39.78 | $35.14 | 8,314,907 |
| 2018-01-22 | $38.18 | $39.60 | $38.16 | $39.52 | $34.91 | 15,121,058 |
| 2018-01-19 | $37.74 | $38.84 | $36.85 | $38.47 | $33.98 | 11,650,246 |
| 2018-01-18 | $38.29 | $38.29 | $36.75 | $37.30 | $32.95 | 13,713,367 |
| 2018-01-17 | $38.16 | $38.33 | $37.79 | $38.06 | $33.62 | 10,728,650 |
| 2018-01-16 | $39.46 | $39.58 | $37.78 | $37.93 | $33.51 | 12,836,305 |
| 2018-01-12 | $40.04 | $40.05 | $37.66 | $39.37 | $34.78 | 8,532,072 |
| 2018-01-11 | $39.77 | $40.17 | $39.28 | $39.76 | $35.12 | 5,894,732 |
| 2018-01-10 | $39.51 | $40.03 | $39.38 | $39.66 | $35.03 | 7,563,223 |
| 2018-01-09 | $39.53 | $39.81 | $39.30 | $39.44 | $34.84 | 6,593,391 |
| 2018-01-08 | $39.61 | $39.78 | $39.24 | $39.26 | $34.68 | 4,959,565 |
| 2018-01-05 | $39.66 | $39.79 | $39.25 | $39.74 | $35.10 | 4,524,129 |
| 2018-01-04 | $39.47 | $39.86 | $39.37 | $39.40 | $34.80 | 3,237,558 |
| 2018-01-03 | $38.87 | $39.18 | $38.73 | $39.12 | $34.56 | 3,514,352 |
| 2018-01-02 | $38.80 | $39.00 | $38.52 | $38.86 | $34.33 | 2,973,058 |
| 2017-12-29 | $39.13 | $39.17 | $38.60 | $38.61 | $34.11 | 3,480,560 |
| 2017-12-28 | $38.80 | $39.11 | $38.74 | $38.97 | $34.42 | 3,461,816 |
| 2017-12-27 | $38.71 | $38.82 | $38.41 | $38.60 | $34.10 | 2,527,225 |
| 2017-12-26 | $38.70 | $38.96 | $38.55 | $38.71 | $34.19 | 3,121,491 |
| 2017-12-22 | $38.86 | $38.86 | $38.27 | $38.77 | $34.25 | 3,613,751 |
| 2017-12-21 | $38.18 | $38.77 | $38.07 | $38.60 | $34.10 | 3,974,919 |
| 2017-12-20 | $38.64 | $38.65 | $37.92 | $37.96 | $33.53 | 3,231,884 |
| 2017-12-19 | $38.80 | $38.85 | $38.16 | $38.18 | $33.73 | 6,751,127 |
| 2017-12-18 | $37.79 | $38.97 | $37.73 | $38.51 | $34.02 | 8,254,972 |
| 2017-12-15 | $37.27 | $37.60 | $36.88 | $37.19 | $32.85 | 8,840,075 |
| 2017-12-14 | $36.86 | $37.33 | $36.84 | $36.99 | $32.68 | 5,590,527 |
| 2017-12-13 | $37.40 | $37.54 | $36.60 | $36.64 | $32.37 | 7,950,593 |
| 2017-12-12 | $37.62 | $37.86 | $37.36 | $37.36 | $33.00 | 7,174,217 |
| 2017-12-11 | $37.44 | $37.70 | $37.29 | $37.59 | $33.21 | 5,862,685 |
| 2017-12-08 | $37.85 | $37.85 | $37.17 | $37.50 | $33.13 | 7,819,575 |
| 2017-12-07 | $37.16 | $37.73 | $37.09 | $37.34 | $32.98 | 8,090,359 |
| 2017-12-06 | $37.10 | $37.60 | $37.04 | $37.39 | $33.03 | 5,646,387 |
| 2017-12-05 | $37.60 | $37.93 | $37.19 | $37.31 | $32.96 | 8,225,059 |
| 2017-12-04 | $36.57 | $38.04 | $36.57 | $37.45 | $33.08 | 14,111,953 |
| 2017-12-01 | $35.79 | $36.07 | $34.66 | $35.94 | $31.75 | 7,336,509 |
| 2017-11-30 | $35.50 | $36.45 | $35.44 | $35.89 | $31.70 | 12,016,633 |
| 2017-11-29 | $34.94 | $35.68 | $34.89 | $35.35 | $31.23 | 11,568,625 |
| 2017-11-28 | $33.22 | $34.61 | $33.08 | $34.49 | $30.47 | 8,245,176 |
| 2017-11-27 | $33.48 | $33.50 | $32.92 | $33.21 | $29.34 | 6,123,059 |
| 2017-11-24 | $33.73 | $33.76 | $33.42 | $33.49 | $29.58 | 2,372,259 |
| 2017-11-22 | $33.90 | $33.98 | $33.50 | $33.67 | $29.74 | 4,177,322 |
| 2017-11-21 | $33.91 | $33.99 | $33.31 | $33.77 | $29.83 | 6,838,201 |
| 2017-11-20 | $33.86 | $34.32 | $33.82 | $33.86 | $29.91 | 8,231,929 |
| 2017-11-17 | $33.40 | $34.04 | $33.34 | $33.86 | $29.91 | 8,601,235 |
| 2017-11-16 | $33.52 | $33.86 | $33.19 | $33.38 | $29.49 | 11,362,732 |
| 2017-11-15 | $32.08 | $32.74 | $31.85 | $32.53 | $28.74 | 6,359,855 |
| 2017-11-14 | $32.37 | $32.66 | $32.26 | $32.56 | $28.76 | 3,936,393 |
| 2017-11-13 | $32.18 | $32.63 | $32.11 | $32.59 | $28.79 | 5,185,260 |
| 2017-11-10 | $32.13 | $32.38 | $32.05 | $32.07 | $28.33 | 2,263,171 |
| 2017-11-09 | $31.92 | $32.21 | $31.55 | $32.09 | $28.35 | 4,140,332 |
| 2017-11-08 | $32.28 | $32.39 | $31.79 | $32.07 | $28.33 | 4,126,968 |
| 2017-11-07 | $32.82 | $33.02 | $32.27 | $32.36 | $28.59 | 3,801,687 |
| 2017-11-06 | $33.00 | $33.08 | $32.77 | $32.77 | $28.95 | 3,492,677 |
| 2017-11-03 | $33.12 | $33.37 | $32.90 | $33.11 | $29.25 | 4,239,887 |
| 2017-11-02 | $32.80 | $33.24 | $32.47 | $33.22 | $29.21 | 5,972,708 |
| 2017-11-01 | $32.71 | $32.95 | $32.55 | $32.83 | $28.87 | 2,914,194 |
| 2017-10-31 | $32.54 | $32.82 | $32.43 | $32.62 | $28.69 | 4,571,270 |
| 2017-10-30 | $32.78 | $33.10 | $32.51 | $32.60 | $28.67 | 3,998,065 |
| 2017-10-27 | $32.61 | $32.97 | $32.43 | $32.94 | $28.97 | 3,853,394 |
| 2017-10-26 | $32.66 | $32.97 | $32.60 | $32.87 | $28.91 | 4,249,960 |
| 2017-10-25 | $32.38 | $32.63 | $32.00 | $32.39 | $28.48 | 7,236,820 |
| 2017-10-24 | $32.76 | $32.86 | $32.27 | $32.65 | $28.71 | 4,385,529 |
| 2017-10-23 | $33.26 | $33.33 | $32.63 | $32.68 | $28.74 | 5,601,383 |
| 2017-10-20 | $33.41 | $34.08 | $32.85 | $33.04 | $29.05 | 13,827,864 |
| 2017-10-19 | $31.20 | $31.87 | $30.86 | $31.71 | $27.89 | 7,456,421 |
| 2017-10-18 | $31.12 | $31.55 | $30.99 | $31.51 | $27.71 | 6,455,429 |
| 2017-10-17 | $31.59 | $31.60 | $30.85 | $30.98 | $27.24 | 4,673,408 |
| 2017-10-16 | $30.99 | $31.62 | $30.91 | $31.50 | $27.70 | 10,537,612 |
| 2017-10-13 | $30.45 | $31.24 | $30.38 | $30.82 | $27.10 | 7,805,383 |
| 2017-10-12 | $31.33 | $31.33 | $30.48 | $30.64 | $26.94 | 6,529,666 |
| 2017-10-11 | $31.72 | $31.83 | $31.37 | $31.42 | $27.63 | 3,393,741 |
| 2017-10-10 | $31.50 | $31.90 | $31.50 | $31.75 | $27.92 | 4,846,120 |
| 2017-10-09 | $31.47 | $31.69 | $31.26 | $31.44 | $27.65 | 2,605,631 |
| 2017-10-06 | $31.46 | $31.58 | $31.19 | $31.31 | $27.53 | 4,668,250 |
| 2017-10-05 | $31.32 | $31.67 | $31.16 | $31.66 | $27.84 | 4,785,287 |
| 2017-10-04 | $31.76 | $31.79 | $31.26 | $31.31 | $27.53 | 4,636,700 |
| 2017-10-03 | $31.46 | $31.89 | $31.42 | $31.72 | $27.89 | 5,859,281 |
