Tencent Holdings Ltd (TCEHY) Exchange: PINK
Data as of May 6, 2024
$44.41 ($0.02) 0.05%
Tencent Holdings Ltd - Daily Information
Click for more stock information on Tencent Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $44.27 |
| Previous Close | $44.41 |
| High | $44.44 |
| Low | $44.11 |
| Adjusted Open | $44.27 |
| Previous Adjusted Close | $44.41 |
| Adjusted High | $44.44 |
| Adjusted Low | $44.11 |
About Tencent Holdings Ltd (TCEHY)
Tencent Holdings Limited, an investment holding company, provides Internet and mobile value-added services (VAS), online advertising services, and eCommerce transactions services to users in the Peoples Republic of China, the United States, Europe, and internationally. The company operates through VAS, Online Advertising, eCommerce Transactions, and Others segments. It provides online games, community value-added services, and applications across various Internet and mobile platforms; instant messaging services; wireless Internet value added services, including short messaging service, multimedia messaging service, interactive voice response services, WAP, mobile instant messaging service, and mobile games; and interactive entertainment services. The company also offers Internet value-added services, such as club membership, avatar, personal spaces and communities, online music, dating services, etc.; and enables third-party game/application developers to host games/applications in its Internet platforms. Its online advertising services consist of display advertising to instant messaging users, portals, social networks, video, and other platforms. The companys e-commerce transactions business includes the sale of merchandise through its Internet platforms, which primarily comprise Weixin/WeChat, QQMail, and Foxmail. In addition, it provides trademark licensing, software development, software sales, and other services. Tencent Holdings Limited was founded in 1998 and is headquartered in Shenzhen, the Peoples Republic of China.
Invest in Tencent Holdings Ltd (TCEHY)
Historical Stock Data for Tencent Holdings Ltd (TCEHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $44.27 | $44.44 | $44.11 | $44.41 | $44.41 | 2,602,240 |
| 2024-04-26 | $44.40 | $44.75 | $44.30 | $44.39 | $44.39 | 3,111,471 |
| 2024-04-25 | $43.01 | $43.53 | $42.91 | $43.44 | $43.44 | 1,733,459 |
| 2024-04-24 | $43.59 | $43.86 | $43.50 | $43.85 | $43.85 | 4,274,872 |
| 2024-04-23 | $42.24 | $42.57 | $42.16 | $42.48 | $42.48 | 4,275,117 |
| 2024-04-22 | $40.67 | $41.12 | $40.64 | $41.02 | $41.02 | 3,885,038 |
| 2024-04-19 | $38.90 | $39.10 | $38.84 | $38.98 | $38.98 | 3,189,847 |
| 2024-04-18 | $38.98 | $39.06 | $38.70 | $38.94 | $38.94 | 3,833,615 |
| 2024-04-17 | $38.47 | $38.58 | $38.14 | $38.21 | $38.21 | 1,843,242 |
| 2024-04-16 | $38.37 | $38.56 | $38.27 | $38.38 | $38.38 | 2,417,955 |
| 2024-04-15 | $38.76 | $38.87 | $38.36 | $38.47 | $38.47 | 2,526,488 |
| 2024-04-12 | $39.10 | $39.30 | $38.62 | $38.70 | $38.70 | 3,522,399 |
| 2024-04-11 | $40.05 | $40.10 | $39.66 | $39.88 | $39.88 | 2,922,705 |
| 2024-04-10 | $39.42 | $39.60 | $39.19 | $39.34 | $39.34 | 2,144,807 |
| 2024-04-09 | $39.04 | $39.16 | $38.93 | $39.09 | $39.09 | 1,755,805 |
| 2024-04-08 | $39.17 | $39.89 | $39.13 | $39.42 | $39.42 | 2,597,131 |
| 2024-04-05 | $39.40 | $39.78 | $39.33 | $39.40 | $39.40 | 1,315,776 |
| 2024-04-04 | $39.78 | $39.83 | $39.28 | $39.48 | $39.48 | 1,239,565 |
| 2024-04-03 | $39.43 | $39.56 | $39.29 | $39.45 | $39.45 | 1,241,767 |
| 2024-04-02 | $39.40 | $39.67 | $39.33 | $39.43 | $39.43 | 2,339,846 |
| 2024-04-01 | $39.32 | $39.55 | $39.19 | $39.43 | $39.43 | 2,249,468 |
| 2024-03-28 | $38.85 | $39.13 | $38.76 | $39.03 | $39.03 | 1,469,480 |
| 2024-03-27 | $38.57 | $38.92 | $38.49 | $38.91 | $38.91 | 3,079,862 |
| 2024-03-26 | $38.11 | $38.30 | $38.00 | $38.05 | $38.05 | 1,871,142 |
| 2024-03-25 | $36.84 | $37.00 | $36.76 | $36.95 | $36.95 | 1,818,411 |
| 2024-03-22 | $36.87 | $37.00 | $36.64 | $36.91 | $36.91 | 2,444,373 |
| 2024-03-21 | $37.05 | $37.09 | $36.74 | $36.84 | $36.84 | 3,420,828 |
| 2024-03-20 | $37.09 | $37.45 | $36.92 | $37.21 | $37.21 | 2,529,926 |
| 2024-03-19 | $36.57 | $36.62 | $36.24 | $36.57 | $36.57 | 1,842,651 |
| 2024-03-18 | $36.93 | $37.05 | $36.75 | $36.85 | $36.85 | 2,464,062 |
| 2024-03-15 | $36.21 | $36.35 | $36.08 | $36.14 | $36.14 | 1,071,688 |
| 2024-03-14 | $36.82 | $36.87 | $36.40 | $36.56 | $36.56 | 2,377,016 |
| 2024-03-13 | $37.00 | $37.51 | $36.98 | $36.98 | $36.98 | 2,352,189 |
| 2024-03-12 | $36.92 | $37.00 | $36.70 | $36.98 | $36.98 | 2,351,496 |
| 2024-03-11 | $35.49 | $35.92 | $35.44 | $35.61 | $35.61 | 2,436,063 |
| 2024-03-08 | $34.47 | $34.69 | $34.38 | $34.51 | $34.51 | 2,277,516 |
| 2024-03-07 | $34.56 | $34.72 | $34.47 | $34.63 | $34.63 | 1,908,094 |
| 2024-03-06 | $35.03 | $35.24 | $34.92 | $34.98 | $34.98 | 4,304,210 |
| 2024-03-05 | $34.30 | $34.34 | $34.02 | $34.06 | $34.06 | 3,115,180 |
| 2024-03-04 | $35.13 | $35.15 | $34.62 | $34.73 | $34.73 | 1,631,744 |
| 2024-03-01 | $35.15 | $35.43 | $35.03 | $35.27 | $35.27 | 2,146,386 |
| 2024-02-29 | $35.25 | $35.30 | $34.86 | $34.94 | $34.94 | 5,149,617 |
| 2024-02-28 | $35.49 | $35.49 | $34.92 | $34.98 | $34.98 | 3,087,102 |
| 2024-02-27 | $36.43 | $36.51 | $36.35 | $36.42 | $36.42 | 1,958,496 |
| 2024-02-26 | $36.63 | $36.84 | $36.51 | $36.53 | $36.53 | 2,692,670 |
| 2024-02-23 | $37.06 | $37.19 | $36.73 | $36.95 | $36.95 | 1,665,437 |
| 2024-02-22 | $37.04 | $37.14 | $36.70 | $36.94 | $36.94 | 3,543,898 |
| 2024-02-21 | $36.73 | $37.05 | $36.60 | $36.74 | $36.74 | 1,974,676 |
| 2024-02-20 | $36.29 | $36.37 | $33.00 | $35.99 | $35.99 | 3,671,519 |
| 2024-02-16 | $37.30 | $37.33 | $36.89 | $36.91 | $36.91 | 2,314,424 |
| 2024-02-15 | $36.58 | $36.74 | $36.46 | $36.63 | $36.63 | 2,100,981 |
| 2024-02-14 | $36.99 | $37.28 | $36.88 | $37.24 | $37.24 | 2,753,610 |
| 2024-02-13 | $36.88 | $37.40 | $36.61 | $36.79 | $36.79 | 2,569,207 |
| 2024-02-12 | $37.05 | $37.98 | $37.01 | $37.49 | $37.49 | 2,181,621 |
| 2024-02-09 | $36.32 | $37.07 | $36.30 | $37.06 | $37.06 | 2,060,403 |
| 2024-02-08 | $36.61 | $36.74 | $36.21 | $36.23 | $36.23 | 3,867,856 |
| 2024-02-07 | $37.27 | $37.54 | $37.03 | $37.27 | $37.27 | 2,330,109 |
| 2024-02-06 | $36.97 | $37.75 | $36.83 | $37.75 | $37.75 | 3,979,068 |
| 2024-02-05 | $35.59 | $36.14 | $35.37 | $36.05 | $36.05 | 4,001,937 |
| 2024-02-02 | $35.35 | $35.42 | $35.09 | $35.29 | $35.29 | 4,281,938 |
| 2024-02-01 | $34.92 | $35.00 | $34.68 | $34.88 | $34.88 | 4,953,905 |
| 2024-01-31 | $34.60 | $35.20 | $34.50 | $34.84 | $34.84 | 3,748,824 |
| 2024-01-30 | $34.80 | $35.04 | $34.75 | $34.90 | $34.90 | 4,044,826 |
| 2024-01-29 | $36.10 | $36.10 | $35.38 | $35.72 | $35.72 | 4,463,005 |
| 2024-01-26 | $36.38 | $36.67 | $36.20 | $36.55 | $36.55 | 3,940,023 |
| 2024-01-25 | $37.06 | $37.34 | $36.72 | $37.00 | $37.00 | 5,157,063 |
| 2024-01-24 | $36.88 | $36.94 | $36.38 | $36.40 | $36.40 | 8,089,673 |
| 2024-01-23 | $35.41 | $36.32 | $35.40 | $36.02 | $36.02 | 6,448,969 |
| 2024-01-22 | $33.54 | $34.17 | $33.48 | $34.12 | $34.12 | 4,412,853 |
| 2024-01-19 | $34.71 | $35.41 | $34.46 | $35.21 | $35.21 | 5,288,156 |
| 2024-01-18 | $35.49 | $35.59 | $35.24 | $35.49 | $35.49 | 4,062,172 |
| 2024-01-17 | $35.00 | $35.30 | $34.90 | $35.24 | $35.24 | 3,502,615 |
| 2024-01-16 | $36.13 | $36.15 | $35.62 | $35.68 | $35.68 | 3,424,538 |
| 2024-01-12 | $36.88 | $37.35 | $36.87 | $36.93 | $36.93 | 1,558,572 |
| 2024-01-11 | $36.64 | $36.80 | $36.36 | $36.79 | $36.79 | 2,746,816 |
| 2024-01-10 | $35.89 | $35.96 | $35.69 | $35.83 | $35.83 | 3,246,238 |
| 2024-01-09 | $36.11 | $36.32 | $36.04 | $36.26 | $36.26 | 4,345,110 |
| 2024-01-08 | $36.80 | $37.29 | $36.65 | $37.26 | $37.26 | 3,054,395 |
| 2024-01-05 | $37.38 | $37.59 | $37.27 | $37.36 | $37.36 | 2,920,041 |
| 2024-01-04 | $38.04 | $38.12 | $37.76 | $37.82 | $37.82 | 3,255,640 |
| 2024-01-03 | $38.12 | $38.79 | $38.08 | $38.75 | $38.75 | 3,182,803 |
| 2024-01-02 | $37.59 | $37.72 | $37.36 | $37.40 | $37.40 | 2,813,661 |
| 2023-12-29 | $37.40 | $37.87 | $37.40 | $37.79 | $37.79 | 2,173,544 |
| 2023-12-28 | $37.25 | $37.63 | $37.20 | $37.40 | $37.40 | 4,494,410 |
| 2023-12-27 | $36.71 | $36.75 | $36.32 | $36.62 | $36.62 | 5,344,305 |
| 2023-12-26 | $37.52 | $38.11 | $37.46 | $37.73 | $37.73 | 8,162,194 |
| 2023-12-22 | $35.33 | $36.67 | $35.11 | $36.47 | $36.47 | 16,675,815 |
| 2023-12-21 | $39.95 | $40.50 | $39.90 | $40.45 | $40.45 | 1,628,790 |
| 2023-12-20 | $40.14 | $40.15 | $39.43 | $39.45 | $39.45 | 1,369,638 |
| 2023-12-19 | $40.16 | $40.54 | $40.10 | $40.36 | $40.36 | 2,084,670 |
| 2023-12-18 | $39.63 | $39.78 | $39.30 | $39.60 | $39.60 | 2,032,181 |
| 2023-12-15 | $40.24 | $40.46 | $39.98 | $40.08 | $40.08 | 2,376,418 |
| 2023-12-14 | $39.15 | $40.12 | $39.12 | $40.04 | $40.04 | 2,691,923 |
| 2023-12-13 | $39.20 | $39.72 | $38.94 | $39.72 | $39.72 | 1,749,728 |
| 2023-12-12 | $39.67 | $39.82 | $39.44 | $39.77 | $39.77 | 1,048,137 |
| 2023-12-11 | $39.40 | $39.72 | $39.30 | $39.62 | $39.62 | 1,539,236 |
| 2023-12-08 | $39.08 | $39.14 | $38.86 | $38.92 | $38.92 | 2,070,673 |
| 2023-12-07 | $39.36 | $39.60 | $39.31 | $39.55 | $39.55 | 2,156,503 |
| 2023-12-06 | $39.78 | $40.05 | $39.62 | $39.68 | $39.68 | 1,067,554 |
| 2023-12-05 | $39.56 | $39.74 | $39.27 | $39.65 | $39.65 | 5,369,444 |
| 2023-12-04 | $40.68 | $40.98 | $40.52 | $40.69 | $40.69 | 2,332,232 |
| 2023-12-01 | $40.57 | $41.06 | $40.42 | $41.04 | $41.04 | 2,123,004 |