| 2017-10-02 | $31.17 | $31.49 | $30.92 | $31.48 | $27.68 | 4,401,992 |
| 2017-09-29 | $31.19 | $31.38 | $30.92 | $31.05 | $27.30 | 4,829,537 |
| 2017-09-28 | $30.90 | $31.43 | $30.88 | $31.19 | $27.43 | 7,618,946 |
| 2017-09-27 | $30.24 | $31.19 | $30.18 | $30.94 | $27.21 | 10,530,374 |
| 2017-09-26 | $29.61 | $30.04 | $29.51 | $29.94 | $26.33 | 3,744,492 |
| 2017-09-25 | $29.35 | $29.88 | $29.31 | $29.56 | $25.99 | 6,753,564 |
| 2017-09-22 | $28.86 | $29.50 | $28.85 | $29.47 | $25.92 | 5,962,218 |
| 2017-09-21 | $29.00 | $29.09 | $28.70 | $28.89 | $25.41 | 5,116,636 |
| 2017-09-20 | $29.20 | $29.27 | $28.90 | $29.00 | $25.50 | 5,826,290 |
| 2017-09-19 | $29.29 | $29.48 | $29.05 | $29.09 | $25.58 | 5,641,266 |
| 2017-09-18 | $29.11 | $29.30 | $28.95 | $29.26 | $25.73 | 5,519,494 |
| 2017-09-15 | $28.57 | $29.21 | $28.46 | $29.02 | $25.52 | 10,869,830 |
| 2017-09-14 | $29.27 | $29.43 | $28.67 | $28.70 | $25.24 | 7,540,346 |
| 2017-09-13 | $29.25 | $29.57 | $29.20 | $29.32 | $25.78 | 7,132,431 |
| 2017-09-12 | $29.35 | $29.57 | $29.11 | $29.19 | $25.67 | 5,156,708 |
| 2017-09-11 | $28.82 | $29.35 | $28.65 | $29.15 | $25.63 | 5,981,691 |
| 2017-09-08 | $28.63 | $28.86 | $28.33 | $28.55 | $25.11 | 8,528,986 |
| 2017-09-07 | $30.00 | $30.00 | $28.96 | $29.06 | $25.55 | 5,296,163 |
| 2017-09-06 | $30.05 | $30.28 | $29.93 | $29.96 | $26.35 | 5,845,116 |
| 2017-09-05 | $30.70 | $30.75 | $29.75 | $29.87 | $26.27 | 6,034,331 |
| 2017-09-01 | $30.78 | $31.04 | $30.70 | $30.92 | $27.19 | 3,076,470 |
| 2017-08-31 | $30.72 | $30.92 | $30.62 | $30.79 | $27.08 | 5,128,755 |
| 2017-08-30 | $30.10 | $30.76 | $30.05 | $30.66 | $26.96 | 5,283,148 |
| 2017-08-29 | $30.04 | $30.20 | $29.79 | $30.12 | $26.49 | 5,434,531 |
| 2017-08-28 | $30.74 | $30.75 | $30.17 | $30.29 | $26.64 | 3,700,017 |
| 2017-08-25 | $30.53 | $30.85 | $30.44 | $30.54 | $26.86 | 2,908,032 |
| 2017-08-24 | $30.49 | $30.70 | $30.30 | $30.46 | $26.79 | 3,211,393 |
| 2017-08-23 | $30.20 | $30.57 | $30.13 | $30.31 | $26.65 | 4,106,961 |
| 2017-08-22 | $30.34 | $30.47 | $30.00 | $30.34 | $26.68 | 6,198,982 |
| 2017-08-21 | $30.10 | $30.30 | $29.95 | $30.26 | $26.61 | 4,480,956 |
| 2017-08-18 | $30.19 | $30.36 | $29.88 | $30.07 | $26.44 | 5,523,411 |
| 2017-08-17 | $30.87 | $30.91 | $30.05 | $30.10 | $26.47 | 7,335,905 |
| 2017-08-16 | $31.67 | $31.68 | $30.82 | $30.87 | $27.15 | 7,363,860 |
| 2017-08-15 | $30.91 | $31.13 | $30.38 | $30.99 | $27.25 | 12,968,819 |
| 2017-08-14 | $29.50 | $30.20 | $29.40 | $29.64 | $26.06 | 5,845,197 |
| 2017-08-11 | $29.34 | $29.40 | $28.96 | $29.20 | $25.68 | 6,665,900 |
| 2017-08-10 | $30.07 | $30.09 | $28.93 | $29.32 | $25.78 | 9,222,964 |
| 2017-08-09 | $30.48 | $30.56 | $30.13 | $30.25 | $26.60 | 4,832,334 |
| 2017-08-08 | $30.34 | $31.41 | $30.34 | $30.72 | $27.01 | 7,762,222 |
| 2017-08-07 | $29.88 | $30.52 | $29.77 | $30.40 | $26.73 | 5,164,233 |
| 2017-08-04 | $30.17 | $30.32 | $29.80 | $29.87 | $26.27 | 7,284,053 |
| 2017-08-03 | $29.90 | $30.40 | $29.79 | $29.91 | $26.30 | 6,986,642 |
| 2017-08-02 | $29.93 | $30.19 | $29.78 | $30.06 | $26.30 | 6,297,940 |
| 2017-08-01 | $30.52 | $30.58 | $29.83 | $29.88 | $26.14 | 8,194,415 |
| 2017-07-31 | $30.06 | $30.48 | $30.06 | $30.32 | $26.53 | 12,938,044 |
| 2017-07-28 | $30.19 | $30.27 | $29.84 | $29.94 | $26.20 | 8,066,844 |
| 2017-07-27 | $30.59 | $30.63 | $30.13 | $30.34 | $26.55 | 6,599,655 |
| 2017-07-26 | $31.07 | $31.09 | $30.53 | $30.57 | $26.75 | 6,264,480 |
| 2017-07-25 | $30.98 | $31.20 | $30.71 | $30.89 | $27.03 | 5,535,874 |
| 2017-07-24 | $30.80 | $31.12 | $30.53 | $30.74 | $26.90 | 5,980,701 |
| 2017-07-21 | $31.49 | $31.90 | $30.12 | $30.87 | $27.01 | 10,678,732 |
| 2017-07-20 | $29.42 | $29.74 | $29.19 | $29.53 | $25.84 | 5,662,821 |
| 2017-07-19 | $29.45 | $29.61 | $29.24 | $29.51 | $25.82 | 5,215,986 |
| 2017-07-18 | $29.43 | $29.57 | $29.17 | $29.33 | $25.66 | 4,653,406 |
| 2017-07-17 | $29.48 | $29.85 | $29.22 | $29.65 | $25.94 | 3,937,662 |
| 2017-07-14 | $29.15 | $29.64 | $29.06 | $29.48 | $25.79 | 4,216,398 |
| 2017-07-13 | $29.21 | $29.71 | $29.21 | $29.36 | $25.69 | 4,682,930 |
| 2017-07-12 | $29.10 | $29.35 | $28.89 | $29.33 | $25.66 | 3,700,651 |
| 2017-07-11 | $29.16 | $29.16 | $28.80 | $29.10 | $25.46 | 7,744,091 |
| 2017-07-10 | $29.67 | $29.70 | $29.09 | $29.13 | $25.49 | 5,711,932 |
| 2017-07-07 | $29.54 | $29.84 | $29.40 | $29.70 | $25.99 | 3,484,454 |
| 2017-07-06 | $29.80 | $29.80 | $29.29 | $29.38 | $25.71 | 4,035,677 |
| 2017-07-05 | $30.17 | $30.26 | $29.74 | $29.78 | $26.06 | 4,378,403 |
| 2017-07-03 | $30.06 | $30.37 | $29.95 | $30.06 | $26.30 | 2,315,274 |
| 2017-06-30 | $29.78 | $29.96 | $29.47 | $29.82 | $26.09 | 4,756,177 |
| 2017-06-29 | $30.25 | $30.54 | $29.32 | $29.55 | $25.86 | 9,137,934 |
| 2017-06-28 | $29.67 | $30.10 | $29.59 | $29.80 | $26.07 | 10,136,350 |
| 2017-06-27 | $29.75 | $29.80 | $29.42 | $29.44 | $25.76 | 6,346,937 |
| 2017-06-26 | $29.04 | $29.72 | $29.04 | $29.68 | $25.97 | 7,016,728 |
| 2017-06-23 | $29.49 | $29.52 | $28.84 | $28.97 | $25.35 | 7,454,294 |
| 2017-06-22 | $29.57 | $29.76 | $29.16 | $29.30 | $25.64 | 6,379,024 |
| 2017-06-21 | $29.45 | $29.79 | $29.20 | $29.70 | $25.99 | 7,813,186 |
| 2017-06-20 | $29.40 | $29.78 | $29.33 | $29.44 | $25.76 | 5,686,002 |
| 2017-06-19 | $29.47 | $29.47 | $29.12 | $29.42 | $25.74 | 6,865,840 |
| 2017-06-16 | $29.46 | $29.46 | $29.07 | $29.33 | $25.66 | 6,826,129 |
| 2017-06-15 | $28.98 | $29.66 | $28.97 | $29.47 | $25.79 | 8,636,164 |