| 2023-11-30 | $41.69 | $41.93 | $41.36 | $41.62 | $41.62 | 2,281,371 |
| 2023-11-29 | $40.72 | $41.00 | $40.60 | $40.66 | $40.66 | 2,447,582 |
| 2023-11-28 | $41.10 | $41.27 | $40.88 | $41.26 | $41.26 | 2,045,974 |
| 2023-11-27 | $41.33 | $41.43 | $41.20 | $41.35 | $41.35 | 2,628,386 |
| 2023-11-24 | $41.02 | $41.70 | $41.02 | $41.66 | $41.66 | 1,063,661 |
| 2023-11-22 | $41.67 | $41.70 | $41.17 | $41.32 | $41.32 | 1,827,316 |
| 2023-11-21 | $41.64 | $41.68 | $41.22 | $41.36 | $41.36 | 1,783,590 |
| 2023-11-20 | $41.89 | $42.31 | $41.79 | $42.19 | $42.19 | 2,792,591 |
| 2023-11-17 | $40.84 | $41.08 | $40.76 | $40.95 | $40.95 | 3,093,087 |
| 2023-11-16 | $41.18 | $41.59 | $40.86 | $41.10 | $41.10 | 3,167,366 |
| 2023-11-15 | $42.33 | $43.09 | $42.31 | $42.80 | $42.80 | 5,489,559 |
| 2023-11-14 | $40.36 | $40.80 | $40.12 | $40.68 | $40.68 | 5,731,269 |
| 2023-11-13 | $39.64 | $40.14 | $39.61 | $39.86 | $39.86 | 5,403,839 |
| 2023-11-10 | $38.88 | $39.11 | $38.70 | $39.07 | $39.07 | 1,450,606 |
| 2023-11-09 | $39.43 | $39.83 | $39.07 | $39.13 | $39.13 | 2,784,375 |
| 2023-11-08 | $39.37 | $39.87 | $39.30 | $39.63 | $39.63 | 1,416,581 |
| 2023-11-07 | $39.39 | $39.67 | $39.16 | $39.61 | $39.61 | 1,447,359 |
| 2023-11-06 | $39.85 | $40.00 | $39.59 | $39.65 | $39.65 | 1,743,713 |
| 2023-11-03 | $38.86 | $39.33 | $38.84 | $39.16 | $39.16 | 2,470,434 |
| 2023-11-02 | $37.20 | $37.47 | $37.03 | $37.28 | $37.28 | 1,502,508 |
| 2023-11-01 | $36.59 | $36.97 | $36.59 | $36.95 | $36.95 | 1,890,848 |
| 2023-10-31 | $37.00 | $37.07 | $36.61 | $37.01 | $37.01 | 2,403,886 |
| 2023-10-30 | $37.60 | $37.88 | $37.31 | $37.55 | $37.55 | 2,169,884 |
| 2023-10-27 | $37.14 | $37.49 | $36.85 | $36.89 | $36.89 | 938,015 |
| 2023-10-26 | $36.68 | $37.03 | $36.63 | $36.96 | $36.96 | 1,715,449 |
| 2023-10-25 | $36.75 | $37.03 | $36.63 | $36.87 | $36.87 | 1,382,103 |
| 2023-10-24 | $36.41 | $37.55 | $36.40 | $37.49 | $37.49 | 2,624,583 |
| 2023-10-23 | $36.35 | $36.82 | $36.15 | $36.75 | $36.75 | 1,148,264 |
| 2023-10-20 | $36.75 | $36.89 | $36.42 | $36.42 | $36.42 | 1,415,497 |
| 2023-10-19 | $37.18 | $37.50 | $37.14 | $37.22 | $37.22 | 2,764,729 |
| 2023-10-18 | $38.20 | $38.30 | $37.56 | $37.90 | $37.90 | 3,349,239 |
| 2023-10-17 | $38.36 | $38.80 | $38.32 | $38.70 | $38.70 | 1,918,544 |
| 2023-10-16 | $38.50 | $39.28 | $38.48 | $39.16 | $39.16 | 2,249,213 |
| 2023-10-13 | $39.10 | $39.30 | $38.69 | $39.00 | $39.00 | 1,659,647 |
| 2023-10-12 | $40.29 | $40.30 | $39.41 | $39.47 | $39.47 | 3,867,119 |
| 2023-10-11 | $40.25 | $40.55 | $39.99 | $40.16 | $40.16 | 1,637,000 |
| 2023-10-10 | $39.50 | $40.22 | $39.50 | $40.05 | $40.05 | 2,654,697 |
| 2023-10-09 | $39.00 | $39.40 | $38.87 | $39.32 | $39.32 | 1,990,656 |
| 2023-10-06 | $38.70 | $39.39 | $38.63 | $39.31 | $39.31 | 2,911,096 |
| 2023-10-05 | $38.20 | $38.44 | $38.06 | $38.39 | $38.39 | 1,673,152 |
| 2023-10-04 | $37.98 | $38.09 | $37.69 | $37.93 | $37.93 | 1,835,947 |
| 2023-10-03 | $38.13 | $38.19 | $37.89 | $38.02 | $38.02 | 2,527,585 |
| 2023-10-02 | $38.70 | $38.73 | $38.30 | $38.45 | $38.45 | 925,106 |
| 2023-09-29 | $39.02 | $39.05 | $38.56 | $38.67 | $38.67 | 1,285,546 |
| 2023-09-28 | $38.00 | $38.28 | $37.89 | $38.22 | $38.22 | 1,685,137 |
| 2023-09-27 | $38.45 | $38.58 | $38.13 | $38.53 | $38.53 | 1,937,553 |
| 2023-09-26 | $38.36 | $38.59 | $38.22 | $38.24 | $38.24 | 1,230,654 |
| 2023-09-25 | $38.73 | $38.98 | $38.65 | $38.91 | $38.91 | 1,585,274 |
| 2023-09-22 | $40.06 | $40.12 | $39.70 | $39.78 | $39.78 | 3,037,147 |
| 2023-09-21 | $38.46 | $38.47 | $38.21 | $38.30 | $38.30 | 3,537,563 |
| 2023-09-20 | $39.54 | $39.85 | $39.36 | $39.38 | $39.38 | 1,625,744 |
| 2023-09-19 | $39.80 | $39.90 | $39.58 | $39.62 | $39.62 | 2,237,675 |
| 2023-09-18 | $39.86 | $40.00 | $39.61 | $39.99 | $39.99 | 1,401,576 |
| 2023-09-15 | $40.44 | $40.52 | $40.19 | $40.39 | $40.39 | 2,861,583 |
| 2023-09-14 | $40.96 | $41.00 | $40.70 | $40.87 | $40.87 | 1,995,441 |
| 2023-09-13 | $41.09 | $41.11 | $40.73 | $40.76 | $40.76 | 2,680,375 |
| 2023-09-12 | $41.07 | $41.53 | $41.07 | $41.31 | $41.31 | 2,037,502 |
| 2023-09-11 | $40.97 | $41.32 | $40.96 | $41.20 | $41.20 | 1,954,447 |
| 2023-09-08 | $40.28 | $40.45 | $40.00 | $40.29 | $40.29 | 2,073,694 |
| 2023-09-07 | $40.69 | $40.86 | $40.17 | $40.37 | $40.37 | 3,834,273 |
| 2023-09-06 | $41.70 | $42.17 | $41.51 | $41.62 | $41.62 | 2,315,736 |
| 2023-09-05 | $41.92 | $42.05 | $41.64 | $41.78 | $41.78 | 1,269,119 |
| 2023-09-01 | $42.05 | $42.84 | $42.01 | $42.25 | $42.25 | 3,812,572 |
| 2023-08-31 | $41.48 | $41.80 | $41.24 | $41.41 | $41.41 | 2,083,226 |
| 2023-08-30 | $41.65 | $42.09 | $41.57 | $42.05 | $42.05 | 2,590,525 |
| 2023-08-29 | $41.92 | $42.38 | $41.74 | $42.34 | $42.34 | 2,932,116 |
| 2023-08-28 | $41.46 | $41.97 | $41.39 | $41.73 | $41.73 | 3,008,303 |
| 2023-08-25 | $40.81 | $40.93 | $40.33 | $40.75 | $40.75 | 1,462,494 |
| 2023-08-24 | $41.33 | $41.49 | $40.66 | $40.99 | $40.99 | 1,640,259 |
| 2023-08-23 | $40.35 | $40.99 | $40.35 | $40.90 | $40.90 | 1,583,144 |
| 2023-08-22 | $40.78 | $40.78 | $40.28 | $40.43 | $40.43 | 2,554,530 |
| 2023-08-21 | $40.65 | $40.88 | $40.34 | $40.78 | $40.78 | 2,647,726 |
| 2023-08-18 | $41.16 | $41.25 | $40.77 | $41.09 | $41.09 | 2,064,940 |
| 2023-08-17 | $42.39 | $42.59 | $42.00 | $42.11 | $42.11 | 2,776,737 |
| 2023-08-16 | $40.97 | $41.15 | $40.19 | $40.61 | $40.61 | 4,686,425 |
| 2023-08-15 | $42.25 | $42.30 | $41.63 | $41.84 | $41.84 | 2,134,216 |
| 2023-08-14 | $42.47 | $42.57 | $41.73 | $42.24 | $42.24 | 1,946,920 |
| 2023-08-11 | $42.80 | $42.82 | $41.87 | $42.13 | $42.13 | 2,566,168 |
| 2023-08-10 | $43.57 | $44.23 | $43.19 | $43.43 | $43.43 | 2,279,861 |
| 2023-08-09 | $42.78 | $43.04 | $42.31 | $42.76 | $42.76 | 1,375,634 |
| 2023-08-08 | $42.40 | $42.56 | $42.00 | $42.49 | $42.49 | 1,861,701 |
| 2023-08-07 | $43.56 | $43.61 | $42.78 | $43.04 | $43.04 | 1,031,096 |
| 2023-08-04 | $43.96 | $44.17 | $43.38 | $43.50 | $43.50 | 1,764,360 |
| 2023-08-03 | $44.02 | $44.68 | $44.02 | $44.61 | $44.61 | 1,843,681 |
| 2023-08-02 | $44.15 | $44.15 | $43.31 | $43.38 | $43.38 | 2,794,665 |
| 2023-08-01 | $45.43 | $45.43 | $45.01 | $45.10 | $45.10 | 1,986,304 |
| 2023-07-31 | $45.70 | $46.15 | $45.34 | $45.94 | $45.94 | 1,950,723 |
| 2023-07-28 | $45.20 | $46.00 | $45.11 | $45.96 | $45.96 | 3,301,300 |
| 2023-07-27 | $44.20 | $44.22 | $43.24 | $43.40 | $43.40 | 3,418,868 |
| 2023-07-26 | $43.45 | $44.31 | $43.45 | $44.09 | $44.09 | 2,415,476 |
| 2023-07-25 | $44.30 | $44.78 | $43.57 | $43.58 | $43.58 | 3,717,155 |
| 2023-07-24 | $41.66 | $43.70 | $41.61 | $43.12 | $43.12 | 4,373,485 |
| 2023-07-21 | $42.57 | $42.73 | $42.03 | $42.16 | $42.16 | 1,989,006 |
| 2023-07-20 | $42.30 | $42.67 | $42.26 | $42.48 | $42.48 | 2,229,952 |
| 2023-07-19 | $42.77 | $43.37 | $42.69 | $42.70 | $42.70 | 1,997,910 |
| 2023-07-18 | $42.92 | $43.14 | $42.46 | $42.67 | $42.67 | 5,084,527 |
| 2023-07-17 | $44.45 | $44.71 | $43.90 | $44.47 | $44.47 | 1,108,703 |
| 2023-07-14 | $45.20 | $45.25 | $44.54 | $44.66 | $44.66 | 3,140,313 |
| 2023-07-13 | $44.91 | $45.53 | $44.90 | $45.37 | $45.37 | 2,214,878 |
| 2023-07-12 | $44.00 | $45.05 | $44.00 | $44.81 | $44.81 | 3,929,809 |
| 2023-07-11 | $42.56 | $43.09 | $42.31 | $43.06 | $43.06 | 3,823,907 |
| 2023-07-10 | $42.01 | $42.59 | $41.96 | $42.41 | $42.41 | 1,589,487 |
| 2023-07-07 | $41.88 | $43.17 | $41.86 | $42.88 | $42.88 | 3,959,421 |
| 2023-07-06 | $41.22 | $41.57 | $41.04 | $41.19 | $41.19 | 2,109,188 |
| 2023-07-05 | $42.73 | $42.86 | $42.39 | $42.47 | $42.47 | 2,358,954 |
| 2023-07-03 | $43.00 | $43.48 | $42.91 | $43.03 | $43.03 | 1,203,734 |
| 2023-06-30 | $42.26 | $42.74 | $42.21 | $42.49 | $42.49 | 1,821,020 |
| 2023-06-29 | $42.41 | $42.43 | $42.00 | $42.20 | $42.20 | 2,460,951 |
| 2023-06-28 | $42.83 | $42.83 | $42.43 | $42.75 | $42.75 | 2,971,857 |
| 2023-06-27 | $43.37 | $43.67 | $43.19 | $43.57 | $43.57 | 3,410,935 |
| 2023-06-26 | $42.38 | $42.74 | $42.34 | $42.41 | $42.41 | 1,456,018 |
| 2023-06-23 | $42.82 | $42.82 | $42.30 | $42.44 | $42.44 | 2,462,292 |
| 2023-06-22 | $43.16 | $43.39 | $42.96 | $43.34 | $43.34 | 2,022,648 |
| 2023-06-21 | $43.37 | $43.62 | $43.13 | $43.41 | $43.41 | 2,614,539 |
| 2023-06-20 | $44.35 | $44.50 | $43.66 | $43.69 | $43.69 | 2,565,713 |
| 2023-06-16 | $46.26 | $46.46 | $45.48 | $45.81 | $45.81 | 3,508,030 |
| 2023-06-15 | $45.45 | $45.68 | $45.26 | $45.64 | $45.64 | 4,551,916 |
| 2023-06-14 | $44.25 | $45.23 | $44.23 | $45.13 | $45.13 | 4,563,009 |
| 2023-06-13 | $43.90 | $44.33 | $43.82 | $43.97 | $43.97 | 3,812,101 |
| 2023-06-12 | $43.00 | $43.15 | $42.83 | $42.93 | $42.93 | 2,293,968 |
| 2023-06-09 | $42.93 | $43.03 | $42.58 | $42.63 | $42.63 | 2,234,163 |
| 2023-06-08 | $42.62 | $43.04 | $42.53 | $42.80 | $42.80 | 2,503,230 |
| 2023-06-07 | $42.89 | $43.27 | $42.40 | $42.44 | $42.44 | 3,471,675 |
| 2023-06-06 | $42.26 | $43.35 | $42.05 | $43.17 | $43.17 | 4,017,791 |
| 2023-06-05 | $42.89 | $43.08 | $42.63 | $42.93 | $42.93 | 3,186,184 |
| 2023-06-02 | $42.76 | $43.20 | $42.72 | $42.80 | $42.80 | 3,539,953 |
| 2023-06-01 | $40.10 | $41.42 | $40.09 | $41.29 | $41.29 | 5,536,928 |
| 2023-05-31 | $39.45 | $39.63 | $38.88 | $39.53 | $39.53 | 3,954,864 |
| 2023-05-30 | $40.10 | $40.30 | $39.40 | $39.54 | $39.54 | 4,169,532 |
| 2023-05-26 | $40.91 | $41.35 | $40.71 | $41.25 | $41.25 | 3,131,118 |
| 2023-05-25 | $41.29 | $41.29 | $40.34 | $40.42 | $40.42 | 2,856,051 |