| 2017-06-14 | $28.80 | $29.32 | $28.62 | $29.23 | $25.58 | 10,161,751 |
| 2017-06-13 | $28.83 | $29.09 | $28.43 | $28.99 | $25.37 | 5,308,227 |
| 2017-06-12 | $28.71 | $29.00 | $28.43 | $28.76 | $25.16 | 5,664,745 |
| 2017-06-09 | $28.93 | $28.98 | $28.52 | $28.70 | $25.11 | 7,848,042 |
| 2017-06-08 | $28.83 | $29.24 | $28.63 | $28.67 | $25.09 | 8,528,476 |
| 2017-06-07 | $28.46 | $29.19 | $28.42 | $28.87 | $25.26 | 16,055,452 |
| 2017-06-06 | $27.72 | $28.45 | $27.51 | $28.29 | $24.75 | 14,200,544 |
| 2017-06-05 | $27.35 | $28.07 | $27.10 | $27.96 | $24.46 | 10,972,351 |
| 2017-06-02 | $26.98 | $27.67 | $26.98 | $27.40 | $23.97 | 12,363,311 |
| 2017-06-01 | $26.99 | $27.47 | $26.84 | $27.22 | $23.82 | 8,651,407 |
| 2017-05-31 | $27.10 | $27.20 | $26.34 | $26.85 | $23.49 | 9,142,838 |
| 2017-05-30 | $27.31 | $27.46 | $27.01 | $27.10 | $23.71 | 9,627,645 |
| 2017-05-26 | $27.15 | $27.65 | $27.07 | $27.37 | $23.95 | 11,403,208 |
| 2017-05-25 | $26.97 | $27.41 | $26.72 | $27.23 | $23.83 | 12,798,759 |
| 2017-05-24 | $26.82 | $27.01 | $26.70 | $26.80 | $23.45 | 9,157,277 |
| 2017-05-23 | $27.01 | $27.01 | $26.68 | $26.84 | $23.48 | 6,534,515 |
| 2017-05-22 | $27.01 | $27.03 | $26.66 | $26.91 | $23.55 | 9,221,621 |
| 2017-05-19 | $27.76 | $27.82 | $26.81 | $26.84 | $23.48 | 13,462,704 |
| 2017-05-18 | $26.43 | $26.78 | $26.41 | $26.50 | $23.19 | 7,947,742 |
| 2017-05-17 | $26.20 | $26.68 | $26.15 | $26.50 | $23.19 | 11,756,236 |
| 2017-05-16 | $27.22 | $27.24 | $26.79 | $26.84 | $23.48 | 11,189,651 |
| 2017-05-15 | $26.77 | $27.40 | $26.52 | $27.11 | $23.72 | 14,541,211 |
| 2017-05-12 | $26.81 | $26.83 | $26.01 | $26.59 | $23.27 | 23,117,623 |
| 2017-05-11 | $27.67 | $27.68 | $26.60 | $26.93 | $23.56 | 14,143,858 |
| 2017-05-10 | $28.01 | $28.12 | $27.68 | $27.76 | $24.29 | 11,016,654 |
| 2017-05-09 | $28.44 | $28.53 | $28.02 | $28.10 | $24.59 | 8,661,307 |
| 2017-05-08 | $28.58 | $28.70 | $28.35 | $28.38 | $24.83 | 8,024,962 |
| 2017-05-05 | $28.84 | $29.25 | $28.42 | $28.61 | $25.03 | 10,074,652 |
| 2017-05-04 | $28.79 | $28.98 | $28.54 | $28.67 | $25.09 | 9,812,918 |
| 2017-05-03 | $28.62 | $29.18 | $28.52 | $28.77 | $25.06 | 14,285,674 |
| 2017-05-02 | $27.96 | $28.93 | $27.68 | $28.87 | $25.15 | 25,485,886 |
| 2017-05-01 | $27.98 | $28.62 | $27.20 | $27.94 | $24.34 | 22,971,526 |
| 2017-04-28 | $27.50 | $29.08 | $27.24 | $27.80 | $24.21 | 463,762 |
| 2017-04-27 | $33.44 | $33.44 | $33.00 | $33.05 | $28.79 | 7,139,808 |
| 2017-04-26 | $33.73 | $33.80 | $32.65 | $33.23 | $28.94 | 11,540,507 |
| 2017-04-25 | $34.19 | $34.33 | $33.63 | $33.82 | $29.46 | 6,139,972 |
| 2017-04-24 | $34.30 | $34.35 | $33.68 | $33.90 | $29.53 | 4,231,785 |
| 2017-04-21 | $33.78 | $33.88 | $33.26 | $33.38 | $29.08 | 4,729,675 |
| 2017-04-20 | $33.32 | $34.01 | $33.27 | $33.85 | $29.48 | 5,408,973 |
| 2017-04-19 | $33.06 | $33.23 | $32.87 | $33.00 | $28.74 | 3,358,561 |
| 2017-04-18 | $32.81 | $33.07 | $32.56 | $32.85 | $28.61 | 4,971,693 |
| 2017-04-17 | $32.41 | $33.04 | $32.28 | $33.02 | $28.76 | 4,183,891 |
| 2017-04-13 | $32.67 | $32.99 | $32.37 | $32.37 | $28.20 | 5,266,471 |
| 2017-04-12 | $32.82 | $33.23 | $32.71 | $32.81 | $28.58 | 4,596,058 |
| 2017-04-11 | $32.55 | $33.12 | $32.25 | $33.05 | $28.79 | 6,759,719 |
| 2017-04-10 | $33.19 | $33.47 | $32.82 | $32.87 | $28.63 | 6,846,201 |
| 2017-04-07 | $32.96 | $33.42 | $32.87 | $33.16 | $28.88 | 3,734,693 |
| 2017-04-06 | $33.23 | $33.59 | $32.95 | $33.23 | $28.94 | 10,510,542 |
| 2017-04-05 | $34.24 | $34.36 | $33.14 | $33.26 | $28.97 | 5,021,029 |
| 2017-04-04 | $33.58 | $33.91 | $33.58 | $33.73 | $29.38 | 2,555,999 |
| 2017-04-03 | $34.45 | $34.54 | $33.28 | $33.76 | $29.41 | 6,171,290 |
| 2017-03-31 | $34.27 | $34.53 | $34.13 | $34.30 | $29.88 | 5,031,422 |
| 2017-03-30 | $33.82 | $34.59 | $33.78 | $34.43 | $29.99 | 5,122,565 |
| 2017-03-29 | $33.64 | $33.93 | $33.55 | $33.78 | $29.42 | 4,487,143 |
| 2017-03-28 | $32.81 | $33.90 | $32.60 | $33.66 | $29.32 | 6,438,023 |
| 2017-03-27 | $32.59 | $32.97 | $32.24 | $32.74 | $28.52 | 8,790,087 |
| 2017-03-24 | $33.56 | $33.69 | $33.03 | $33.31 | $29.01 | 4,682,455 |
| 2017-03-23 | $33.07 | $33.82 | $32.93 | $33.43 | $29.12 | 6,455,728 |
| 2017-03-22 | $32.90 | $33.53 | $32.48 | $33.08 | $28.81 | 8,907,135 |
| 2017-03-21 | $34.39 | $34.50 | $32.94 | $33.02 | $28.76 | 11,892,966 |
| 2017-03-20 | $35.08 | $35.20 | $34.19 | $34.20 | $29.79 | 9,393,672 |
| 2017-03-17 | $35.73 | $35.73 | $34.86 | $35.12 | $30.59 | 10,581,403 |
| 2017-03-16 | $36.01 | $36.09 | $35.71 | $35.83 | $31.21 | 4,818,372 |
| 2017-03-15 | $36.03 | $36.18 | $35.68 | $35.80 | $31.18 | 6,428,659 |
| 2017-03-14 | $35.75 | $35.98 | $35.65 | $35.92 | $31.29 | 3,580,011 |
| 2017-03-13 | $35.99 | $36.17 | $35.72 | $36.03 | $31.38 | 3,894,115 |
| 2017-03-10 | $36.08 | $36.20 | $35.78 | $36.01 | $31.37 | 4,307,316 |
| 2017-03-09 | $35.92 | $36.15 | $35.68 | $35.85 | $31.23 | 3,208,046 |
| 2017-03-08 | $35.90 | $36.10 | $35.64 | $35.71 | $31.10 | 3,679,850 |
| 2017-03-07 | $35.57 | $35.94 | $35.36 | $35.60 | $31.01 | 4,149,434 |
| 2017-03-06 | $35.80 | $35.81 | $35.32 | $35.58 | $30.99 | 5,115,870 |
| 2017-03-03 | $35.90 | $36.17 | $35.69 | $36.05 | $31.40 | 5,091,931 |
| 2017-03-02 | $36.88 | $36.98 | $35.92 | $35.97 | $31.33 | 6,618,947 |
| 2017-03-01 | $37.18 | $37.42 | $36.71 | $36.89 | $32.13 | 5,994,455 |
| 2017-02-28 | $36.77 | $36.85 | $35.75 | $36.24 | $31.57 | 7,566,944 |
| 2017-02-27 | $36.50 | $36.96 | $35.95 | $36.94 | $32.18 | 4,196,150 |