| 2023-05-24 | $42.23 | $42.26 | $41.54 | $41.69 | $41.69 | 3,565,955 |
| 2023-05-23 | $42.63 | $42.73 | $42.06 | $42.14 | $42.14 | 2,834,097 |
| 2023-05-22 | $43.59 | $44.05 | $43.42 | $43.51 | $43.51 | 1,813,175 |
| 2023-05-19 | $42.55 | $42.76 | $42.38 | $42.48 | $42.48 | 3,282,026 |
| 2023-05-18 | $43.30 | $43.30 | $42.15 | $42.60 | $42.60 | 5,663,589 |
| 2023-05-17 | $43.80 | $44.80 | $43.71 | $44.65 | $44.33 | 5,113,377 |
| 2023-05-16 | $43.61 | $43.96 | $43.55 | $43.88 | $43.57 | 5,143,841 |
| 2023-05-15 | $43.44 | $44.53 | $43.38 | $44.33 | $44.01 | 6,503,538 |
| 2023-05-12 | $41.84 | $41.85 | $41.08 | $41.27 | $40.98 | 4,823,645 |
| 2023-05-11 | $41.77 | $42.59 | $41.70 | $42.55 | $42.25 | 5,160,231 |
| 2023-05-10 | $42.20 | $42.40 | $41.84 | $42.23 | $41.93 | 3,251,021 |
| 2023-05-09 | $41.61 | $41.94 | $41.47 | $41.86 | $41.56 | 3,302,248 |
| 2023-05-08 | $43.38 | $43.54 | $43.06 | $43.23 | $42.92 | 1,983,358 |
| 2023-05-05 | $43.30 | $43.98 | $43.26 | $43.90 | $43.59 | 1,682,121 |
| 2023-05-04 | $42.73 | $43.20 | $42.66 | $43.05 | $42.74 | 2,349,708 |
| 2023-05-03 | $43.23 | $43.32 | $42.78 | $42.90 | $42.59 | 4,781,667 |
| 2023-05-02 | $44.09 | $44.09 | $42.90 | $43.29 | $42.98 | 2,406,150 |
| 2023-05-01 | $43.67 | $44.72 | $43.55 | $44.08 | $43.77 | 2,798,390 |
| 2023-04-28 | $43.74 | $44.44 | $43.74 | $44.36 | $44.04 | 2,618,669 |
| 2023-04-27 | $43.67 | $44.43 | $43.55 | $44.28 | $43.96 | 2,163,423 |
| 2023-04-26 | $44.54 | $44.63 | $43.81 | $43.99 | $43.68 | 2,868,883 |
| 2023-04-25 | $42.95 | $42.96 | $42.13 | $42.37 | $42.07 | 3,656,636 |
| 2023-04-24 | $43.56 | $43.69 | $43.08 | $43.38 | $43.07 | 4,359,304 |
| 2023-04-21 | $44.45 | $44.46 | $43.99 | $44.10 | $43.79 | 4,801,111 |
| 2023-04-20 | $45.60 | $45.73 | $44.95 | $45.17 | $44.85 | 2,752,625 |
| 2023-04-19 | $45.55 | $45.64 | $45.26 | $45.58 | $45.26 | 2,541,576 |
| 2023-04-18 | $47.02 | $47.07 | $46.44 | $46.50 | $46.17 | 2,757,858 |
| 2023-04-17 | $47.19 | $47.29 | $46.78 | $47.21 | $46.87 | 3,831,548 |
| 2023-04-14 | $46.45 | $46.58 | $45.86 | $45.88 | $45.88 | 3,393,182 |
| 2023-04-13 | $46.10 | $46.91 | $46.10 | $46.76 | $46.76 | 3,303,516 |
| 2023-04-12 | $45.86 | $45.89 | $44.43 | $44.84 | $44.84 | 5,731,175 |
| 2023-04-11 | $48.00 | $48.05 | $47.37 | $47.41 | $47.41 | 3,235,397 |
| 2023-04-10 | $49.01 | $49.33 | $48.10 | $48.98 | $48.98 | 1,744,514 |
| 2023-04-06 | $48.91 | $49.62 | $48.54 | $49.29 | $49.29 | 2,109,300 |
| 2023-04-05 | $49.15 | $49.38 | $48.15 | $48.44 | $48.44 | 2,905,326 |
| 2023-04-04 | $49.08 | $49.55 | $48.90 | $49.47 | $49.47 | 1,858,093 |
| 2023-04-03 | $49.29 | $49.77 | $49.22 | $49.43 | $49.43 | 3,890,744 |
| 2023-03-31 | $49.22 | $49.45 | $48.75 | $48.89 | $48.89 | 3,094,195 |
| 2023-03-30 | $49.80 | $50.18 | $49.50 | $49.92 | $49.92 | 5,117,716 |
| 2023-03-29 | $49.09 | $49.58 | $48.76 | $49.29 | $49.29 | 4,082,086 |
| 2023-03-28 | $49.00 | $49.94 | $48.91 | $49.90 | $49.90 | 6,448,304 |
| 2023-03-27 | $46.37 | $46.46 | $45.91 | $46.19 | $46.19 | 4,149,089 |
| 2023-03-24 | $47.35 | $48.13 | $47.21 | $47.85 | $47.85 | 4,918,769 |
| 2023-03-23 | $47.74 | $48.47 | $47.39 | $47.88 | $47.88 | 5,021,555 |
| 2023-03-22 | $44.65 | $45.64 | $44.60 | $44.80 | $44.80 | 6,725,804 |
| 2023-03-21 | $43.81 | $44.23 | $43.61 | $43.97 | $43.97 | 3,920,269 |
| 2023-03-20 | $42.38 | $43.44 | $42.37 | $43.03 | $43.03 | 4,772,322 |
| 2023-03-17 | $42.80 | $43.25 | $42.47 | $42.93 | $42.93 | 4,950,802 |
| 2023-03-16 | $42.32 | $43.32 | $42.32 | $43.29 | $43.29 | 4,762,805 |
| 2023-03-15 | $43.00 | $43.22 | $42.61 | $43.15 | $43.15 | 4,994,601 |
| 2023-03-14 | $43.53 | $44.42 | $43.46 | $44.39 | $44.39 | 2,513,114 |
| 2023-03-13 | $43.01 | $43.88 | $43.00 | $43.60 | $43.60 | 3,138,775 |
| 2023-03-10 | $42.39 | $42.87 | $42.05 | $42.55 | $42.55 | 2,637,170 |
| 2023-03-09 | $43.24 | $43.30 | $42.08 | $42.24 | $42.24 | 3,771,133 |
| 2023-03-08 | $44.36 | $44.70 | $44.23 | $44.48 | $44.48 | 2,289,167 |
| 2023-03-07 | $45.25 | $45.30 | $44.72 | $44.79 | $44.79 | 2,058,274 |
| 2023-03-06 | $46.25 | $46.65 | $46.01 | $46.14 | $46.14 | 3,447,493 |
| 2023-03-03 | $46.81 | $47.29 | $46.69 | $47.12 | $47.12 | 2,861,722 |
| 2023-03-02 | $45.92 | $47.37 | $45.84 | $47.24 | $47.24 | 4,220,342 |
| 2023-03-01 | $46.50 | $46.85 | $46.26 | $46.55 | $46.55 | 3,466,358 |
| 2023-02-28 | $44.03 | $44.37 | $43.83 | $43.96 | $43.96 | 3,777,681 |
| 2023-02-27 | $44.73 | $44.74 | $44.24 | $44.61 | $44.61 | 3,542,681 |
| 2023-02-24 | $44.00 | $44.11 | $43.35 | $43.60 | $43.60 | 4,360,077 |
| 2023-02-23 | $45.75 | $45.90 | $44.12 | $44.55 | $44.55 | 4,034,158 |
| 2023-02-22 | $45.39 | $45.60 | $44.60 | $44.78 | $44.78 | 4,041,032 |
| 2023-02-21 | $45.84 | $46.24 | $45.50 | $45.60 | $45.60 | 4,717,522 |
| 2023-02-17 | $47.40 | $47.49 | $46.94 | $47.20 | $47.20 | 2,857,430 |
| 2023-02-16 | $48.40 | $49.09 | $48.22 | $48.77 | $48.77 | 3,729,320 |
| 2023-02-15 | $47.94 | $48.45 | $47.74 | $48.45 | $48.45 | 2,103,668 |
| 2023-02-14 | $48.04 | $48.53 | $47.71 | $48.44 | $48.44 | 2,715,530 |
| 2023-02-13 | $49.12 | $49.86 | $49.02 | $49.62 | $49.62 | 2,862,321 |
| 2023-02-10 | $48.85 | $49.38 | $48.34 | $48.59 | $48.59 | 2,548,810 |
| 2023-02-09 | $50.40 | $50.64 | $49.97 | $50.23 | $50.23 | 3,487,250 |
| 2023-02-08 | $48.73 | $48.74 | $47.96 | $48.23 | $48.23 | 3,208,676 |
| 2023-02-07 | $48.31 | $48.38 | $47.52 | $48.28 | $48.28 | 4,123,540 |
| 2023-02-06 | $47.89 | $48.02 | $47.12 | $47.86 | $47.86 | 3,606,148 |
| 2023-02-03 | $48.74 | $49.12 | $48.16 | $48.25 | $48.25 | 3,724,383 |
| 2023-02-02 | $49.30 | $49.31 | $48.10 | $48.29 | $48.29 | 4,588,148 |
| 2023-02-01 | $49.02 | $49.47 | $48.26 | $49.30 | $49.30 | 4,646,152 |
| 2023-01-31 | $48.90 | $48.98 | $48.46 | $48.75 | $48.75 | 4,471,360 |
| 2023-01-30 | $49.34 | $49.44 | $48.66 | $49.01 | $49.01 | 3,932,040 |
| 2023-01-27 | $52.66 | $52.88 | $52.15 | $52.55 | $52.55 | 2,404,149 |
| 2023-01-26 | $51.93 | $52.35 | $51.70 | $52.34 | $52.34 | 2,491,631 |
| 2023-01-25 | $50.16 | $51.16 | $50.16 | $51.10 | $51.10 | 3,088,380 |
| 2023-01-24 | $50.50 | $51.10 | $50.42 | $50.89 | $50.89 | 2,623,238 |
| 2023-01-23 | $50.56 | $51.24 | $50.50 | $51.17 | $51.17 | 2,852,166 |
| 2023-01-20 | $49.67 | $50.46 | $49.64 | $50.42 | $50.42 | 2,899,151 |
| 2023-01-19 | $48.52 | $49.27 | $48.50 | $49.20 | $49.20 | 3,859,797 |
| 2023-01-18 | $48.84 | $48.88 | $47.82 | $47.90 | $47.90 | 3,490,447 |
| 2023-01-17 | $47.77 | $48.07 | $47.51 | $47.77 | $47.77 | 3,051,304 |
| 2023-01-13 | $47.40 | $47.85 | $47.26 | $47.80 | $47.80 | 3,980,031 |
| 2023-01-12 | $46.82 | $46.88 | $46.12 | $46.47 | $46.47 | 5,857,439 |
| 2023-01-11 | $47.93 | $48.73 | $47.93 | $48.48 | $48.48 | 4,435,665 |
| 2023-01-10 | $46.57 | $47.04 | $46.11 | $46.94 | $46.94 | 2,514,810 |
| 2023-01-09 | $46.59 | $46.88 | $46.16 | $46.37 | $46.37 | 4,229,202 |
| 2023-01-06 | $45.00 | $45.65 | $44.65 | $45.61 | $45.61 | 2,483,940 |
| 2023-01-05 | $44.29 | $45.29 | $44.05 | $45.07 | $45.07 | 3,052,672 |
| 2023-01-04 | $44.30 | $46.04 | $43.96 | $45.99 | $45.99 | 4,527,083 |
| 2023-01-03 | $43.95 | $44.80 | $43.95 | $44.58 | $42.53 | 3,207,260 |
| 2022-12-30 | $42.04 | $42.92 | $42.04 | $42.36 | $40.41 | 1,505,520 |
| 2022-12-29 | $43.07 | $43.62 | $42.76 | $43.29 | $41.30 | 4,546,655 |
| 2022-12-28 | $41.78 | $42.35 | $40.77 | $41.07 | $39.18 | 5,272,444 |
| 2022-12-27 | $40.13 | $42.17 | $40.00 | $41.83 | $39.91 | 4,433,505 |
| 2022-12-23 | $40.69 | $40.88 | $40.05 | $40.26 | $38.41 | 1,836,755 |
| 2022-12-22 | $40.96 | $41.10 | $40.30 | $40.52 | $38.66 | 2,706,644 |
| 2022-12-21 | $39.81 | $40.82 | $39.55 | $40.66 | $38.79 | 2,408,386 |
| 2022-12-20 | $39.36 | $39.99 | $39.34 | $39.46 | $37.64 | 1,948,332 |
| 2022-12-19 | $41.25 | $41.30 | $40.50 | $40.56 | $38.70 | 2,545,812 |
| 2022-12-16 | $41.00 | $41.00 | $40.22 | $40.31 | $38.46 | 2,056,413 |
| 2022-12-15 | $41.70 | $42.11 | $40.12 | $40.41 | $38.55 | 3,313,141 |
| 2022-12-14 | $41.59 | $41.94 | $41.26 | $41.75 | $39.83 | 2,049,667 |
| 2022-12-13 | $41.75 | $42.24 | $40.81 | $41.05 | $39.16 | 3,218,235 |
| 2022-12-12 | $40.79 | $40.85 | $39.95 | $40.45 | $38.59 | 2,896,158 |
| 2022-12-09 | $41.23 | $41.36 | $40.65 | $40.72 | $38.85 | 2,504,124 |
| 2022-12-08 | $40.65 | $40.98 | $40.35 | $40.88 | $39.00 | 2,587,511 |
| 2022-12-07 | $38.73 | $39.47 | $38.63 | $39.19 | $37.39 | 2,112,258 |
| 2022-12-06 | $39.95 | $40.16 | $39.17 | $39.83 | $38.00 | 2,761,772 |
| 2022-12-05 | $40.13 | $40.20 | $38.80 | $38.92 | $37.13 | 2,958,540 |
| 2022-12-02 | $37.79 | $39.74 | $37.63 | $39.29 | $37.49 | 5,648,738 |
| 2022-12-01 | $37.90 | $38.33 | $37.39 | $37.89 | $36.15 | 2,054,631 |
| 2022-11-30 | $37.26 | $38.16 | $37.22 | $37.79 | $36.05 | 5,791,293 |
| 2022-11-29 | $36.34 | $36.65 | $36.13 | $36.35 | $34.68 | 3,301,690 |
| 2022-11-28 | $34.61 | $35.69 | $34.59 | $35.31 | $33.69 | 4,029,304 |
| 2022-11-25 | $34.83 | $35.05 | $34.58 | $34.58 | $34.58 | 2,807,028 |
| 2022-11-23 | $36.13 | $36.57 | $35.94 | $36.29 | $36.29 | 2,958,298 |
| 2022-11-22 | $35.38 | $35.85 | $35.15 | $35.76 | $35.76 | 1,810,193 |
| 2022-11-21 | $36.03 | $36.48 | $35.56 | $36.00 | $36.00 | 4,243,682 |
| 2022-11-18 | $36.97 | $37.09 | $36.02 | $36.20 | $36.20 | 4,215,303 |
| 2022-11-17 | $36.83 | $39.13 | $36.76 | $39.12 | $39.12 | 6,033,326 |
| 2022-11-16 | $39.63 | $39.70 | $38.41 | $38.92 | $38.92 | 5,236,498 |
| 2022-11-15 | $36.81 | $37.59 | $36.39 | $37.00 | $37.00 | 8,100,921 |
| 2022-11-14 | $33.54 | $34.05 | $33.28 | $33.40 | $33.40 | 7,116,188 |
| 2022-11-11 | $33.00 | $33.72 | $32.90 | $33.40 | $33.40 | 4,283,703 |
| 2022-11-10 | $30.80 | $31.74 | $30.78 | $31.52 | $31.52 | 4,266,726 |
| 2022-11-09 | $29.84 | $30.04 | $29.28 | $29.33 | $29.33 | 3,223,585 |
| 2022-11-08 | $31.15 | $31.56 | $30.66 | $31.30 | $31.30 | 2,784,087 |
| 2022-11-07 | $31.53 | $31.70 | $30.88 | $31.00 | $31.00 | 4,147,998 |
| 2022-11-04 | $30.54 | $30.97 | $30.05 | $30.89 | $30.89 | 5,699,837 |
| 2022-11-03 | $27.77 | $28.98 | $27.66 | $28.73 | $28.73 | 3,815,954 |
| 2022-11-02 | $28.83 | $28.96 | $28.22 | $28.35 | $28.35 | 4,006,761 |
| 2022-11-01 | $28.95 | $29.18 | $28.35 | $28.42 | $28.42 | 4,368,801 |
| 2022-10-31 | $26.35 | $26.69 | $26.06 | $26.28 | $26.28 | 4,446,907 |
| 2022-10-28 | $25.72 | $25.88 | $25.25 | $25.83 | $25.83 | 5,048,725 |
| 2022-10-27 | $27.20 | $27.70 | $26.90 | $26.96 | $26.96 | 4,591,281 |
| 2022-10-26 | $26.71 | $28.39 | $26.71 | $27.86 | $27.86 | 7,229,456 |
| 2022-10-25 | $26.17 | $26.60 | $25.69 | $25.82 | $25.82 | 7,933,222 |
| 2022-10-24 | $26.03 | $26.08 | $24.75 | $25.68 | $25.68 | 11,228,095 |
| 2022-10-21 | $29.65 | $29.98 | $29.16 | $29.92 | $29.92 | 3,293,161 |
| 2022-10-20 | $29.71 | $30.68 | $29.64 | $29.73 | $29.73 | 4,584,372 |
| 2022-10-19 | $30.84 | $30.88 | $29.94 | $30.16 | $30.16 | 5,691,574 |
| 2022-10-18 | $32.41 | $32.52 | $31.59 | $31.91 | $31.91 | 2,581,593 |
| 2022-10-17 | $31.70 | $32.19 | $31.64 | $31.93 | $31.93 | 3,684,531 |
| 2022-10-14 | $31.81 | $31.99 | $30.97 | $31.01 | $31.01 | 2,863,122 |
| 2022-10-13 | $30.95 | $31.75 | $30.72 | $31.47 | $31.47 | 4,375,979 |
| 2022-10-12 | $32.25 | $32.49 | $31.93 | $32.17 | $32.17 | 1,738,152 |
| 2022-10-11 | $32.22 | $32.56 | $31.83 | $32.05 | $32.05 | 2,705,801 |
| 2022-10-10 | $33.44 | $33.55 | $32.87 | $33.16 | $33.16 | 2,386,608 |
| 2022-10-07 | $34.11 | $34.49 | $33.56 | $33.76 | $33.76 | 2,221,508 |
| 2022-10-06 | $35.30 | $35.71 | $35.15 | $35.15 | $35.15 | 2,516,893 |
| 2022-10-05 | $35.20 | $35.47 | $34.81 | $35.21 | $35.21 | 1,896,284 |
| 2022-10-04 | $34.50 | $35.47 | $34.35 | $35.31 | $35.31 | 3,995,916 |
| 2022-10-03 | $33.54 | $33.94 | $33.48 | $33.80 | $33.80 | 2,339,136 |
| 2022-09-30 | $33.67 | $34.32 | $33.66 | $33.82 | $33.82 | 2,244,284 |
| 2022-09-29 | $34.60 | $34.70 | $33.80 | $34.27 | $34.27 | 3,375,180 |
| 2022-09-28 | $35.11 | $35.92 | $34.99 | $35.79 | $35.79 | 2,424,899 |
| 2022-09-27 | $35.71 | $36.11 | $35.04 | $35.28 | $35.28 | 2,251,994 |
| 2022-09-26 | $35.67 | $36.65 | $35.66 | $36.00 | $36.00 | 2,703,708 |
| 2022-09-23 | $34.75 | $34.94 | $34.52 | $34.87 | $34.87 | 2,081,556 |
| 2022-09-22 | $35.92 | $36.19 | $35.62 | $35.70 | $35.70 | 2,598,141 |
| 2022-09-21 | $36.36 | $36.50 | $35.82 | $35.92 | $35.92 | 2,705,481 |
| 2022-09-20 | $37.35 | $37.57 | $36.90 | $37.23 | $37.23 | 4,046,836 |
| 2022-09-19 | $36.74 | $37.10 | $36.68 | $37.04 | $37.04 | 3,181,534 |
| 2022-09-16 | $37.20 | $37.44 | $36.93 | $37.01 | $37.01 | 1,571,733 |
| 2022-09-15 | $38.01 | $38.30 | $37.70 | $37.79 | $37.79 | 2,759,001 |
| 2022-09-14 | $38.30 | $38.48 | $38.22 | $38.27 | $38.27 | 1,521,479 |
| 2022-09-13 | $38.37 | $38.78 | $38.12 | $38.30 | $38.30 | 2,523,730 |
| 2022-09-12 | $38.82 | $39.58 | $38.77 | $39.49 | $39.49 | 2,034,196 |
| 2022-09-09 | $38.92 | $39.34 | $38.64 | $38.83 | $38.83 | 2,545,757 |
| 2022-09-08 | $38.40 | $38.78 | $38.27 | $38.56 | $38.56 | 3,247,964 |
| 2022-09-07 | $39.40 | $39.98 | $39.25 | $39.86 | $39.86 | 3,022,254 |
| 2022-09-06 | $39.80 | $39.90 | $39.10 | $39.27 | $39.27 | 3,300,585 |
| 2022-09-02 | $41.84 | $42.19 | $41.40 | $41.42 | $41.42 | 3,404,592 |
| 2022-09-01 | $41.30 | $41.46 | $40.71 | $41.18 | $41.18 | 3,355,999 |
| 2022-08-31 | $41.46 | $41.94 | $41.16 | $41.30 | $41.30 | 3,986,650 |
| 2022-08-30 | $40.75 | $41.05 | $39.56 | $40.00 | $40.00 | 4,607,799 |
| 2022-08-29 | $41.02 | $41.70 | $40.71 | $40.75 | $40.75 | 2,003,986 |
| 2022-08-26 | $42.95 | $43.00 | $41.05 | $41.26 | $41.26 | 2,968,106 |
| 2022-08-25 | $41.23 | $42.30 | $41.11 | $42.30 | $42.30 | 5,450,141 |
| 2022-08-24 | $39.35 | $40.64 | $39.02 | $40.11 | $40.11 | 4,805,349 |
| 2022-08-23 | $39.65 | $39.98 | $39.40 | $39.79 | $39.79 | 2,896,168 |
| 2022-08-22 | $39.36 | $39.45 | $38.93 | $39.07 | $39.07 | 4,049,296 |
| 2022-08-19 | $39.66 | $39.91 | $39.45 | $39.58 | $39.58 | 2,536,650 |
| 2022-08-18 | $39.38 | $39.78 | $39.20 | $39.59 | $39.59 | 3,028,580 |
| 2022-08-17 | $38.60 | $40.75 | $38.57 | $40.01 | $40.01 | 15,760,849 |
| 2022-08-16 | $38.49 | $39.04 | $38.17 | $38.80 | $38.80 | 3,868,259 |
| 2022-08-15 | $38.00 | $38.53 | $37.90 | $38.31 | $38.31 | 3,508,090 |
| 2022-08-12 | $38.12 | $38.65 | $37.95 | $38.44 | $38.44 | 5,965,426 |
| 2022-08-11 | $38.68 | $39.88 | $38.66 | $39.03 | $39.03 | 3,366,953 |
| 2022-08-10 | $38.05 | $38.37 | $37.67 | $38.25 | $38.25 | 2,628,203 |
| 2022-08-09 | $37.84 | $38.10 | $37.59 | $37.75 | $37.75 | 3,395,040 |
| 2022-08-08 | $38.12 | $38.39 | $37.55 | $37.81 | $37.81 | 2,976,550 |
| 2022-08-05 | $38.65 | $38.80 | $37.90 | $38.50 | $38.50 | 3,840,190 |
| 2022-08-04 | $40.00 | $40.75 | $39.58 | $39.70 | $39.70 | 5,435,323 |
| 2022-08-03 | $38.43 | $39.30 | $38.16 | $39.22 | $39.22 | 14,432,876 |
| 2022-08-02 | $37.54 | $38.67 | $37.11 | $37.82 | $37.82 | 17,385,384 |
| 2022-08-01 | $37.60 | $38.37 | $36.57 | $37.32 | $37.32 | 14,887,664 |
| 2022-07-29 | $39.23 | $39.40 | $38.21 | $38.66 | $38.66 | 14,785,751 |
| 2022-07-28 | $40.86 | $41.19 | $40.15 | $40.66 | $40.66 | 2,348,525 |
| 2022-07-27 | $40.90 | $41.25 | $40.39 | $41.09 | $41.09 | 2,885,087 |
| 2022-07-26 | $41.75 | $41.82 | $41.00 | $41.10 | $41.10 | 3,424,446 |
| 2022-07-25 | $41.50 | $41.75 | $41.33 | $41.58 | $41.58 | 1,896,218 |
| 2022-07-22 | $42.18 | $42.49 | $41.70 | $41.81 | $41.81 | 2,872,947 |
| 2022-07-21 | $42.66 | $43.24 | $42.58 | $43.16 | $43.16 | 2,060,867 |
| 2022-07-20 | $42.96 | $43.10 | $42.45 | $42.75 | $42.75 | 2,557,750 |
| 2022-07-19 | $42.60 | $43.25 | $42.35 | $43.15 | $43.15 | 2,865,584 |
| 2022-07-18 | $42.37 | $42.74 | $42.17 | $42.25 | $42.25 | 3,611,933 |
| 2022-07-15 | $41.18 | $41.55 | $40.68 | $41.41 | $41.41 | 1,968,022 |
| 2022-07-14 | $42.33 | $42.40 | $41.35 | $41.61 | $41.61 | 3,082,903 |
| 2022-07-13 | $42.13 | $42.93 | $42.11 | $42.48 | $42.48 | 3,934,728 |
| 2022-07-12 | $43.00 | $43.34 | $42.79 | $43.04 | $43.04 | 1,793,390 |
| 2022-07-11 | $43.33 | $43.63 | $42.75 | $42.91 | $42.91 | 3,010,792 |
| 2022-07-08 | $44.71 | $45.12 | $44.33 | $44.64 | $44.64 | 2,483,957 |
| 2022-07-07 | $44.65 | $45.60 | $44.63 | $45.32 | $45.32 | 3,151,389 |
| 2022-07-06 | $43.98 | $44.16 | $43.36 | $43.89 | $43.89 | 3,394,291 |
| 2022-07-05 | $43.15 | $44.40 | $43.00 | $43.97 | $43.97 | 4,468,495 |
| 2022-07-01 | $45.29 | $45.66 | $44.53 | $45.28 | $45.28 | 3,450,351 |
| 2022-06-30 | $45.16 | $45.51 | $44.43 | $45.39 | $45.39 | 3,544,088 |
| 2022-06-29 | $46.10 | $46.59 | $45.93 | $46.40 | $46.40 | 3,858,008 |
| 2022-06-28 | $46.69 | $47.35 | $45.42 | $45.65 | $45.65 | 6,372,455 |
| 2022-06-27 | $48.33 | $48.55 | $47.09 | $47.22 | $47.22 | 6,179,298 |
| 2022-06-24 | $48.98 | $49.38 | $48.61 | $49.18 | $49.18 | 3,029,297 |
| 2022-06-23 | $47.74 | $48.62 | $47.51 | $48.00 | $48.00 | 2,349,182 |
| 2022-06-22 | $46.89 | $48.29 | $46.89 | $47.39 | $47.39 | 3,540,602 |
| 2022-06-21 | $48.36 | $48.69 | $47.86 | $48.18 | $48.18 | 3,623,507 |
| 2022-06-17 | $47.91 | $48.18 | $46.48 | $46.73 | $46.73 | 3,264,364 |
| 2022-06-16 | $46.49 | $47.02 | $45.76 | $46.19 | $46.19 | 2,716,630 |
| 2022-06-15 | $48.08 | $48.93 | $47.80 | $48.69 | $48.69 | 2,875,406 |
| 2022-06-14 | $47.60 | $48.29 | $47.18 | $47.85 | $47.85 | 3,266,823 |
| 2022-06-13 | $47.78 | $47.94 | $46.24 | $46.72 | $46.72 | 2,970,434 |
| 2022-06-10 | $49.60 | $49.90 | $48.76 | $49.45 | $49.45 | 2,480,293 |
| 2022-06-09 | $50.31 | $50.66 | $49.15 | $49.19 | $49.19 | 4,504,767 |
| 2022-06-08 | $49.58 | $51.58 | $49.13 | $51.45 | $51.45 | 6,693,533 |
| 2022-06-07 | $46.73 | $47.97 | $46.59 | $47.83 | $47.83 | 2,281,038 |
| 2022-06-06 | $47.05 | $47.50 | $46.32 | $46.70 | $46.70 | 3,575,981 |
| 2022-06-03 | $46.00 | $46.49 | $45.77 | $45.99 | $45.99 | 1,852,718 |
| 2022-06-02 | $45.85 | $46.95 | $45.70 | $46.81 | $46.81 | 2,389,826 |
| 2022-06-01 | $46.00 | $46.21 | $44.92 | $45.31 | $45.31 | 2,018,452 |
| 2022-05-31 | $45.96 | $46.29 | $45.41 | $45.54 | $45.54 | 2,612,593 |
| 2022-05-27 | $43.81 | $44.00 | $43.19 | $43.86 | $43.86 | 2,118,078 |
| 2022-05-26 | $42.69 | $44.25 | $42.59 | $44.03 | $44.03 | 3,740,430 |
| 2022-05-25 | $42.24 | $42.65 | $41.92 | $42.57 | $42.57 | 3,781,960 |
| 2022-05-24 | $43.14 | $43.46 | $41.44 | $42.04 | $42.04 | 3,898,041 |
| 2022-05-23 | $44.37 | $44.40 | $43.40 | $43.64 | $43.64 | 3,095,278 |
| 2022-05-20 | $45.04 | $45.21 | $43.38 | $44.25 | $44.25 | 2,918,872 |
| 2022-05-19 | $43.45 | $44.99 | $43.26 | $44.87 | $44.87 | 5,243,103 |
| 2022-05-18 | $44.90 | $45.15 | $43.30 | $43.51 | $43.31 | 6,142,158 |
| 2022-05-17 | $47.23 | $47.70 | $45.83 | $46.77 | $46.56 | 5,949,379 |
| 2022-05-16 | $44.51 | $45.50 | $44.51 | $45.14 | $44.94 | 2,126,227 |
| 2022-05-13 | $44.57 | $46.00 | $44.35 | $45.94 | $45.73 | 2,269,065 |
| 2022-05-12 | $43.79 | $44.55 | $42.90 | $44.06 | $43.86 | 4,041,855 |
| 2022-05-11 | $43.61 | $44.55 | $43.01 | $43.16 | $42.96 | 4,737,237 |
| 2022-05-10 | $43.02 | $43.40 | $42.03 | $42.95 | $42.76 | 4,673,928 |
| 2022-05-09 | $42.50 | $42.83 | $41.50 | $41.82 | $41.63 | 4,916,955 |