| 2017-02-24 | $36.25 | $36.48 | $36.11 | $36.48 | $31.78 | 4,575,047 |
| 2017-02-23 | $36.86 | $36.92 | $36.28 | $36.63 | $31.91 | 3,122,337 |
| 2017-02-22 | $36.59 | $37.03 | $36.54 | $36.78 | $32.04 | 2,659,873 |
| 2017-02-21 | $37.11 | $37.34 | $36.86 | $36.86 | $32.11 | 3,842,853 |
| 2017-02-17 | $36.58 | $36.76 | $36.06 | $36.68 | $31.95 | 5,916,970 |
| 2017-02-16 | $37.19 | $37.29 | $36.55 | $36.85 | $32.10 | 3,616,544 |
| 2017-02-15 | $37.33 | $37.75 | $37.17 | $37.28 | $32.47 | 4,296,926 |
| 2017-02-14 | $36.63 | $37.40 | $36.54 | $37.32 | $32.51 | 4,626,192 |
| 2017-02-13 | $36.43 | $36.79 | $36.32 | $36.65 | $31.92 | 7,151,666 |
| 2017-02-10 | $36.73 | $36.80 | $36.15 | $36.22 | $31.55 | 5,527,093 |
| 2017-02-09 | $35.83 | $36.60 | $35.68 | $36.49 | $31.78 | 4,838,572 |
| 2017-02-08 | $35.88 | $35.88 | $35.38 | $35.77 | $31.16 | 4,228,879 |
| 2017-02-07 | $36.64 | $36.78 | $35.96 | $36.05 | $31.40 | 5,583,418 |
| 2017-02-06 | $36.25 | $36.55 | $36.16 | $36.45 | $31.75 | 4,385,608 |
| 2017-02-03 | $35.95 | $36.74 | $35.65 | $36.51 | $31.80 | 7,493,442 |
| 2017-02-02 | $35.64 | $35.81 | $35.19 | $35.34 | $30.78 | 5,637,092 |
| 2017-02-01 | $36.06 | $36.58 | $35.89 | $36.00 | $31.24 | 5,257,973 |
| 2017-01-31 | $36.30 | $36.54 | $35.56 | $35.82 | $31.09 | 5,993,091 |
| 2017-01-30 | $36.45 | $36.53 | $36.00 | $36.47 | $31.65 | 4,665,115 |
| 2017-01-27 | $36.69 | $36.79 | $36.35 | $36.63 | $31.79 | 5,956,661 |
| 2017-01-26 | $36.02 | $36.70 | $35.88 | $36.69 | $31.84 | 7,571,788 |
| 2017-01-25 | $36.39 | $36.50 | $35.75 | $35.91 | $31.16 | 6,387,239 |
| 2017-01-24 | $35.97 | $36.37 | $35.88 | $36.08 | $31.31 | 4,117,791 |
| 2017-01-23 | $36.03 | $36.49 | $35.61 | $35.77 | $31.04 | 6,846,600 |
| 2017-01-20 | $35.98 | $36.85 | $35.85 | $36.24 | $31.45 | 8,954,517 |
| 2017-01-19 | $35.96 | $36.14 | $35.56 | $35.61 | $30.90 | 6,150,013 |
| 2017-01-18 | $35.79 | $35.92 | $35.17 | $35.90 | $31.16 | 3,943,596 |
| 2017-01-17 | $36.10 | $36.23 | $35.37 | $35.51 | $30.82 | 4,701,335 |
| 2017-01-13 | $36.34 | $36.83 | $36.07 | $36.32 | $31.52 | 4,401,247 |
| 2017-01-12 | $36.16 | $36.20 | $35.60 | $36.13 | $31.36 | 6,484,263 |
| 2017-01-11 | $36.81 | $36.81 | $35.66 | $36.36 | $31.55 | 11,639,127 |
| 2017-01-10 | $37.03 | $37.49 | $36.73 | $36.96 | $32.08 | 5,033,296 |
| 2017-01-09 | $36.91 | $37.08 | $36.52 | $36.90 | $32.02 | 3,955,523 |
| 2017-01-06 | $37.09 | $37.48 | $36.88 | $37.13 | $32.22 | 5,110,239 |
| 2017-01-05 | $37.66 | $37.74 | $36.40 | $36.91 | $32.03 | 6,850,843 |
| 2017-01-04 | $37.30 | $38.06 | $37.15 | $37.93 | $32.92 | 6,040,128 |
| 2017-01-03 | $36.75 | $37.17 | $36.59 | $37.06 | $32.16 | 6,058,653 |
| 2016-12-30 | $36.13 | $36.46 | $36.08 | $36.27 | $31.48 | 3,452,559 |
| 2016-12-29 | $36.39 | $36.66 | $35.92 | $36.09 | $31.32 | 3,529,793 |
| 2016-12-28 | $37.07 | $37.10 | $36.20 | $36.24 | $31.45 | 4,830,687 |
| 2016-12-27 | $37.13 | $37.18 | $36.92 | $37.00 | $32.11 | 2,208,377 |
| 2016-12-23 | $36.81 | $36.97 | $36.67 | $36.97 | $32.08 | 2,971,522 |
| 2016-12-22 | $37.10 | $37.10 | $36.67 | $36.88 | $32.01 | 3,959,170 |
| 2016-12-21 | $37.31 | $37.31 | $36.95 | $37.10 | $32.20 | 2,778,433 |
| 2016-12-20 | $37.06 | $37.26 | $36.85 | $37.26 | $32.34 | 5,100,616 |
| 2016-12-19 | $36.57 | $36.96 | $36.51 | $36.90 | $32.02 | 5,526,574 |
| 2016-12-16 | $37.09 | $37.10 | $36.52 | $36.63 | $31.79 | 7,620,674 |
| 2016-12-15 | $36.26 | $37.13 | $35.94 | $36.93 | $32.05 | 11,704,398 |
| 2016-12-14 | $35.97 | $36.42 | $35.57 | $35.94 | $31.19 | 9,938,380 |
| 2016-12-13 | $36.13 | $36.39 | $35.58 | $36.27 | $31.48 | 7,663,411 |
| 2016-12-12 | $36.45 | $36.68 | $35.80 | $35.94 | $31.19 | 6,647,547 |
| 2016-12-09 | $36.54 | $36.77 | $36.22 | $36.53 | $31.70 | 5,659,560 |
| 2016-12-08 | $36.28 | $36.77 | $36.08 | $36.65 | $31.81 | 6,651,462 |
| 2016-12-07 | $35.23 | $36.27 | $34.98 | $36.18 | $31.40 | 6,103,266 |
| 2016-12-06 | $35.27 | $35.70 | $34.92 | $35.66 | $30.95 | 5,031,187 |
| 2016-12-05 | $34.85 | $35.52 | $34.81 | $35.11 | $30.47 | 5,922,698 |
| 2016-12-02 | $35.05 | $35.10 | $34.46 | $34.49 | $29.93 | 7,112,548 |
| 2016-12-01 | $34.68 | $35.45 | $34.57 | $35.07 | $30.44 | 9,961,781 |
| 2016-11-30 | $34.19 | $34.67 | $33.98 | $34.56 | $29.99 | 8,560,737 |
| 2016-11-29 | $34.05 | $34.16 | $33.80 | $33.80 | $29.33 | 4,282,464 |
| 2016-11-28 | $34.48 | $34.48 | $33.79 | $33.90 | $29.42 | 6,247,709 |
| 2016-11-25 | $34.99 | $35.02 | $34.65 | $34.70 | $30.11 | 3,022,536 |
| 2016-11-23 | $34.00 | $35.02 | $33.93 | $34.96 | $30.34 | 11,404,334 |
| 2016-11-22 | $33.84 | $34.33 | $33.75 | $33.97 | $29.48 | 8,149,848 |
| 2016-11-21 | $33.72 | $33.85 | $33.29 | $33.62 | $29.18 | 7,134,629 |
| 2016-11-18 | $33.49 | $33.69 | $33.16 | $33.62 | $29.18 | 7,069,522 |
| 2016-11-17 | $32.83 | $33.47 | $32.43 | $33.43 | $29.01 | 10,709,660 |
| 2016-11-16 | $33.08 | $33.24 | $32.56 | $32.61 | $28.30 | 9,114,605 |
| 2016-11-15 | $33.63 | $33.63 | $32.64 | $33.34 | $28.93 | 10,573,012 |
| 2016-11-14 | $32.77 | $33.81 | $32.75 | $33.72 | $29.26 | 12,338,723 |
| 2016-11-11 | $31.45 | $32.61 | $31.40 | $32.48 | $28.19 | 16,845,105 |
| 2016-11-10 | $30.56 | $31.74 | $30.51 | $31.61 | $27.43 | 11,400,086 |
| 2016-11-09 | $28.95 | $30.30 | $28.84 | $30.22 | $26.23 | 11,493,405 |
| 2016-11-08 | $28.89 | $29.00 | $28.40 | $28.70 | $24.91 | 5,314,712 |
| 2016-11-07 | $28.82 | $29.12 | $28.63 | $29.11 | $25.26 | 6,653,371 |
| 2016-11-04 | $28.26 | $28.60 | $28.00 | $28.22 | $24.49 | 5,915,091 |