| 2022-05-06 | $44.40 | $44.55 | $43.30 | $43.43 | $43.23 | 3,633,381 |
| 2022-05-05 | $46.11 | $46.30 | $44.51 | $45.00 | $44.80 | 3,567,725 |
| 2022-05-04 | $46.60 | $47.97 | $46.09 | $47.90 | $47.68 | 6,898,448 |
| 2022-05-03 | $48.12 | $48.67 | $47.76 | $48.14 | $47.92 | 4,263,710 |
| 2022-05-02 | $46.55 | $47.47 | $45.82 | $47.24 | $47.03 | 4,237,113 |
| 2022-04-29 | $47.70 | $48.24 | $46.81 | $47.07 | $46.86 | 6,244,279 |
| 2022-04-28 | $43.04 | $43.27 | $42.10 | $43.26 | $43.06 | 3,084,465 |
| 2022-04-27 | $42.25 | $43.06 | $42.19 | $42.63 | $42.44 | 3,816,262 |
| 2022-04-26 | $42.36 | $42.47 | $41.56 | $42.44 | $42.25 | 4,554,333 |
| 2022-04-25 | $41.33 | $42.45 | $41.19 | $42.44 | $42.25 | 4,554,333 |
| 2022-04-22 | $43.15 | $43.85 | $42.36 | $42.66 | $42.47 | 3,437,731 |
| 2022-04-21 | $44.39 | $44.50 | $42.37 | $42.59 | $42.40 | 4,728,686 |
| 2022-04-20 | $46.35 | $46.50 | $44.75 | $44.85 | $44.65 | 3,767,487 |
| 2022-04-19 | $46.13 | $46.59 | $45.45 | $46.57 | $46.36 | 3,828,355 |
| 2022-04-18 | $46.28 | $46.69 | $45.82 | $46.38 | $46.17 | 2,273,500 |
| 2022-04-14 | $47.32 | $47.50 | $46.77 | $46.85 | $46.64 | 1,954,494 |
| 2022-04-13 | $47.28 | $48.23 | $47.02 | $48.02 | $47.80 | 2,485,932 |
| 2022-04-12 | $47.30 | $47.41 | $46.12 | $46.32 | $46.11 | 2,894,950 |
| 2022-04-11 | $47.55 | $47.97 | $46.84 | $46.97 | $46.76 | 5,743,764 |
| 2022-04-08 | $46.59 | $47.20 | $46.50 | $46.73 | $46.52 | 3,005,366 |
| 2022-04-07 | $47.45 | $47.70 | $46.68 | $46.97 | $46.76 | 2,717,836 |
| 2022-04-06 | $48.29 | $48.43 | $47.13 | $47.56 | $47.34 | 4,618,472 |
| 2022-04-05 | $50.08 | $50.16 | $48.55 | $48.62 | $48.40 | 3,534,921 |
| 2022-04-04 | $49.67 | $50.50 | $49.39 | $50.36 | $50.13 | 3,843,730 |
| 2022-04-01 | $49.50 | $50.40 | $48.63 | $49.14 | $48.92 | 2,831,896 |
| 2022-03-31 | $47.60 | $47.69 | $46.30 | $46.42 | $46.21 | 2,832,860 |
| 2022-03-30 | $48.65 | $49.22 | $48.10 | $48.33 | $48.11 | 2,268,880 |
| 2022-03-29 | $49.12 | $50.09 | $48.88 | $49.38 | $49.16 | 5,332,183 |
| 2022-03-28 | $46.55 | $47.58 | $46.45 | $47.42 | $47.20 | 5,205,187 |
| 2022-03-25 | $45.84 | $46.17 | $45.01 | $45.68 | $45.47 | 4,759,413 |
| 2022-03-24 | $46.86 | $46.99 | $45.82 | $46.21 | $46.00 | 5,545,949 |
| 2022-03-23 | $47.01 | $48.86 | $46.20 | $47.86 | $47.64 | 11,072,001 |
| 2022-03-22 | $49.85 | $50.99 | $49.68 | $50.61 | $50.38 | 4,281,074 |
| 2022-03-21 | $48.32 | $48.95 | $47.03 | $48.01 | $47.79 | 3,721,871 |
| 2022-03-18 | $48.07 | $52.20 | $47.80 | $51.70 | $51.47 | 7,336,124 |
| 2022-03-17 | $48.84 | $49.04 | $47.27 | $48.58 | $48.36 | 7,013,780 |
| 2022-03-16 | $47.20 | $52.95 | $47.11 | $52.60 | $52.36 | 10,796,123 |
| 2022-03-15 | $38.11 | $40.43 | $37.92 | $39.42 | $39.24 | 11,952,672 |
| 2022-03-14 | $41.40 | $42.15 | $40.13 | $40.76 | $40.58 | 9,795,550 |
| 2022-03-11 | $47.23 | $47.26 | $44.60 | $44.76 | $44.56 | 6,244,078 |
| 2022-03-10 | $48.16 | $48.45 | $47.20 | $47.21 | $47.00 | 5,172,956 |
| 2022-03-09 | $49.82 | $50.75 | $49.52 | $50.75 | $50.52 | 2,188,240 |
| 2022-03-08 | $49.12 | $49.67 | $48.39 | $48.70 | $48.48 | 4,996,974 |
| 2022-03-07 | $50.40 | $50.70 | $48.71 | $48.85 | $48.63 | 3,524,669 |
| 2022-03-04 | $50.72 | $51.46 | $50.08 | $50.39 | $50.16 | 4,110,693 |
| 2022-03-03 | $53.15 | $53.44 | $52.02 | $52.20 | $51.96 | 3,080,605 |
| 2022-03-02 | $53.95 | $54.26 | $53.34 | $53.95 | $53.71 | 3,849,715 |
| 2022-03-01 | $54.30 | $55.00 | $54.06 | $54.57 | $54.32 | 3,282,222 |
| 2022-02-28 | $53.81 | $54.34 | $53.31 | $53.79 | $53.55 | 2,954,272 |
| 2022-02-25 | $54.21 | $54.95 | $53.63 | $54.49 | $54.24 | 3,424,959 |
| 2022-02-24 | $53.52 | $55.64 | $53.39 | $55.58 | $55.33 | 3,429,315 |
| 2022-02-23 | $56.78 | $57.00 | $55.53 | $55.82 | $55.57 | 3,625,941 |
| 2022-02-22 | $57.05 | $57.63 | $56.29 | $56.34 | $56.08 | 2,746,147 |
| 2022-02-18 | $59.89 | $59.98 | $58.83 | $59.10 | $58.83 | 2,350,504 |
| 2022-02-17 | $61.00 | $61.73 | $60.21 | $60.63 | $60.35 | 3,098,771 |
| 2022-02-16 | $60.64 | $61.72 | $60.57 | $61.01 | $60.73 | 6,189,031 |
| 2022-02-15 | $60.50 | $61.11 | $60.36 | $61.07 | $60.79 | 4,994,963 |
| 2022-02-14 | $60.15 | $60.45 | $59.53 | $60.14 | $59.87 | 4,309,478 |
| 2022-02-11 | $61.23 | $61.54 | $59.90 | $60.20 | $59.93 | 4,203,338 |
| 2022-02-10 | $61.11 | $62.69 | $61.10 | $61.33 | $61.05 | 5,068,012 |
| 2022-02-09 | $62.04 | $63.00 | $61.95 | $62.97 | $62.68 | 6,214,393 |
| 2022-02-08 | $60.55 | $61.75 | $60.51 | $61.56 | $61.28 | 5,175,884 |
| 2022-02-07 | $60.83 | $61.25 | $60.55 | $60.95 | $60.67 | 6,642,424 |
| 2022-02-04 | $61.06 | $62.24 | $60.81 | $61.85 | $61.57 | 4,810,840 |
| 2022-02-03 | $61.37 | $62.35 | $61.21 | $61.68 | $61.40 | 7,105,174 |
| 2022-02-02 | $62.62 | $62.75 | $61.55 | $62.12 | $61.84 | 6,016,266 |
| 2022-02-01 | $62.71 | $62.78 | $61.95 | $62.75 | $62.47 | 5,281,320 |
| 2022-01-31 | $60.37 | $62.65 | $60.30 | $62.54 | $62.26 | 6,697,883 |
| 2022-01-28 | $59.05 | $59.18 | $57.84 | $59.10 | $58.83 | 6,262,205 |
| 2022-01-27 | $59.46 | $60.00 | $58.82 | $59.39 | $59.12 | 5,798,719 |
| 2022-01-26 | $61.18 | $61.25 | $59.00 | $59.43 | $59.16 | 5,377,611 |
| 2022-01-25 | $58.62 | $60.38 | $58.60 | $60.10 | $59.83 | 6,320,256 |
| 2022-01-24 | $58.65 | $59.35 | $57.51 | $59.20 | $58.93 | 7,616,389 |
| 2022-01-21 | $60.47 | $60.70 | $59.33 | $59.66 | $59.39 | 5,418,191 |
| 2022-01-20 | $61.07 | $62.00 | $60.33 | $60.50 | $60.23 | 5,855,749 |
| 2022-01-19 | $57.49 | $58.30 | $57.26 | $57.55 | $57.29 | 6,744,991 |
| 2022-01-18 | $57.18 | $58.13 | $56.62 | $57.55 | $55.78 | 6,744,991 |
| 2022-01-14 | $60.72 | $60.93 | $59.90 | $60.67 | $58.81 | 5,770,902 |
| 2022-01-13 | $61.20 | $61.40 | $59.44 | $59.54 | $57.71 | 5,104,632 |
| 2022-01-12 | $62.28 | $62.94 | $61.84 | $62.56 | $60.64 | 6,737,322 |
| 2022-01-11 | $59.00 | $60.78 | $58.80 | $60.70 | $58.84 | 4,789,936 |
| 2022-01-10 | $57.75 | $58.23 | $57.01 | $58.14 | $56.36 | 5,479,515 |
| 2022-01-07 | $56.70 | $57.45 | $56.43 | $57.15 | $55.40 | 6,232,674 |
| 2022-01-06 | $55.92 | $57.25 | $55.29 | $56.32 | $54.59 | 3,958,159 |
| 2022-01-05 | $55.35 | $56.39 | $54.72 | $54.80 | $53.12 | 6,705,050 |
| 2022-01-04 | $58.24 | $58.24 | $56.84 | $57.37 | $55.61 | 4,111,100 |
| 2022-01-03 | $58.11 | $58.48 | $57.45 | $58.24 | $56.45 | 3,388,703 |
| 2021-12-31 | $59.20 | $59.57 | $58.30 | $58.30 | $56.51 | 2,469,186 |
| 2021-12-30 | $56.99 | $60.00 | $56.77 | $59.20 | $57.38 | 4,636,896 |
| 2021-12-29 | $56.93 | $57.30 | $56.40 | $56.82 | $55.08 | 3,476,357 |
| 2021-12-28 | $57.75 | $58.00 | $57.09 | $57.13 | $55.38 | 3,437,176 |
| 2021-12-27 | $59.66 | $60.23 | $59.20 | $59.38 | $57.56 | 2,640,595 |
| 2021-12-23 | $58.83 | $60.79 | $58.79 | $60.26 | $58.41 | 5,446,564 |
| 2021-12-22 | $56.50 | $57.29 | $56.09 | $56.96 | $55.21 | 4,464,258 |
| 2021-12-21 | $56.36 | $57.98 | $56.14 | $57.94 | $56.16 | 5,353,111 |
| 2021-12-20 | $55.00 | $55.42 | $54.38 | $54.82 | $53.14 | 4,770,404 |
| 2021-12-17 | $56.35 | $56.78 | $55.21 | $56.24 | $54.51 | 6,803,894 |
| 2021-12-16 | $58.21 | $58.47 | $56.61 | $56.79 | $55.05 | 5,902,585 |
| 2021-12-15 | $58.19 | $58.28 | $56.72 | $57.64 | $55.87 | 4,541,474 |
| 2021-12-14 | $57.98 | $58.89 | $57.92 | $58.77 | $56.97 | 3,086,173 |
| 2021-12-13 | $59.61 | $59.61 | $58.36 | $58.98 | $57.17 | 3,892,231 |
| 2021-12-10 | $59.43 | $59.89 | $58.65 | $59.44 | $57.62 | 3,684,814 |
| 2021-12-09 | $59.55 | $60.77 | $59.13 | $59.51 | $57.68 | 4,268,120 |
| 2021-12-08 | $59.15 | $61.09 | $59.15 | $60.34 | $58.49 | 3,354,347 |
| 2021-12-07 | $59.65 | $59.99 | $59.25 | $59.73 | $57.90 | 3,396,345 |
| 2021-12-06 | $56.79 | $58.52 | $56.21 | $58.45 | $56.66 | 4,911,129 |
| 2021-12-03 | $58.11 | $58.19 | $56.23 | $56.76 | $55.02 | 9,461,638 |
| 2021-12-02 | $59.95 | $60.49 | $58.72 | $59.71 | $57.88 | 5,062,137 |
| 2021-12-01 | $60.34 | $60.87 | $59.04 | $59.23 | $57.41 | 4,350,742 |
| 2021-11-30 | $58.89 | $59.40 | $57.87 | $58.45 | $56.66 | 5,091,305 |
| 2021-11-29 | $58.87 | $59.20 | $58.04 | $58.67 | $56.87 | 6,306,808 |
| 2021-11-26 | $58.90 | $59.39 | $58.33 | $59.31 | $57.49 | 4,134,208 |
| 2021-11-24 | $59.01 | $60.17 | $58.38 | $59.99 | $58.15 | 6,254,927 |
| 2021-11-23 | $61.29 | $61.80 | $60.01 | $60.26 | $58.41 | 8,318,300 |
| 2021-11-22 | $62.60 | $63.00 | $61.26 | $61.59 | $59.70 | 4,672,733 |
| 2021-11-19 | $63.11 | $63.95 | $62.76 | $63.20 | $61.26 | 3,183,263 |
| 2021-11-18 | $62.41 | $62.98 | $61.75 | $62.40 | $60.48 | 5,005,755 |
| 2021-11-17 | $64.81 | $65.00 | $63.82 | $64.23 | $62.26 | 4,492,874 |
| 2021-11-16 | $64.54 | $65.05 | $63.56 | $64.62 | $62.64 | 7,662,782 |
| 2021-11-15 | $63.00 | $63.38 | $62.42 | $62.49 | $60.57 | 7,274,072 |
| 2021-11-12 | $62.63 | $62.95 | $62.02 | $62.70 | $60.78 | 5,979,222 |
| 2021-11-11 | $61.80 | $62.94 | $61.43 | $62.46 | $60.54 | 8,530,101 |
| 2021-11-10 | $60.00 | $61.93 | $59.90 | $61.84 | $59.94 | 8,969,519 |
| 2021-11-09 | $59.82 | $60.23 | $59.11 | $59.85 | $58.01 | 9,962,989 |
| 2021-11-08 | $59.31 | $60.15 | $59.31 | $59.80 | $57.96 | 8,535,950 |
| 2021-11-05 | $59.76 | $60.00 | $58.20 | $58.59 | $56.79 | 16,666,561 |
| 2021-11-04 | $61.82 | $61.94 | $59.83 | $60.20 | $58.35 | 10,560,518 |
| 2021-11-03 | $60.01 | $60.69 | $59.66 | $60.61 | $58.75 | 5,596,613 |
| 2021-11-02 | $59.73 | $59.75 | $58.06 | $58.31 | $56.52 | 15,451,050 |
| 2021-11-01 | $60.20 | $62.30 | $60.01 | $61.93 | $60.03 | 10,868,418 |
| 2021-10-29 | $61.58 | $61.65 | $60.33 | $60.79 | $58.92 | 6,116,850 |
| 2021-10-28 | $62.72 | $62.88 | $61.90 | $62.72 | $60.80 | 4,767,507 |