| 2016-11-03 | $28.48 | $28.48 | $28.08 | $28.13 | $24.41 | 4,990,459 |
| 2016-11-02 | $28.55 | $28.81 | $28.38 | $28.42 | $24.55 | 6,133,368 |
| 2016-11-01 | $28.77 | $29.02 | $28.34 | $28.56 | $24.67 | 7,629,229 |
| 2016-10-31 | $29.29 | $29.29 | $28.57 | $28.59 | $24.70 | 6,857,185 |
| 2016-10-28 | $29.03 | $29.33 | $28.76 | $29.10 | $25.14 | 7,759,585 |
| 2016-10-27 | $28.85 | $29.13 | $28.77 | $28.94 | $25.00 | 5,431,593 |
| 2016-10-26 | $28.39 | $28.87 | $28.30 | $28.70 | $24.79 | 5,130,762 |
| 2016-10-25 | $28.73 | $28.89 | $28.45 | $28.58 | $24.69 | 5,785,553 |
| 2016-10-24 | $28.41 | $29.02 | $28.41 | $28.79 | $24.87 | 9,113,426 |
| 2016-10-21 | $27.87 | $28.38 | $27.64 | $28.23 | $24.39 | 13,331,886 |
| 2016-10-20 | $27.05 | $27.37 | $26.94 | $27.13 | $23.44 | 10,756,593 |
| 2016-10-19 | $26.53 | $27.11 | $26.53 | $27.00 | $23.32 | 4,252,213 |
| 2016-10-18 | $26.74 | $26.81 | $26.55 | $26.64 | $23.01 | 6,983,744 |
| 2016-10-17 | $26.66 | $26.82 | $26.39 | $26.42 | $22.82 | 5,834,078 |
| 2016-10-14 | $26.64 | $26.94 | $26.53 | $26.70 | $23.06 | 6,678,359 |
| 2016-10-13 | $26.30 | $26.53 | $26.09 | $26.37 | $22.78 | 5,589,248 |
| 2016-10-12 | $26.49 | $26.63 | $26.42 | $26.51 | $22.90 | 5,161,762 |
| 2016-10-11 | $26.73 | $26.86 | $26.48 | $26.54 | $22.93 | 7,960,092 |
| 2016-10-10 | $26.93 | $26.99 | $26.45 | $26.73 | $23.09 | 14,337,401 |
| 2016-10-07 | $27.10 | $27.42 | $26.49 | $26.67 | $23.04 | 11,058,248 |
| 2016-10-06 | $27.85 | $27.91 | $26.94 | $26.99 | $23.32 | 11,432,300 |
| 2016-10-05 | $27.40 | $28.02 | $27.29 | $27.94 | $24.14 | 8,118,644 |
| 2016-10-04 | $27.70 | $27.92 | $27.29 | $27.33 | $23.61 | 9,736,520 |
| 2016-10-03 | $27.84 | $28.13 | $27.51 | $27.58 | $23.83 | 7,193,615 |
| 2016-09-30 | $27.63 | $28.12 | $27.49 | $28.00 | $24.19 | 7,039,464 |
| 2016-09-29 | $27.77 | $27.89 | $27.02 | $27.37 | $23.64 | 5,794,203 |
| 2016-09-28 | $27.81 | $27.95 | $27.59 | $27.82 | $24.03 | 4,815,418 |
| 2016-09-27 | $27.26 | $27.86 | $27.18 | $27.81 | $24.02 | 5,903,969 |
| 2016-09-26 | $27.15 | $27.62 | $27.00 | $27.30 | $23.58 | 7,150,638 |
| 2016-09-23 | $27.33 | $27.75 | $27.30 | $27.39 | $23.66 | 5,886,606 |
| 2016-09-22 | $27.16 | $27.56 | $26.95 | $27.48 | $23.74 | 6,321,900 |
| 2016-09-21 | $26.95 | $27.23 | $26.75 | $27.06 | $23.38 | 6,989,691 |
| 2016-09-20 | $27.21 | $27.21 | $26.79 | $26.80 | $23.15 | 3,694,391 |
| 2016-09-19 | $27.03 | $27.16 | $26.89 | $27.04 | $23.36 | 5,030,890 |
| 2016-09-16 | $26.85 | $26.97 | $26.67 | $26.91 | $23.25 | 13,467,197 |
| 2016-09-15 | $26.76 | $27.17 | $26.62 | $27.05 | $23.37 | 5,081,053 |
| 2016-09-14 | $26.72 | $26.98 | $26.55 | $26.83 | $23.18 | 6,645,270 |
| 2016-09-13 | $27.08 | $27.17 | $26.53 | $26.72 | $23.08 | 8,611,490 |
| 2016-09-12 | $26.78 | $27.49 | $26.68 | $27.41 | $23.68 | 6,655,034 |
| 2016-09-09 | $27.31 | $27.68 | $26.93 | $26.93 | $23.26 | 6,698,318 |
| 2016-09-08 | $27.60 | $27.69 | $27.28 | $27.34 | $23.62 | 9,316,464 |
| 2016-09-07 | $27.48 | $27.84 | $27.35 | $27.81 | $24.02 | 2,803,127 |
| 2016-09-06 | $27.77 | $27.83 | $27.55 | $27.61 | $23.85 | 4,833,420 |
| 2016-09-02 | $27.86 | $27.91 | $27.58 | $27.80 | $24.02 | 3,544,535 |
| 2016-09-01 | $27.83 | $28.01 | $27.40 | $27.76 | $23.98 | 5,099,241 |
| 2016-08-31 | $27.31 | $27.84 | $27.22 | $27.83 | $24.04 | 7,819,270 |
| 2016-08-30 | $27.25 | $27.37 | $27.06 | $27.30 | $23.58 | 3,362,709 |
| 2016-08-29 | $26.95 | $27.29 | $26.86 | $27.17 | $23.47 | 3,761,555 |
| 2016-08-26 | $27.10 | $27.15 | $26.60 | $26.86 | $23.20 | 7,739,082 |
| 2016-08-25 | $27.10 | $27.21 | $26.91 | $27.01 | $23.33 | 3,224,371 |
| 2016-08-24 | $27.33 | $27.49 | $27.07 | $27.12 | $23.43 | 4,352,044 |
| 2016-08-23 | $27.43 | $27.50 | $27.27 | $27.28 | $23.57 | 3,644,705 |
| 2016-08-22 | $27.37 | $27.38 | $27.13 | $27.27 | $23.56 | 3,295,094 |
| 2016-08-19 | $27.17 | $27.49 | $27.10 | $27.38 | $23.65 | 4,949,335 |
| 2016-08-18 | $27.39 | $27.40 | $27.16 | $27.29 | $23.57 | 5,091,608 |
| 2016-08-17 | $27.31 | $27.47 | $27.23 | $27.38 | $23.65 | 5,611,264 |
| 2016-08-16 | $27.64 | $27.78 | $27.30 | $27.30 | $23.58 | 5,086,440 |
| 2016-08-15 | $27.86 | $27.97 | $27.71 | $27.74 | $23.96 | 4,782,245 |
| 2016-08-12 | $27.45 | $27.88 | $27.28 | $27.68 | $23.91 | 6,822,944 |
| 2016-08-11 | $27.70 | $27.87 | $27.53 | $27.61 | $23.85 | 5,082,539 |
| 2016-08-10 | $27.81 | $27.91 | $27.46 | $27.65 | $23.89 | 6,786,411 |
| 2016-08-09 | $28.05 | $28.09 | $27.79 | $27.88 | $23.97 | 7,132,599 |
| 2016-08-08 | $28.33 | $28.44 | $27.99 | $28.04 | $24.11 | 3,884,234 |
| 2016-08-05 | $28.29 | $28.43 | $28.15 | $28.22 | $24.26 | 5,337,635 |
| 2016-08-04 | $27.90 | $28.08 | $27.75 | $27.92 | $24.01 | 4,274,313 |
| 2016-08-03 | $27.38 | $28.04 | $27.34 | $27.87 | $23.96 | 6,342,506 |
| 2016-08-02 | $27.88 | $28.06 | $27.32 | $27.35 | $23.52 | 8,237,358 |
| 2016-08-01 | $27.90 | $28.27 | $27.88 | $27.91 | $24.00 | 7,053,449 |
| 2016-07-29 | $27.87 | $28.09 | $27.75 | $27.88 | $23.97 | 8,307,521 |
| 2016-07-28 | $28.05 | $28.19 | $27.88 | $27.91 | $24.00 | 7,416,664 |
| 2016-07-27 | $27.98 | $28.23 | $27.87 | $28.14 | $24.20 | 5,206,520 |
| 2016-07-26 | $28.13 | $28.50 | $28.00 | $28.11 | $24.17 | 7,762,120 |
| 2016-07-25 | $28.31 | $28.39 | $27.96 | $28.09 | $24.15 | 7,299,950 |
| 2016-07-22 | $28.61 | $28.89 | $27.95 | $28.40 | $24.42 | 11,843,972 |
| 2016-07-21 | $28.06 | $28.47 | $27.57 | $28.26 | $24.30 | 7,650,591 |
| 2016-07-20 | $28.49 | $28.58 | $28.00 | $28.14 | $24.20 | 8,941,785 |
| 2016-07-19 | $28.25 | $28.42 | $28.10 | $28.25 | $24.29 | 5,232,063 |