| 2021-10-27 | $62.46 | $63.54 | $62.20 | $62.83 | $60.90 | 4,465,561 |
| 2021-10-26 | $64.90 | $64.90 | $61.28 | $62.78 | $60.85 | 5,703,755 |
| 2021-10-25 | $64.85 | $65.16 | $63.85 | $65.04 | $63.04 | 4,175,198 |
| 2021-10-22 | $65.24 | $66.04 | $64.22 | $64.59 | $62.61 | 3,703,760 |
| 2021-10-21 | $64.73 | $65.65 | $64.70 | $65.03 | $63.03 | 4,823,902 |
| 2021-10-20 | $65.81 | $66.00 | $65.01 | $65.30 | $63.30 | 5,140,185 |
| 2021-10-19 | $64.26 | $65.63 | $64.10 | $65.57 | $63.56 | 5,777,090 |
| 2021-10-18 | $63.63 | $64.48 | $63.06 | $64.07 | $62.10 | 5,918,357 |
| 2021-10-15 | $63.64 | $64.28 | $63.35 | $63.99 | $62.03 | 5,533,825 |
| 2021-10-14 | $63.45 | $63.45 | $62.26 | $62.86 | $60.93 | 5,398,838 |
| 2021-10-13 | $61.71 | $63.85 | $61.71 | $63.50 | $61.55 | 5,323,456 |
| 2021-10-12 | $61.75 | $62.19 | $61.02 | $61.28 | $59.40 | 4,467,734 |
| 2021-10-11 | $63.46 | $63.90 | $62.20 | $62.28 | $60.37 | 4,637,688 |
| 2021-10-08 | $62.80 | $63.26 | $61.60 | $63.19 | $61.25 | 6,036,453 |
| 2021-10-07 | $60.47 | $63.43 | $58.20 | $62.64 | $60.72 | 10,784,789 |
| 2021-10-06 | $57.65 | $58.25 | $56.89 | $58.11 | $56.33 | 5,788,182 |
| 2021-10-05 | $57.42 | $58.99 | $57.42 | $58.50 | $56.70 | 3,800,177 |
| 2021-10-04 | $58.48 | $58.80 | $57.28 | $57.83 | $56.06 | 6,626,958 |
| 2021-10-01 | $59.55 | $59.72 | $58.15 | $58.82 | $57.01 | 4,776,593 |
| 2021-09-30 | $59.00 | $59.95 | $58.98 | $59.77 | $57.94 | 3,972,177 |
| 2021-09-29 | $59.50 | $59.57 | $58.12 | $58.30 | $56.51 | 5,530,200 |
| 2021-09-28 | $59.75 | $60.14 | $58.89 | $59.00 | $57.19 | 5,645,760 |
| 2021-09-27 | $59.36 | $60.48 | $58.68 | $60.34 | $58.48 | 4,827,995 |
| 2021-09-24 | $58.46 | $58.79 | $58.15 | $58.27 | $56.48 | 4,061,597 |
| 2021-09-23 | $59.52 | $59.90 | $59.10 | $59.80 | $57.96 | 3,950,977 |
| 2021-09-22 | $58.55 | $60.05 | $58.41 | $58.88 | $57.07 | 5,906,725 |
| 2021-09-21 | $57.49 | $58.45 | $57.24 | $58.10 | $56.32 | 4,352,251 |
| 2021-09-20 | $57.50 | $58.20 | $56.06 | $56.68 | $54.94 | 6,056,803 |
| 2021-09-17 | $59.35 | $59.44 | $58.30 | $58.90 | $57.09 | 7,374,321 |
| 2021-09-16 | $58.00 | $58.46 | $57.41 | $58.28 | $56.49 | 4,761,735 |
| 2021-09-15 | $58.25 | $58.33 | $57.00 | $58.22 | $56.43 | 7,854,351 |
| 2021-09-14 | $60.68 | $60.80 | $59.75 | $59.94 | $58.10 | 5,311,408 |
| 2021-09-13 | $61.50 | $61.77 | $60.86 | $61.43 | $59.55 | 4,239,393 |
| 2021-09-10 | $62.87 | $62.92 | $61.90 | $62.37 | $60.46 | 5,982,614 |
| 2021-09-09 | $62.19 | $63.85 | $61.70 | $63.26 | $61.32 | 9,448,155 |
| 2021-09-08 | $66.95 | $67.05 | $65.02 | $65.11 | $63.11 | 7,550,964 |
| 2021-09-07 | $65.75 | $67.67 | $65.75 | $67.09 | $65.03 | 6,740,766 |
| 2021-09-03 | $62.79 | $63.37 | $62.35 | $63.11 | $61.17 | 4,724,683 |
| 2021-09-02 | $64.17 | $64.36 | $63.37 | $63.37 | $61.43 | 6,234,098 |
| 2021-09-01 | $62.97 | $64.98 | $62.84 | $64.56 | $62.58 | 8,588,565 |
| 2021-08-31 | $61.00 | $62.18 | $60.83 | $61.66 | $59.77 | 7,179,919 |
| 2021-08-30 | $57.50 | $58.54 | $57.00 | $58.31 | $56.52 | 7,845,849 |
| 2021-08-27 | $60.19 | $60.19 | $58.75 | $58.96 | $57.15 | 8,778,014 |
| 2021-08-26 | $60.55 | $60.94 | $59.85 | $59.96 | $58.12 | 6,935,388 |
| 2021-08-25 | $61.19 | $61.42 | $60.39 | $60.89 | $59.02 | 8,768,305 |
| 2021-08-24 | $60.65 | $62.65 | $60.65 | $62.56 | $60.64 | 13,254,483 |
| 2021-08-23 | $56.21 | $57.28 | $56.15 | $57.14 | $55.39 | 7,368,159 |
| 2021-08-20 | $54.67 | $56.39 | $54.66 | $56.06 | $54.34 | 10,451,779 |
| 2021-08-19 | $53.71 | $54.66 | $53.47 | $53.74 | $52.09 | 11,676,159 |
| 2021-08-18 | $56.32 | $58.24 | $56.32 | $57.20 | $55.44 | 9,629,389 |
| 2021-08-17 | $55.40 | $56.66 | $55.05 | $55.15 | $53.46 | 11,977,793 |
| 2021-08-16 | $57.75 | $58.20 | $57.05 | $57.52 | $55.75 | 7,833,049 |
| 2021-08-13 | $60.40 | $60.53 | $59.53 | $60.23 | $58.38 | 4,990,444 |
| 2021-08-12 | $61.69 | $61.69 | $60.55 | $61.03 | $59.16 | 4,516,816 |
| 2021-08-11 | $62.50 | $62.60 | $61.55 | $62.32 | $60.41 | 3,202,262 |
| 2021-08-10 | $62.26 | $62.90 | $61.53 | $61.89 | $59.99 | 5,027,259 |
| 2021-08-09 | $59.05 | $61.15 | $59.05 | $60.55 | $58.69 | 7,100,081 |
| 2021-08-06 | $58.89 | $59.08 | $57.06 | $57.71 | $55.94 | 8,702,048 |
| 2021-08-05 | $57.11 | $58.52 | $56.75 | $57.40 | $55.64 | 7,475,677 |
| 2021-08-04 | $58.65 | $59.45 | $58.42 | $59.14 | $57.32 | 6,281,406 |
| 2021-08-03 | $57.41 | $57.63 | $56.50 | $56.83 | $55.09 | 9,570,564 |
| 2021-08-02 | $61.15 | $61.85 | $60.48 | $61.32 | $59.44 | 4,191,535 |
| 2021-07-30 | $60.70 | $61.80 | $60.50 | $61.20 | $59.32 | 5,876,678 |
| 2021-07-29 | $63.87 | $63.90 | $61.05 | $61.97 | $60.07 | 8,651,383 |
| 2021-07-28 | $59.36 | $62.50 | $59.35 | $61.73 | $59.84 | 26,054,170 |
| 2021-07-27 | $57.45 | $59.50 | $55.77 | $58.90 | $57.09 | 19,200,259 |
| 2021-07-26 | $62.31 | $63.40 | $59.38 | $60.18 | $58.33 | 18,457,122 |
| 2021-07-23 | $67.80 | $67.94 | $66.21 | $66.89 | $64.84 | 5,678,297 |
| 2021-07-22 | $70.10 | $70.17 | $69.11 | $69.64 | $67.50 | 1,759,428 |
| 2021-07-21 | $69.06 | $69.93 | $69.01 | $69.89 | $67.75 | 2,493,283 |
| 2021-07-20 | $69.60 | $70.19 | $69.09 | $69.85 | $67.71 | 2,671,916 |
| 2021-07-19 | $70.25 | $70.37 | $69.50 | $69.97 | $67.82 | 3,485,122 |
| 2021-07-16 | $72.85 | $72.85 | $71.32 | $71.47 | $69.28 | 2,487,685 |
| 2021-07-15 | $72.55 | $73.29 | $72.15 | $72.63 | $70.40 | 3,174,429 |
| 2021-07-14 | $72.50 | $72.81 | $71.72 | $71.83 | $69.63 | 4,100,011 |
| 2021-07-13 | $70.98 | $71.88 | $70.72 | $70.96 | $68.78 | 5,503,282 |
| 2021-07-12 | $68.93 | $69.18 | $68.12 | $68.39 | $66.29 | 3,148,953 |
| 2021-07-09 | $69.58 | $71.15 | $69.03 | $70.77 | $68.60 | 2,889,153 |
| 2021-07-08 | $67.47 | $68.27 | $67.30 | $67.71 | $65.63 | 4,282,732 |
| 2021-07-07 | $70.35 | $70.56 | $69.56 | $69.92 | $67.77 | 5,021,385 |
| 2021-07-06 | $72.28 | $72.28 | $71.35 | $71.63 | $69.43 | 4,442,168 |
| 2021-07-02 | $74.14 | $74.70 | $73.90 | $74.19 | $71.91 | 1,847,212 |
| 2021-07-01 | $75.30 | $75.40 | $74.24 | $74.76 | $72.47 | 2,027,977 |
| 2021-06-30 | $75.34 | $75.60 | $75.03 | $75.30 | $72.99 | 1,997,071 |
| 2021-06-29 | $76.12 | $76.75 | $75.68 | $76.60 | $74.25 | 1,567,325 |
| 2021-06-28 | $76.67 | $77.22 | $76.44 | $77.10 | $74.73 | 1,242,935 |
| 2021-06-25 | $76.86 | $77.87 | $76.70 | $77.78 | $75.39 | 2,398,285 |
| 2021-06-24 | $74.96 | $75.80 | $74.81 | $75.50 | $73.18 | 2,212,603 |
| 2021-06-23 | $74.98 | $75.82 | $74.82 | $74.92 | $72.62 | 1,937,039 |
| 2021-06-22 | $74.21 | $74.44 | $73.82 | $74.16 | $71.88 | 2,877,482 |
| 2021-06-21 | $76.15 | $76.15 | $75.11 | $75.99 | $73.66 | 1,838,772 |
| 2021-06-18 | $77.30 | $77.42 | $76.90 | $77.38 | $75.01 | 1,264,374 |
| 2021-06-17 | $76.93 | $78.49 | $76.79 | $78.30 | $75.90 | 1,884,397 |
| 2021-06-16 | $77.12 | $77.72 | $76.06 | $76.58 | $74.23 | 1,849,033 |
| 2021-06-15 | $77.25 | $77.37 | $76.55 | $76.67 | $74.32 | 1,821,453 |
| 2021-06-14 | $77.18 | $77.47 | $76.88 | $77.16 | $74.79 | 1,477,176 |
| 2021-06-11 | $77.00 | $77.34 | $76.64 | $77.20 | $74.83 | 2,809,267 |
| 2021-06-10 | $77.16 | $78.68 | $77.16 | $78.40 | $75.99 | 4,021,418 |
| 2021-06-09 | $78.00 | $78.38 | $77.10 | $77.33 | $74.96 | 1,444,554 |
| 2021-06-08 | $77.94 | $78.00 | $76.91 | $77.59 | $75.21 | 1,394,736 |
| 2021-06-07 | $77.40 | $78.00 | $77.12 | $78.00 | $75.61 | 1,610,308 |
| 2021-06-04 | $79.05 | $79.83 | $78.85 | $79.55 | $77.11 | 1,123,257 |
| 2021-06-03 | $78.92 | $79.43 | $78.05 | $78.35 | $75.95 | 2,061,784 |
| 2021-06-02 | $80.60 | $81.32 | $80.52 | $81.19 | $78.70 | 1,219,917 |
| 2021-06-01 | $80.81 | $81.35 | $80.60 | $81.21 | $78.72 | 2,345,010 |
| 2021-05-28 | $77.70 | $78.55 | $77.53 | $78.38 | $75.97 | 1,333,571 |
| 2021-05-27 | $78.55 | $78.60 | $77.81 | $78.42 | $76.01 | 1,168,753 |
| 2021-05-26 | $79.69 | $79.78 | $78.01 | $78.73 | $76.31 | 2,521,327 |
| 2021-05-25 | $78.50 | $78.88 | $78.03 | $78.25 | $75.85 | 2,316,395 |
| 2021-05-24 | $75.40 | $76.37 | $75.08 | $75.74 | $73.42 | 1,787,700 |
| 2021-05-21 | $75.75 | $75.90 | $74.41 | $74.60 | $72.31 | 3,301,474 |
| 2021-05-20 | $79.12 | $79.23 | $76.81 | $77.20 | $74.62 | 4,594,059 |
| 2021-05-19 | $78.05 | $78.95 | $78.00 | $78.74 | $76.11 | 2,873,037 |
| 2021-05-18 | $78.45 | $79.55 | $78.00 | $79.05 | $76.41 | 1,869,353 |
| 2021-05-17 | $77.59 | $78.37 | $77.06 | $78.08 | $75.48 | 1,980,950 |
| 2021-05-14 | $75.25 | $76.82 | $74.89 | $76.57 | $74.02 | 2,847,151 |
| 2021-05-13 | $75.28 | $76.11 | $73.66 | $73.88 | $71.42 | 2,630,055 |
| 2021-05-12 | $76.55 | $76.77 | $75.40 | $75.83 | $73.30 | 2,945,633 |
| 2021-05-11 | $73.86 | $76.79 | $73.23 | $76.50 | $73.95 | 1,961,922 |
| 2021-05-10 | $76.45 | $76.75 | $74.80 | $74.90 | $72.40 | 3,196,329 |
| 2021-05-07 | $77.80 | $79.38 | $77.80 | $78.18 | $75.57 | 1,472,493 |
| 2021-05-06 | $78.35 | $78.85 | $77.75 | $78.36 | $75.75 | 1,513,652 |
| 2021-05-05 | $78.70 | $79.18 | $78.41 | $78.70 | $76.07 | 1,176,919 |
| 2021-05-04 | $79.58 | $79.70 | $78.03 | $78.70 | $76.07 | 1,784,243 |
| 2021-05-03 | $80.15 | $81.05 | $80.01 | $80.13 | $77.46 | 2,080,119 |
| 2021-04-30 | $79.76 | $80.25 | $79.34 | $79.66 | $77.00 | 2,002,521 |
| 2021-04-29 | $81.56 | $81.57 | $79.49 | $81.10 | $78.39 | 2,571,477 |
| 2021-04-28 | $80.90 | $81.55 | $80.47 | $81.26 | $78.55 | 1,132,870 |
| 2021-04-27 | $80.31 | $80.98 | $80.31 | $80.47 | $77.79 | 1,812,435 |
| 2021-04-26 | $80.57 | $80.57 | $79.27 | $80.30 | $77.62 | 1,903,031 |
| 2021-04-23 | $81.23 | $82.28 | $81.15 | $81.80 | $79.07 | 1,640,032 |