| 2016-07-18 | $28.50 | $28.70 | $28.08 | $28.29 | $24.32 | 5,102,710 |
| 2016-07-15 | $28.32 | $28.32 | $27.83 | $28.12 | $24.18 | 7,254,237 |
| 2016-07-14 | $28.59 | $28.66 | $28.09 | $28.30 | $24.33 | 5,896,333 |
| 2016-07-13 | $27.95 | $28.18 | $27.63 | $28.12 | $24.18 | 5,206,545 |
| 2016-07-12 | $28.00 | $28.15 | $27.83 | $27.92 | $24.01 | 7,635,209 |
| 2016-07-11 | $27.50 | $27.78 | $27.36 | $27.67 | $23.79 | 6,781,560 |
| 2016-07-08 | $27.29 | $27.48 | $27.00 | $27.31 | $23.48 | 12,653,090 |
| 2016-07-07 | $25.35 | $26.08 | $25.31 | $26.02 | $22.37 | 14,372,028 |
| 2016-07-06 | $24.85 | $25.46 | $24.83 | $25.31 | $21.76 | 6,206,643 |
| 2016-07-05 | $25.38 | $25.40 | $25.01 | $25.12 | $21.60 | 7,663,912 |
| 2016-07-01 | $25.24 | $25.47 | $25.09 | $25.35 | $21.80 | 6,368,809 |
| 2016-06-30 | $24.98 | $25.28 | $24.45 | $25.28 | $21.74 | 10,654,647 |
| 2016-06-29 | $24.17 | $24.84 | $24.07 | $24.83 | $21.35 | 8,153,630 |
| 2016-06-28 | $23.71 | $24.05 | $23.60 | $23.93 | $20.58 | 12,055,028 |
| 2016-06-27 | $24.30 | $24.32 | $23.25 | $23.36 | $20.09 | 14,961,202 |
| 2016-06-24 | $24.95 | $25.47 | $24.55 | $24.64 | $21.19 | 16,053,501 |
| 2016-06-23 | $25.78 | $26.04 | $25.50 | $26.00 | $22.36 | 10,441,066 |
| 2016-06-22 | $25.81 | $26.23 | $25.47 | $25.50 | $21.93 | 14,686,581 |
| 2016-06-21 | $25.68 | $26.25 | $25.50 | $25.85 | $22.23 | 11,457,686 |
| 2016-06-20 | $26.02 | $26.03 | $25.32 | $25.55 | $21.97 | 18,357,539 |
| 2016-06-17 | $25.97 | $26.01 | $25.58 | $25.77 | $22.16 | 18,246,381 |
| 2016-06-16 | $26.24 | $26.28 | $25.60 | $26.00 | $22.36 | 21,833,217 |
| 2016-06-15 | $26.49 | $27.17 | $25.93 | $26.50 | $22.78 | 26,797,368 |
| 2016-06-14 | $29.26 | $29.26 | $25.45 | $26.45 | $22.74 | 66,003,876 |
| 2016-06-13 | $30.66 | $30.89 | $30.40 | $30.44 | $26.17 | 5,938,196 |
| 2016-06-10 | $31.09 | $31.15 | $30.63 | $30.80 | $26.48 | 5,913,163 |
| 2016-06-09 | $31.72 | $31.72 | $31.20 | $31.41 | $27.01 | 5,764,617 |
| 2016-06-08 | $31.59 | $31.97 | $31.59 | $31.95 | $27.47 | 7,482,181 |
| 2016-06-07 | $31.11 | $31.84 | $30.73 | $31.61 | $27.18 | 10,576,557 |
| 2016-06-06 | $30.73 | $31.09 | $30.70 | $31.03 | $26.68 | 6,480,582 |
| 2016-06-03 | $30.92 | $31.19 | $30.25 | $30.72 | $26.41 | 5,753,433 |
| 2016-06-02 | $31.25 | $31.29 | $30.89 | $31.28 | $26.89 | 6,289,457 |
| 2016-06-01 | $31.15 | $31.33 | $30.76 | $31.29 | $26.90 | 3,105,601 |
| 2016-05-31 | $31.38 | $31.38 | $31.02 | $31.20 | $26.83 | 5,877,342 |
| 2016-05-27 | $31.00 | $31.24 | $30.77 | $31.16 | $26.79 | 5,267,779 |
| 2016-05-26 | $30.64 | $30.98 | $30.40 | $30.89 | $26.56 | 5,692,734 |
| 2016-05-25 | $30.43 | $30.98 | $30.40 | $30.66 | $26.36 | 6,028,878 |
| 2016-05-24 | $30.00 | $30.44 | $29.97 | $30.30 | $26.05 | 4,699,216 |
| 2016-05-23 | $29.78 | $30.03 | $29.47 | $29.83 | $25.65 | 3,360,413 |
| 2016-05-20 | $30.04 | $30.37 | $29.74 | $29.88 | $25.69 | 4,905,003 |
| 2016-05-19 | $29.86 | $30.25 | $29.58 | $29.94 | $25.74 | 6,118,536 |
| 2016-05-18 | $29.27 | $30.13 | $29.21 | $30.11 | $25.89 | 7,386,225 |
| 2016-05-17 | $28.79 | $29.70 | $28.73 | $29.27 | $25.17 | 6,261,894 |
| 2016-05-16 | $29.04 | $29.32 | $28.91 | $28.94 | $24.88 | 7,667,189 |
| 2016-05-13 | $29.29 | $29.65 | $28.95 | $29.04 | $24.97 | 6,895,135 |
| 2016-05-12 | $30.21 | $30.23 | $29.32 | $29.42 | $25.30 | 9,348,810 |
| 2016-05-11 | $30.36 | $30.46 | $29.90 | $29.93 | $25.73 | 7,770,221 |
| 2016-05-10 | $30.07 | $30.70 | $30.04 | $30.56 | $26.28 | 3,721,321 |
| 2016-05-09 | $30.13 | $30.34 | $29.88 | $29.96 | $25.76 | 2,890,863 |
| 2016-05-06 | $29.66 | $30.12 | $29.50 | $30.08 | $25.86 | 6,065,153 |
| 2016-05-05 | $30.28 | $30.43 | $29.79 | $29.83 | $25.65 | 5,835,767 |
| 2016-05-04 | $30.76 | $30.86 | $30.13 | $30.24 | $26.00 | 6,945,602 |
| 2016-05-03 | $30.99 | $31.18 | $30.63 | $31.08 | $26.72 | 5,487,294 |
| 2016-05-02 | $30.78 | $31.45 | $30.69 | $31.33 | $26.94 | 6,897,366 |
| 2016-04-29 | $30.78 | $31.00 | $30.29 | $30.57 | $26.28 | 4,897,838 |
| 2016-04-28 | $30.62 | $31.23 | $30.50 | $30.97 | $26.63 | 5,919,317 |
| 2016-04-27 | $31.14 | $31.14 | $30.57 | $30.88 | $26.55 | 7,985,527 |
| 2016-04-26 | $30.59 | $31.20 | $30.45 | $31.16 | $26.79 | 7,473,373 |
| 2016-04-25 | $30.47 | $30.89 | $30.19 | $30.44 | $26.17 | 5,870,194 |
| 2016-04-22 | $30.03 | $31.19 | $30.03 | $30.50 | $26.22 | 9,138,493 |
| 2016-04-21 | $30.58 | $30.74 | $30.28 | $30.42 | $26.16 | 6,626,706 |
| 2016-04-20 | $29.94 | $30.76 | $29.94 | $30.67 | $26.37 | 11,727,068 |
| 2016-04-19 | $29.20 | $29.87 | $29.17 | $29.82 | $25.64 | 7,751,610 |
| 2016-04-18 | $28.81 | $29.18 | $28.76 | $29.13 | $25.05 | 2,620,088 |
| 2016-04-15 | $29.29 | $29.40 | $28.78 | $28.94 | $24.88 | 3,216,311 |
| 2016-04-14 | $28.80 | $29.26 | $28.80 | $29.08 | $25.00 | 4,535,409 |
| 2016-04-13 | $28.38 | $28.94 | $28.29 | $28.92 | $24.87 | 7,194,680 |
| 2016-04-12 | $27.97 | $28.26 | $27.85 | $28.16 | $24.21 | 6,152,841 |
| 2016-04-11 | $28.06 | $28.41 | $27.86 | $27.87 | $23.96 | 5,655,809 |
| 2016-04-08 | $27.90 | $28.42 | $27.76 | $28.02 | $24.09 | 6,297,280 |
| 2016-04-07 | $28.42 | $28.51 | $27.80 | $27.97 | $24.05 | 6,413,004 |
| 2016-04-06 | $28.49 | $28.70 | $28.12 | $28.65 | $24.63 | 4,227,753 |
| 2016-04-05 | $28.61 | $28.79 | $28.40 | $28.61 | $24.60 | 5,061,972 |
| 2016-04-04 | $29.24 | $29.36 | $28.86 | $28.97 | $24.91 | 3,868,182 |
| 2016-04-01 | $28.62 | $29.50 | $28.51 | $29.33 | $25.22 | 8,118,501 |
| 2016-03-31 | $28.38 | $28.76 | $28.08 | $28.66 | $24.64 | 5,304,835 |