| 2021-04-22 | $80.12 | $81.45 | $79.94 | $80.89 | $78.19 | 1,693,136 |
| 2021-04-21 | $78.60 | $79.97 | $78.20 | $79.79 | $77.13 | 1,760,842 |
| 2021-04-20 | $79.31 | $79.69 | $78.08 | $78.60 | $75.98 | 2,979,046 |
| 2021-04-19 | $80.29 | $80.45 | $79.30 | $79.61 | $76.95 | 2,144,367 |
| 2021-04-16 | $81.15 | $81.56 | $80.54 | $81.00 | $78.30 | 2,130,791 |
| 2021-04-15 | $79.90 | $80.65 | $79.71 | $79.98 | $77.31 | 2,162,907 |
| 2021-04-14 | $80.45 | $80.68 | $79.27 | $79.35 | $76.70 | 1,916,440 |
| 2021-04-13 | $79.07 | $80.52 | $78.51 | $79.94 | $77.27 | 2,735,348 |
| 2021-04-12 | $79.00 | $79.30 | $78.75 | $79.25 | $76.61 | 2,808,630 |
| 2021-04-09 | $79.90 | $80.11 | $79.08 | $79.42 | $76.77 | 2,922,243 |
| 2021-04-08 | $80.43 | $80.80 | $79.85 | $80.43 | $77.75 | 3,793,447 |
| 2021-04-07 | $76.48 | $78.90 | $76.44 | $78.27 | $75.66 | 20,574,045 |
| 2021-04-06 | $84.19 | $84.98 | $83.00 | $84.65 | $81.83 | 2,199,836 |
| 2021-04-05 | $84.60 | $84.65 | $83.15 | $83.36 | $80.58 | 2,212,191 |
| 2021-04-01 | $83.85 | $84.45 | $83.10 | $83.84 | $81.04 | 2,013,051 |
| 2021-03-31 | $79.30 | $80.46 | $78.71 | $79.80 | $77.14 | 3,769,484 |
| 2021-03-30 | $78.57 | $79.41 | $78.03 | $78.83 | $76.20 | 1,715,925 |
| 2021-03-29 | $79.19 | $79.80 | $78.07 | $78.69 | $76.06 | 3,468,913 |
| 2021-03-26 | $79.44 | $80.98 | $77.82 | $80.98 | $78.28 | 5,923,101 |
| 2021-03-25 | $77.31 | $78.19 | $76.80 | $77.42 | $74.84 | 4,747,428 |
| 2021-03-24 | $80.93 | $81.16 | $76.60 | $76.81 | $74.25 | 5,983,873 |
| 2021-03-23 | $81.65 | $81.94 | $80.91 | $80.93 | $78.23 | 1,860,992 |
| 2021-03-22 | $81.90 | $82.85 | $81.63 | $82.77 | $80.01 | 1,853,054 |
| 2021-03-19 | $80.70 | $82.64 | $80.10 | $82.64 | $79.88 | 2,503,267 |
| 2021-03-18 | $81.55 | $81.81 | $80.78 | $81.00 | $78.30 | 1,986,856 |
| 2021-03-17 | $80.09 | $81.65 | $79.55 | $81.10 | $78.39 | 2,070,826 |
| 2021-03-16 | $81.18 | $82.25 | $81.10 | $81.65 | $78.93 | 2,062,609 |
| 2021-03-15 | $80.93 | $82.96 | $80.60 | $82.62 | $79.86 | 2,639,684 |
| 2021-03-12 | $83.50 | $83.50 | $81.51 | $82.57 | $79.82 | 5,211,964 |
| 2021-03-11 | $87.75 | $89.50 | $87.50 | $89.28 | $86.30 | 1,911,834 |
| 2021-03-10 | $86.29 | $86.29 | $84.19 | $84.59 | $81.77 | 2,199,544 |
| 2021-03-09 | $84.19 | $86.84 | $83.98 | $85.87 | $83.01 | 2,716,019 |
| 2021-03-08 | $83.48 | $87.00 | $81.97 | $82.20 | $79.46 | 3,068,105 |
| 2021-03-05 | $86.92 | $87.34 | $84.50 | $87.25 | $84.34 | 5,211,084 |
| 2021-03-04 | $89.22 | $89.97 | $86.13 | $86.90 | $84.00 | 4,579,850 |
| 2021-03-03 | $92.75 | $92.75 | $89.69 | $90.34 | $87.32 | 3,812,925 |
| 2021-03-02 | $90.76 | $90.77 | $89.75 | $89.91 | $86.91 | 1,160,640 |
| 2021-03-01 | $89.87 | $91.67 | $89.50 | $91.30 | $88.25 | 3,492,315 |
| 2021-02-26 | $86.00 | $87.72 | $85.60 | $86.77 | $83.88 | 2,521,606 |
| 2021-02-25 | $88.62 | $89.00 | $86.65 | $86.77 | $83.88 | 2,521,606 |
| 2021-02-24 | $88.51 | $89.67 | $87.23 | $89.20 | $86.22 | 3,019,000 |
| 2021-02-23 | $89.28 | $91.39 | $87.33 | $90.73 | $87.70 | 3,564,415 |
| 2021-02-22 | $92.50 | $92.50 | $90.01 | $90.29 | $87.28 | 3,127,261 |
| 2021-02-19 | $95.35 | $96.54 | $95.26 | $95.50 | $92.31 | 1,660,526 |
| 2021-02-18 | $95.60 | $95.90 | $71.89 | $95.74 | $92.55 | 3,150,544 |
| 2021-02-17 | $97.35 | $97.80 | $96.33 | $97.31 | $94.06 | 1,878,264 |
| 2021-02-16 | $96.61 | $97.00 | $95.85 | $96.10 | $92.89 | 1,839,369 |
| 2021-02-12 | $99.01 | $99.40 | $98.43 | $99.10 | $95.79 | 960,285 |
| 2021-02-11 | $98.10 | $99.35 | $97.80 | $98.69 | $95.40 | 2,041,339 |
| 2021-02-10 | $98.18 | $99.00 | $96.96 | $97.79 | $94.53 | 2,401,053 |
| 2021-02-09 | $96.69 | $98.25 | $96.35 | $97.79 | $94.53 | 2,401,053 |
| 2021-02-08 | $95.59 | $95.85 | $94.46 | $95.10 | $91.93 | 2,598,322 |
| 2021-02-05 | $95.01 | $95.80 | $94.30 | $95.40 | $92.22 | 1,532,221 |
| 2021-02-04 | $95.35 | $95.49 | $94.41 | $95.39 | $92.21 | 1,979,127 |
| 2021-02-03 | $94.95 | $95.16 | $93.50 | $94.00 | $90.86 | 2,317,682 |
| 2021-02-02 | $93.66 | $94.88 | $92.70 | $94.60 | $91.44 | 2,568,043 |
| 2021-02-01 | $91.66 | $93.91 | $91.66 | $93.91 | $90.78 | 2,423,186 |
| 2021-01-29 | $88.97 | $89.85 | $88.00 | $89.31 | $86.33 | 1,535,733 |
| 2021-01-28 | $87.75 | $90.36 | $87.75 | $89.81 | $86.81 | 2,099,158 |
| 2021-01-27 | $89.13 | $89.88 | $87.75 | $88.21 | $85.27 | 2,607,390 |
| 2021-01-26 | $92.83 | $95.77 | $91.78 | $92.36 | $89.28 | 3,567,862 |
| 2021-01-25 | $97.91 | $98.19 | $94.51 | $96.00 | $92.80 | 6,672,385 |
| 2021-01-22 | $88.90 | $90.85 | $88.79 | $90.35 | $87.34 | 3,690,325 |
| 2021-01-21 | $88.01 | $89.08 | $87.35 | $88.44 | $85.49 | 4,149,848 |
| 2021-01-20 | $87.35 | $88.61 | $87.18 | $88.07 | $85.13 | 4,412,097 |
| 2021-01-19 | $84.55 | $86.02 | $84.50 | $85.90 | $83.03 | 4,152,447 |
| 2021-01-15 | $82.60 | $83.04 | $81.78 | $82.25 | $79.51 | 2,698,531 |
| 2021-01-14 | $81.12 | $81.85 | $80.76 | $80.80 | $78.10 | 3,177,596 |
| 2021-01-13 | $76.60 | $79.41 | $76.50 | $78.43 | $75.81 | 3,355,212 |
| 2021-01-12 | $76.00 | $76.76 | $76.00 | $76.22 | $73.68 | 2,343,575 |
| 2021-01-11 | $75.61 | $76.22 | $75.50 | $75.75 | $73.22 | 3,591,204 |
| 2021-01-08 | $73.18 | $77.95 | $73.01 | $76.94 | $74.37 | 10,876,746 |
| 2021-01-07 | $73.00 | $73.20 | $71.79 | $72.85 | $70.42 | 6,867,732 |
| 2021-01-06 | $76.29 | $76.66 | $72.80 | $73.62 | $71.16 | 4,378,085 |
| 2021-01-05 | $75.10 | $76.70 | $74.95 | $76.66 | $74.10 | 2,202,993 |
| 2021-01-04 | $73.88 | $74.21 | $72.75 | $72.85 | $70.42 | 3,019,552 |
| 2020-12-31 | $72.37 | $72.72 | $71.00 | $71.89 | $69.49 | 2,561,993 |
| 2020-12-30 | $72.01 | $72.47 | $71.60 | $71.72 | $69.33 | 3,000,835 |
| 2020-12-29 | $68.96 | $69.90 | $68.54 | $69.86 | $67.53 | 4,625,548 |
| 2020-12-28 | $68.15 | $68.40 | $67.13 | $67.28 | $65.04 | 6,858,034 |
| 2020-12-24 | $71.77 | $71.89 | $68.88 | $69.75 | $67.42 | 5,695,272 |
| 2020-12-23 | $73.31 | $73.80 | $73.31 | $73.65 | $71.19 | 1,090,639 |
| 2020-12-22 | $74.00 | $74.17 | $73.10 | $73.29 | $70.85 | 3,708,777 |
| 2020-12-21 | $73.30 | $74.38 | $73.06 | $73.89 | $71.43 | 1,617,622 |
| 2020-12-18 | $75.24 | $75.44 | $74.50 | $75.31 | $72.80 | 1,230,917 |
| 2020-12-17 | $75.15 | $75.53 | $74.60 | $75.28 | $72.77 | 889,253 |
| 2020-12-16 | $73.94 | $74.18 | $73.41 | $74.06 | $71.59 | 1,218,269 |
| 2020-12-15 | $72.75 | $73.28 | $72.40 | $73.12 | $70.68 | 1,873,138 |
| 2020-12-14 | $74.28 | $74.35 | $73.10 | $73.16 | $70.72 | 2,448,063 |
| 2020-12-11 | $75.70 | $75.70 | $75.02 | $75.14 | $72.63 | 1,197,853 |
| 2020-12-10 | $74.50 | $75.97 | $74.30 | $75.84 | $73.31 | 2,123,017 |
| 2020-12-09 | $75.84 | $75.84 | $74.10 | $74.59 | $72.10 | 1,659,134 |
| 2020-12-08 | $75.75 | $75.97 | $75.01 | $75.83 | $73.30 | 1,515,226 |
| 2020-12-07 | $75.23 | $75.95 | $75.18 | $75.83 | $73.30 | 2,157,059 |
| 2020-12-04 | $76.08 | $76.10 | $75.28 | $75.73 | $73.20 | 1,435,972 |
| 2020-12-03 | $75.94 | $76.93 | $75.51 | $76.45 | $73.90 | 1,487,648 |
| 2020-12-02 | $74.12 | $75.05 | $73.66 | $74.50 | $72.01 | 2,092,057 |
| 2020-12-01 | $74.75 | $75.05 | $74.26 | $74.60 | $72.11 | 1,883,235 |
| 2020-11-30 | $73.02 | $73.61 | $72.65 | $73.00 | $70.56 | 3,566,805 |
| 2020-11-27 | $76.29 | $76.29 | $75.53 | $75.95 | $73.42 | 1,093,367 |
| 2020-11-25 | $74.47 | $74.85 | $74.08 | $74.75 | $72.26 | 1,783,038 |
| 2020-11-24 | $75.45 | $75.85 | $74.91 | $75.79 | $73.26 | 1,635,172 |
| 2020-11-23 | $76.06 | $76.06 | $74.45 | $74.67 | $72.18 | 2,595,757 |
| 2020-11-20 | $75.96 | $76.86 | $75.96 | $76.40 | $73.85 | 2,661,342 |
| 2020-11-19 | $74.37 | $75.47 | $74.05 | $75.18 | $72.67 | 3,049,225 |
| 2020-11-18 | $76.58 | $76.58 | $75.00 | $75.47 | $72.95 | 3,060,681 |
| 2020-11-17 | $75.33 | $75.81 | $75.00 | $75.02 | $72.52 | 1,772,674 |
| 2020-11-16 | $76.70 | $76.83 | $75.37 | $75.83 | $73.30 | 3,108,118 |
| 2020-11-13 | $77.20 | $77.70 | $76.16 | $76.46 | $73.91 | 7,205,533 |
| 2020-11-12 | $76.00 | $77.20 | $72.86 | $73.30 | $70.85 | 5,667,668 |
| 2020-11-11 | $71.85 | $73.96 | $71.26 | $73.44 | $70.99 | 6,282,608 |
| 2020-11-10 | $76.35 | $76.45 | $73.45 | $73.80 | $71.34 | 6,034,224 |
| 2020-11-09 | $80.83 | $80.83 | $77.30 | $78.56 | $75.94 | 5,604,931 |
| 2020-11-06 | $80.05 | $80.28 | $79.63 | $79.76 | $77.10 | 5,905,812 |
| 2020-11-05 | $81.22 | $81.35 | $80.20 | $80.83 | $78.13 | 5,021,057 |
| 2020-11-04 | $77.48 | $79.47 | $77.18 | $78.71 | $76.08 | 5,321,484 |
| 2020-11-03 | $75.50 | $75.90 | $74.19 | $74.97 | $72.47 | 5,947,694 |
| 2020-11-02 | $78.38 | $78.42 | $76.68 | $77.48 | $74.90 | 4,204,371 |
| 2020-10-30 | $77.00 | $77.20 | $75.83 | $76.34 | $73.79 | 3,582,319 |
| 2020-10-29 | $77.85 | $78.85 | $77.64 | $78.53 | $75.91 | 3,841,995 |
| 2020-10-28 | $76.74 | $76.80 | $75.72 | $75.95 | $73.42 | 4,517,214 |
| 2020-10-27 | $75.20 | $77.14 | $75.20 | $76.75 | $74.19 | 3,302,936 |
| 2020-10-26 | $72.44 | $72.95 | $71.77 | $72.59 | $70.17 | 2,333,952 |
| 2020-10-23 | $72.31 | $73.03 | $71.52 | $73.03 | $70.59 | 1,593,648 |
| 2020-10-22 | $72.82 | $73.10 | $72.01 | $72.20 | $69.79 | 1,583,367 |
| 2020-10-21 | $72.68 | $73.37 | $72.58 | $72.89 | $70.46 | 2,154,514 |
| 2020-10-20 | $72.64 | $73.38 | $72.58 | $72.75 | $70.32 | 2,161,311 |
| 2020-10-19 | $72.88 | $73.29 | $71.97 | $72.13 | $69.72 | 1,837,201 |
| 2020-10-16 | $72.32 | $72.91 | $71.96 | $72.72 | $70.29 | 3,445,087 |
| 2020-10-15 | $70.69 | $72.18 | $70.62 | $71.95 | $69.55 | 1,903,955 |
| 2020-10-14 | $73.97 | $74.23 | $72.96 | $73.00 | $70.56 | 2,627,164 |
| 2020-10-13 | $73.12 | $74.24 | $72.45 | $74.04 | $71.57 | 3,768,602 |
| 2020-10-12 | $71.73 | $73.12 | $71.66 | $73.08 | $70.64 | 3,195,127 |
| 2020-10-09 | $70.05 | $70.98 | $69.67 | $70.94 | $68.57 | 2,119,395 |
| 2020-10-08 | $68.97 | $69.63 | $68.71 | $69.56 | $67.24 | 2,187,028 |
| 2020-10-07 | $69.20 | $69.71 | $68.55 | $69.32 | $67.01 | 3,890,039 |
| 2020-10-06 | $68.37 | $69.28 | $68.20 | $68.81 | $66.51 | 3,583,313 |
| 2020-10-05 | $67.52 | $68.57 | $67.52 | $68.39 | $66.11 | 1,506,246 |
| 2020-10-02 | $67.46 | $68.58 | $67.05 | $67.23 | $64.99 | 2,560,298 |
| 2020-10-01 | $68.50 | $68.69 | $67.75 | $68.52 | $66.23 | 2,571,246 |
| 2020-09-30 | $66.23 | $67.75 | $65.62 | $67.65 | $65.39 | 3,734,891 |
| 2020-09-29 | $65.60 | $65.99 | $65.25 | $65.55 | $63.36 | 1,647,914 |
| 2020-09-28 | $65.86 | $65.86 | $65.02 | $65.64 | $63.45 | 1,191,691 |
| 2020-09-25 | $64.75 | $65.51 | $64.32 | $65.31 | $63.13 | 4,351,253 |
| 2020-09-24 | $65.10 | $66.26 | $64.70 | $65.62 | $63.43 | 2,265,309 |
| 2020-09-23 | $66.50 | $66.85 | $65.50 | $65.50 | $63.31 | 2,045,107 |
| 2020-09-22 | $66.50 | $66.50 | $65.85 | $66.38 | $64.17 | 1,825,921 |
| 2020-09-21 | $65.34 | $66.63 | $65.34 | $66.57 | $64.35 | 3,414,558 |
| 2020-09-18 | $66.81 | $67.45 | $66.69 | $67.02 | $64.78 | 4,876,775 |
| 2020-09-17 | $67.70 | $68.59 | $66.58 | $66.66 | $64.44 | 2,331,799 |
| 2020-09-16 | $68.75 | $69.18 | $68.21 | $68.32 | $66.04 | 2,134,565 |
| 2020-09-15 | $69.05 | $69.19 | $68.73 | $68.98 | $66.68 | 1,466,529 |
| 2020-09-14 | $68.15 | $68.66 | $67.86 | $68.46 | $66.18 | 1,971,682 |
| 2020-09-11 | $66.38 | $66.64 | $65.62 | $66.19 | $63.98 | 2,406,311 |
| 2020-09-10 | $65.90 | $66.20 | $64.98 | $64.98 | $62.81 | 3,028,853 |
| 2020-09-09 | $65.47 | $66.53 | $65.20 | $66.33 | $64.12 | 2,704,990 |
| 2020-09-08 | $64.60 | $65.66 | $64.40 | $64.74 | $62.58 | 3,321,938 |
| 2020-09-04 | $66.80 | $67.27 | $65.29 | $67.05 | $64.81 | 3,439,913 |
| 2020-09-03 | $68.37 | $68.45 | $66.85 | $67.22 | $64.98 | 4,544,815 |
| 2020-09-02 | $70.66 | $70.70 | $69.21 | $70.13 | $67.79 | 3,754,606 |
| 2020-09-01 | $69.73 | $70.53 | $69.35 | $70.51 | $68.16 | 2,989,394 |
| 2020-08-31 | $68.64 | $68.65 | $67.54 | $68.34 | $66.06 | 3,600,508 |
| 2020-08-28 | $69.83 | $70.38 | $69.58 | $70.32 | $67.97 | 2,338,048 |
| 2020-08-27 | $72.41 | $72.41 | $70.89 | $71.11 | $68.74 | 3,050,852 |
| 2020-08-26 | $71.49 | $71.49 | $71.00 | $71.21 | $68.83 | 3,335,317 |
| 2020-08-25 | $70.43 | $71.33 | $69.95 | $71.17 | $68.80 | 3,723,524 |
| 2020-08-24 | $70.96 | $71.00 | $69.92 | $69.96 | $67.63 | 2,968,490 |
| 2020-08-21 | $66.95 | $69.95 | $66.55 | $69.55 | $67.23 | 3,435,685 |
| 2020-08-20 | $64.92 | $66.28 | $64.92 | $66.26 | $64.05 | 1,669,909 |
| 2020-08-19 | $65.68 | $65.68 | $64.75 | $64.90 | $62.73 | 2,362,715 |
| 2020-08-18 | $66.10 | $66.25 | $65.61 | $66.07 | $63.87 | 1,630,851 |
| 2020-08-17 | $65.55 | $66.16 | $65.25 | $66.09 | $63.89 | 2,043,756 |
| 2020-08-14 | $65.45 | $65.45 | $64.74 | $64.87 | $62.71 | 3,080,106 |
| 2020-08-13 | $66.13 | $66.14 | $65.02 | $65.32 | $63.14 | 4,239,351 |
| 2020-08-12 | $68.00 | $68.08 | $67.53 | $68.00 | $65.73 | 3,888,668 |
| 2020-08-11 | $66.63 | $66.70 | $65.75 | $65.95 | $63.75 | 2,973,296 |
| 2020-08-10 | $64.73 | $64.95 | $64.11 | $64.89 | $62.73 | 9,031,013 |
| 2020-08-07 | $67.93 | $68.45 | $66.85 | $67.22 | $64.98 | 9,096,526 |
| 2020-08-06 | $71.64 | $72.95 | $71.47 | $72.57 | $70.15 | 1,855,966 |
| 2020-08-05 | $72.41 | $72.64 | $72.19 | $72.45 | $70.03 | 2,474,002 |
| 2020-08-04 | $70.36 | $71.25 | $70.35 | $71.19 | $68.82 | 2,025,362 |
| 2020-08-03 | $69.51 | $70.00 | $69.32 | $69.60 | $67.28 | 3,002,188 |
| 2020-07-31 | $69.12 | $69.24 | $67.72 | $68.49 | $66.21 | 2,433,294 |
| 2020-07-30 | $68.78 | $69.23 | $68.60 | $69.06 | $66.76 | 2,107,293 |
| 2020-07-29 | $69.95 | $70.50 | $69.78 | $70.42 | $68.07 | 2,203,150 |
| 2020-07-28 | $69.75 | $70.14 | $68.93 | $69.12 | $66.81 | 3,521,563 |
| 2020-07-27 | $67.73 | $68.48 | $67.57 | $68.33 | $66.05 | 3,742,593 |
| 2020-07-24 | $67.88 | $68.88 | $67.28 | $68.82 | $66.52 | 3,280,221 |
| 2020-07-23 | $71.22 | $71.71 | $69.84 | $70.44 | $68.09 | 4,844,489 |
| 2020-07-22 | $70.25 | $70.25 | $69.32 | $69.84 | $67.51 | 3,103,790 |
| 2020-07-21 | $72.72 | $72.73 | $69.98 | $71.49 | $69.11 | 3,606,161 |
| 2020-07-20 | $67.50 | $69.12 | $67.50 | $69.00 | $66.70 | 2,399,788 |
| 2020-07-17 | $67.53 | $67.77 | $67.31 | $67.56 | $65.31 | 1,377,593 |
| 2020-07-16 | $66.61 | $67.26 | $66.60 | $67.08 | $64.84 | 3,036,367 |
| 2020-07-15 | $70.08 | $70.58 | $69.42 | $69.81 | $67.48 | 2,901,630 |
| 2020-07-14 | $67.60 | $67.77 | $66.53 | $67.54 | $65.29 | 2,870,806 |
| 2020-07-13 | $70.31 | $70.37 | $68.00 | $68.14 | $65.87 | 4,878,095 |
| 2020-07-10 | $70.96 | $71.17 | $69.97 | $70.40 | $68.05 | 3,181,861 |
| 2020-07-09 | $72.88 | $72.90 | $70.51 | $71.28 | $68.90 | 5,876,274 |
| 2020-07-08 | $69.87 | $70.92 | $69.59 | $70.89 | $68.53 | 4,969,713 |
| 2020-07-07 | $66.65 | $67.12 | $66.13 | $66.50 | $64.28 | 2,524,765 |
| 2020-07-06 | $67.19 | $68.00 | $67.01 | $67.99 | $65.72 | 3,609,850 |
| 2020-07-02 | $67.11 | $67.14 | $66.08 | $66.69 | $64.47 | 3,891,159 |
| 2020-07-01 | $64.15 | $65.06 | $64.15 | $65.02 | $62.85 | 2,695,752 |
| 2020-06-30 | $64.08 | $64.44 | $63.81 | $64.00 | $61.86 | 4,062,752 |
| 2020-06-29 | $62.56 | $63.07 | $62.44 | $62.87 | $60.77 | 2,530,980 |
| 2020-06-26 | $62.51 | $62.55 | $61.92 | $62.20 | $60.13 | 2,026,111 |
| 2020-06-25 | $62.45 | $62.90 | $62.19 | $62.72 | $60.63 | 3,143,227 |
| 2020-06-24 | $63.00 | $63.43 | $62.34 | $62.97 | $60.87 | 2,586,735 |
| 2020-06-23 | $64.32 | $64.50 | $63.58 | $64.00 | $61.86 | 4,458,900 |
| 2020-06-22 | $61.46 | $62.40 | $61.08 | $62.15 | $60.08 | 7,276,973 |
| 2020-06-19 | $59.53 | $59.62 | $58.60 | $58.95 | $56.98 | 2,540,625 |
| 2020-06-18 | $59.09 | $59.40 | $58.96 | $59.21 | $57.23 | 2,364,330 |
| 2020-06-17 | $58.10 | $58.60 | $58.00 | $58.41 | $56.46 | 2,587,578 |
| 2020-06-16 | $58.64 | $58.79 | $57.90 | $58.08 | $56.14 | 3,410,417 |
| 2020-06-15 | $55.80 | $56.98 | $55.80 | $56.83 | $54.93 | 2,104,299 |
| 2020-06-12 | $57.48 | $57.49 | $56.00 | $56.75 | $54.86 | 1,975,093 |
| 2020-06-11 | $56.63 | $56.85 | $55.75 | $55.88 | $54.02 | 2,407,517 |
| 2020-06-10 | $57.40 | $58.22 | $57.06 | $57.99 | $56.06 | 3,594,590 |
| 2020-06-09 | $55.67 | $56.11 | $55.45 | $55.98 | $54.11 | 2,140,698 |
| 2020-06-08 | $55.69 | $55.92 | $55.15 | $55.78 | $53.92 | 4,141,243 |
| 2020-06-05 | $56.09 | $56.54 | $56.00 | $56.00 | $54.13 | 4,014,806 |
| 2020-06-04 | $55.82 | $56.15 | $55.15 | $55.52 | $53.67 | 2,938,904 |
| 2020-06-03 | $56.18 | $56.50 | $56.04 | $56.29 | $54.41 | 3,266,908 |
| 2020-06-02 | $55.98 | $56.46 | $55.62 | $56.36 | $54.48 | 4,668,204 |
| 2020-06-01 | $54.82 | $55.38 | $54.68 | $55.18 | $53.34 | 2,425,129 |
| 2020-05-29 | $52.64 | $54.43 | $52.50 | $54.32 | $52.51 | 6,098,239 |
| 2020-05-28 | $52.94 | $53.14 | $52.25 | $52.25 | $50.51 | 4,071,321 |
| 2020-05-27 | $53.92 | $54.00 | $53.00 | $53.58 | $51.79 | 4,612,191 |
| 2020-05-26 | $55.01 | $55.05 | $53.85 | $53.91 | $52.11 | 5,098,194 |
| 2020-05-22 | $53.41 | $53.46 | $52.40 | $52.68 | $50.92 | 8,033,306 |
| 2020-05-21 | $55.02 | $55.46 | $54.71 | $55.15 | $53.31 | 5,413,162 |
| 2020-05-20 | $57.00 | $57.40 | $56.03 | $56.62 | $54.73 | 5,423,752 |
| 2020-05-19 | $55.68 | $56.00 | $55.37 | $55.40 | $53.55 | 3,537,381 |
| 2020-05-18 | $55.11 | $55.95 | $54.81 | $55.70 | $53.84 | 3,471,417 |
| 2020-05-15 | $53.85 | $54.18 | $53.60 | $54.01 | $52.21 | 4,853,910 |
| 2020-05-14 | $55.20 | $56.08 | $54.66 | $56.00 | $54.13 | 6,025,736 |
| 2020-05-13 | $57.84 | $58.66 | $57.16 | $57.83 | $55.77 | 9,222,750 |
| 2020-05-12 | $56.30 | $56.50 | $55.27 | $55.35 | $53.37 | 4,110,220 |
| 2020-05-11 | $55.50 | $56.00 | $55.40 | $55.96 | $53.96 | 4,730,168 |
| 2020-05-08 | $54.01 | $54.65 | $53.76 | $54.57 | $52.62 | 5,009,835 |
| 2020-05-07 | $52.50 | $52.87 | $52.38 | $52.75 | $50.87 | 2,647,090 |
| 2020-05-06 | $52.75 | $52.88 | $52.45 | $52.56 | $50.68 | 2,884,874 |
| 2020-05-05 | $52.20 | $52.48 | $52.11 | $52.17 | $50.31 | 2,652,967 |
| 2020-05-04 | $51.10 | $51.69 | $50.90 | $51.57 | $49.73 | 2,443,557 |
| 2020-05-01 | $51.49 | $51.54 | $50.91 | $51.05 | $49.23 | 5,652,966 |
| 2020-04-30 | $53.74 | $53.97 | $52.35 | $52.62 | $50.74 | 3,097,779 |
| 2020-04-29 | $54.08 | $54.17 | $53.75 | $54.05 | $52.12 | 1,942,367 |
| 2020-04-28 | $54.01 | $54.20 | $53.30 | $53.44 | $51.53 | 2,918,124 |
| 2020-04-27 | $53.32 | $53.46 | $53.06 | $53.30 | $51.40 | 1,963,651 |
| 2020-04-24 | $52.66 | $52.95 | $52.45 | $52.85 | $50.96 | 1,635,606 |
| 2020-04-23 | $53.09 | $53.40 | $52.45 | $52.46 | $50.59 | 2,240,606 |
| 2020-04-22 | $52.90 | $53.02 | $52.69 | $52.86 | $50.97 | 2,719,943 |
| 2020-04-21 | $51.25 | $51.69 | $51.01 | $51.07 | $49.25 | 2,480,395 |
| 2020-04-20 | $52.55 | $53.08 | $52.20 | $52.46 | $50.59 | 2,532,229 |
| 2020-04-17 | $53.00 | $53.02 | $52.23 | $52.35 | $50.48 | 3,703,905 |
| 2020-04-16 | $52.50 | $53.33 | $52.50 | $53.11 | $51.21 | 5,469,760 |
| 2020-04-15 | $50.50 | $51.20 | $50.27 | $50.96 | $49.14 | 2,991,082 |
| 2020-04-14 | $50.88 | $51.50 | $50.82 | $51.45 | $49.61 | 3,212,636 |
| 2020-04-13 | $49.86 | $49.87 | $49.00 | $49.80 | $48.02 | 3,764,533 |
| 2020-04-09 | $50.40 | $50.61 | $49.37 | $49.47 | $47.70 | 4,217,784 |
| 2020-04-08 | $49.59 | $50.24 | $49.40 | $50.15 | $48.36 | 3,214,269 |
| 2020-04-07 | $50.62 | $50.65 | $49.18 | $49.47 | $47.70 | 3,282,512