| 2016-03-30 | $28.54 | $28.75 | $28.25 | $28.38 | $24.40 | 4,875,866 |
| 2016-03-29 | $28.26 | $28.43 | $27.90 | $28.40 | $24.42 | 5,991,175 |
| 2016-03-28 | $28.51 | $28.53 | $28.21 | $28.38 | $24.40 | 3,162,870 |
| 2016-03-24 | $28.20 | $28.55 | $28.07 | $28.45 | $24.46 | 4,163,828 |
| 2016-03-23 | $28.58 | $28.75 | $28.26 | $28.42 | $24.44 | 4,987,733 |
| 2016-03-22 | $28.49 | $28.64 | $28.25 | $28.61 | $24.60 | 5,258,708 |
| 2016-03-21 | $28.40 | $28.90 | $28.33 | $28.79 | $24.75 | 6,588,437 |
| 2016-03-18 | $28.27 | $28.64 | $28.15 | $28.46 | $24.47 | 10,736,400 |
| 2016-03-17 | $27.62 | $28.25 | $27.21 | $28.10 | $24.16 | 8,940,546 |
| 2016-03-16 | $27.65 | $27.83 | $27.41 | $27.62 | $23.75 | 9,234,015 |
| 2016-03-15 | $28.16 | $28.22 | $27.57 | $27.68 | $23.80 | 7,092,464 |
| 2016-03-14 | $28.63 | $28.75 | $28.23 | $28.45 | $24.46 | 3,516,280 |
| 2016-03-11 | $28.14 | $28.85 | $28.06 | $28.82 | $24.78 | 8,137,113 |
| 2016-03-10 | $27.80 | $28.22 | $27.30 | $27.81 | $23.91 | 6,062,282 |
| 2016-03-09 | $27.84 | $28.06 | $27.54 | $27.68 | $23.80 | 6,987,348 |
| 2016-03-08 | $28.29 | $28.43 | $27.64 | $27.70 | $23.82 | 6,156,825 |
| 2016-03-07 | $28.44 | $28.57 | $27.91 | $28.52 | $24.52 | 6,311,647 |
| 2016-03-04 | $28.74 | $28.99 | $28.37 | $28.60 | $24.59 | 6,100,881 |
| 2016-03-03 | $28.26 | $28.67 | $28.03 | $28.56 | $24.56 | 8,990,302 |
| 2016-03-02 | $27.70 | $28.37 | $27.60 | $28.25 | $24.29 | 10,266,364 |
| 2016-03-01 | $27.25 | $27.53 | $26.78 | $27.53 | $23.67 | 11,206,892 |
| 2016-02-29 | $27.85 | $27.93 | $26.90 | $26.95 | $23.17 | 10,729,767 |
| 2016-02-26 | $27.96 | $28.24 | $27.35 | $27.93 | $24.01 | 8,585,856 |
| 2016-02-25 | $27.70 | $27.89 | $27.41 | $27.78 | $23.89 | 6,595,878 |
| 2016-02-24 | $27.17 | $27.77 | $26.68 | $27.73 | $23.84 | 8,471,533 |
| 2016-02-23 | $27.71 | $27.77 | $27.05 | $27.51 | $23.65 | 11,508,923 |
| 2016-02-22 | $27.94 | $28.00 | $27.38 | $27.71 | $23.83 | 10,824,712 |
| 2016-02-19 | $26.50 | $26.96 | $26.27 | $26.77 | $23.02 | 7,630,581 |
| 2016-02-18 | $26.23 | $26.73 | $26.05 | $26.62 | $22.89 | 8,378,475 |
| 2016-02-17 | $26.39 | $26.91 | $26.15 | $26.27 | $22.59 | 10,161,420 |
| 2016-02-16 | $25.75 | $26.21 | $25.47 | $26.14 | $22.48 | 9,705,946 |
| 2016-02-12 | $24.90 | $25.38 | $24.80 | $25.37 | $21.81 | 6,712,044 |
| 2016-02-11 | $24.29 | $24.85 | $23.74 | $24.50 | $21.07 | 12,026,033 |
| 2016-02-10 | $25.19 | $25.85 | $24.96 | $25.01 | $21.50 | 7,275,536 |
| 2016-02-09 | $24.28 | $25.32 | $24.08 | $25.08 | $21.56 | 13,511,563 |
| 2016-02-08 | $24.98 | $25.09 | $24.10 | $24.48 | $21.05 | 16,426,970 |
| 2016-02-05 | $26.34 | $26.54 | $25.00 | $25.23 | $21.69 | 15,336,191 |
| 2016-02-04 | $26.26 | $26.56 | $26.00 | $26.31 | $22.62 | 16,964,891 |
| 2016-02-03 | $27.04 | $27.29 | $25.34 | $26.34 | $22.65 | 24,147,150 |
| 2016-02-02 | $28.23 | $28.29 | $26.97 | $27.01 | $23.22 | 15,172,443 |
| 2016-02-01 | $28.43 | $28.60 | $27.93 | $28.47 | $24.48 | 6,804,495 |
| 2016-01-29 | $28.13 | $28.43 | $27.29 | $28.42 | $24.44 | 15,306,514 |
| 2016-01-28 | $28.50 | $28.85 | $27.59 | $27.99 | $24.07 | 12,522,172 |
| 2016-01-27 | $28.55 | $29.02 | $28.28 | $28.44 | $24.45 | 8,639,966 |
| 2016-01-26 | $28.51 | $28.92 | $28.32 | $28.66 | $24.64 | 7,516,338 |
| 2016-01-25 | $29.08 | $29.25 | $28.39 | $28.48 | $24.49 | 9,094,445 |
| 2016-01-22 | $29.30 | $29.44 | $28.75 | $29.06 | $24.99 | 16,868,343 |
| 2016-01-21 | $27.62 | $28.25 | $27.30 | $27.73 | $23.84 | 9,063,459 |
| 2016-01-20 | $27.34 | $27.91 | $26.82 | $27.62 | $23.75 | 9,686,676 |
| 2016-01-19 | $27.80 | $28.16 | $27.56 | $28.03 | $24.10 | 9,771,981 |
| 2016-01-15 | $27.44 | $27.72 | $26.99 | $27.64 | $23.77 | 14,396,237 |
| 2016-01-14 | $27.60 | $28.28 | $26.28 | $28.18 | $24.23 | 20,004,582 |
| 2016-01-13 | $29.82 | $29.88 | $27.52 | $27.57 | $23.70 | 15,222,260 |
| 2016-01-12 | $29.06 | $29.19 | $28.50 | $28.90 | $24.85 | 8,363,108 |
| 2016-01-11 | $29.00 | $29.03 | $28.30 | $28.70 | $24.68 | 11,826,062 |
| 2016-01-08 | $29.36 | $29.53 | $28.78 | $28.84 | $24.80 | 10,400,003 |
| 2016-01-07 | $29.47 | $29.83 | $29.00 | $29.12 | $25.04 | 11,194,050 |
| 2016-01-06 | $29.83 | $30.03 | $29.48 | $29.90 | $25.71 | 9,158,180 |
| 2016-01-05 | $29.85 | $30.28 | $29.45 | $30.11 | $25.89 | 7,437,973 |
| 2016-01-04 | $29.98 | $30.01 | $29.38 | $29.94 | $25.74 | 8,771,114 |
| 2015-12-31 | $30.21 | $30.63 | $30.10 | $30.41 | $26.15 | 3,804,880 |
| 2015-12-30 | $30.68 | $30.70 | $30.43 | $30.43 | $26.16 | 2,640,808 |
| 2015-12-29 | $30.46 | $30.71 | $30.34 | $30.69 | $26.39 | 3,436,911 |
| 2015-12-28 | $30.42 | $30.49 | $30.10 | $30.17 | $25.94 | 3,811,578 |
| 2015-12-24 | $30.48 | $30.72 | $30.31 | $30.60 | $26.31 | 1,499,019 |
| 2015-12-23 | $30.40 | $30.56 | $29.94 | $30.51 | $26.23 | 4,824,420 |
| 2015-12-22 | $29.99 | $30.34 | $29.76 | $30.21 | $25.97 | 6,522,420 |
| 2015-12-21 | $29.66 | $30.06 | $29.55 | $29.73 | $25.56 | 5,809,868 |
| 2015-12-18 | $29.88 | $30.00 | $29.35 | $29.51 | $25.37 | 15,109,060 |
| 2015-12-17 | $30.64 | $30.75 | $30.00 | $30.01 | $25.80 | 8,002,809 |
| 2015-12-16 | $30.40 | $30.68 | $29.94 | $30.53 | $26.25 | 8,651,272 |
| 2015-12-15 | $30.00 | $30.25 | $29.72 | $30.08 | $25.86 | 9,655,591 |
| 2015-12-14 | $30.14 | $30.36 | $29.32 | $29.68 | $25.52 | 15,770,841 |
| 2015-12-11 | $30.67 | $30.78 | $29.82 | $29.97 | $25.77 | 10,431,574 |
| 2015-12-10 | $30.72 | $31.31 | $30.66 | $31.05 | $26.70 | 9,435,120 |
| 2015-12-09 | $31.34 | $31.59 | $30.36 | $30.61 | $26.32 | 16,063,090 |
| 2015-12-08 | $31.18 | $31.41 | $30.77 | $31.36 | $26.96 | 15,177,338 |
| 2015-12-07 | $31.95 | $32.10 | $31.12 | $31.35 | $26.96 | 11,885,459 |
| 2015-12-04 | $31.24 | $32.03 | $31.11 | $32.03 | $27.54 | 15,782,103 |
| 2015-12-03 | $31.89 | $32.05 | $30.89 | $31.09 | $26.73 | 20,610,451 |
| 2015-12-02 | $32.60 | $32.60 | $31.75 | $31.84 | $27.38 | 8,992,369 |
| 2015-12-01 | $32.12 | $32.44 | $31.86 | $32.41 | $27.87 | 11,681,628 |
| 2015-11-30 | $31.57 | $31.94 | $31.43 | $31.83 | $27.37 | 20,225,926 |
| 2015-11-27 | $31.70 | $31.84 | $31.30 | $31.35 | $26.96 | 8,373,712 |
| 2015-11-25 | $31.46 | $31.87 | $31.25 | $31.53 | $27.11 | 15,495,472 |
| 2015-11-24 | $31.21 | $31.95 | $31.19 | $31.34 | $26.95 | 47,529,204 |
| 2015-11-23 | $31.88 | $32.25 | $31.33 | $31.55 | $27.13 | 26,615,860 |
| 2015-11-20 | $31.89 | $31.89 | $31.15 | $31.35 | $26.96 | 19,893,976 |
| 2015-11-19 | $31.61 | $32.03 | $31.02 | $31.65 | $27.21 | 29,436,039 |
| 2015-11-18 | $30.91 | $31.75 | $30.70 | $31.59 | $27.16 | 28,031,671 |
| 2015-11-17 | $30.39 | $31.36 | $30.30 | $30.58 | $26.29 | 128,981,936 |
| 2015-11-16 | $30.23 | $30.39 | $29.92 | $30.29 | $26.04 | 25,446,278 |
| 2015-11-13 | $30.75 | $31.49 | $30.44 | $30.52 | $26.24 | 31,691,276 |
| 2015-11-12 | $30.85 | $31.74 | $30.65 | $30.79 | $26.47 | 41,435,961 |
| 2015-11-11 | $31.11 | $31.23 | $30.65 | $30.93 | $26.59 | 42,150,354 |
| 2015-11-10 | $31.80 | $31.98 | $30.93 | $31.08 | $26.72 | 38,502,767 |
| 2015-11-09 | $33.92 | $34.19 | $32.15 | $32.52 | $27.96 | 18,957,855 |
| 2015-11-06 | $32.99 | $34.60 | $32.81 | $33.98 | $29.22 | 15,380,561 |
| 2015-11-05 | $32.00 | $32.71 | $31.64 | $32.61 | $28.04 | 10,719,384 |
| 2015-11-04 | $32.24 | $33.17 | $31.81 | $32.08 | $27.58 | 12,612,449 |
| 2015-11-03 | $31.10 | $32.58 | $31.10 | $32.44 | $27.89 | 16,475,701 |
| 2015-11-02 | $30.56 | $31.41 | $30.56 | $31.33 | $26.94 | 5,771,634 |
| 2015-10-30 | $30.94 | $31.00 | $30.66 | $30.76 | $26.45 | 8,618,412 |
| 2015-10-29 | $31.18 | $31.40 | $30.68 | $30.92 | $26.59 | 7,730,814 |
| 2015-10-28 | $31.72 | $31.91 | $31.15 | $31.45 | $27.04 | 7,079,932 |
| 2015-10-27 | $31.23 | $31.76 | $31.04 | $31.73 | $27.28 | 7,722,377 |
| 2015-10-26 | $31.83 | $31.87 | $30.84 | $31.40 | $27.00 | 7,209,466 |
| 2015-10-23 | $32.03 | $32.50 | $31.50 | $31.69 | $27.25 | 7,348,389 |
| 2015-10-22 | $32.70 | $32.81 | $31.29 | $31.83 | $27.37 | 6,706,032 |
| 2015-10-21 | $32.40 | $32.90 | $32.02 | $32.46 | $27.91 | 7,452,804 |
| 2015-10-20 | $31.76 | $32.90 | $31.34 | $32.34 | $27.81 | 11,088,986 |
| 2015-10-19 | $30.05 | $31.47 | $28.91 | $31.34 | $26.95 | 18,520,859 |
| 2015-10-16 | $31.37 | $31.37 | $29.75 | $30.15 | $25.92 | 11,815,609 |
| 2015-10-15 | $31.19 | $32.13 | $30.51 | $31.32 | $26.93 | 9,633,573 |
| 2015-10-14 | $31.76 | $31.82 | $31.45 | $31.53 | $27.11 | 1,311,896 |
| 2015-10-13 | $32.19 | $32.37 | $31.82 | $31.82 | $27.36 | 1,163,514 |
| 2015-10-12 | $32.27 | $32.69 | $32.12 | $32.34 | $27.81 | 377,128 |
| 2015-10-09 | $32.31 | $33.00 | $32.30 | $32.39 | $27.85 | 339,469 |
| 2015-10-08 | $32.12 | $32.59 | $31.78 | $32.36 | $27.82 | 763,636 |
| 2015-10-07 | $33.00 | $33.10 | $31.79 | $32.13 | $27.63 | 1,736,348 |
| 2015-10-06 | $33.87 | $33.87 | $32.53 | $32.80 | $28.20 | 1,247,664 |
| 2015-10-05 | $31.88 | $33.35 | $31.73 | $33.31 | $28.64 | 1,210,230 |
| 2015-10-02 | $31.23 | $31.92 | $30.97 | $31.82 | $27.36 | 1,124,547 |
| 2015-10-01 | $31.31 | $31.58 | $31.12 | $31.38 | $26.98 | 858,774 |
| 2015-09-30 | $31.37 | $31.73 | $30.93 | $31.30 | $26.91 | 2,178,364 |
| 2015-09-29 | $31.07 | $31.30 | $30.79 | $31.04 | $26.69 | 891,061 |
| 2015-09-28 | $31.00 | $31.34 | $30.42 | $31.16 | $26.79 | 1,110,145 |
| 2015-09-25 | $31.06 | $31.20 | $30.86 | $31.03 | $26.68 | 552,805 |
| 2015-09-24 | $30.70 | $31.11 | $30.54 | $30.83 | $26.51 | 1,002,746 |
| 2015-09-23 | $30.66 | $31.08 | $30.49 | $31.06 | $26.71 | 996,285 |
| 2015-09-22 | $30.72 | $30.82 | $30.20 | $30.58 | $26.29 | 1,376,884 |
| 2015-09-21 | $30.56 | $31.00 | $30.25 | $30.87 | $26.54 | 1,573,264 |
| 2015-09-18 | $30.51 | $30.70 | $30.12 | $30.56 | $26.28 | 2,047,455 |
| 2015-09-17 | $30.81 | $31.33 | $30.67 | $30.77 | $26.46 | 1,058,886 |
| 2015-09-16 | $30.77 | $31.09 | $30.33 | $30.88 | $26.55 | 2,265,384 |
| 2015-09-15 | $31.09 | $31.28 | $30.79 | $31.12 | $26.76 | 2,380,418 |
| 2015-09-14 | $31.25 | $31.63 | $30.82 | $31.17 | $26.80 | 3,086,653 |
| 2015-09-11 | $31.98 | $32.16 | $30.90 | $31.33 | $26.94 | 2,728,279 |
| 2015-09-10 | $31.68 | $32.24 | $31.37 | $32.09 | $27.59 | 2,324,248 |
| 2015-09-09 | $32.59 | $32.83 | $32.03 | $32.13 | $27.63 | 4,099,915 |
| 2015-09-08 | $32.01 | $32.38 | $31.82 | $32.28 | $27.75 | 1,969,648 |
| 2015-09-04 | $31.73 | $32.10 | $31.34 | $31.60 | $27.17 | 1,590,429 |
| 2015-09-03 | $32.09 | $32.35 | $31.85 | $32.19 | $27.68 | 921,339 |
| 2015-09-02 | $32.01 | $32.25 | $31.33 | $31.79 | $27.33 | 1,138,242 |
Synchrony Financial (SYF) News Headlines
.jpg)
Funcionrios protestam aps chefe de vigilncia do consumidor dos EUA mandar equipe parar de trabalhar
None
reuters.com Feb. 11, 2025.jpg)
.jpg)
Tax refunds are currently averaging $2,169 — How it might affect these consumer stocks
The heftiest refunds are still to come, and that could provide a tailwind for a slate of consumer-focused stocks.
cnbc.com Feb. 24, 2025Recent Synchrony Financial (SYF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Synchrony Financial (SYF) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |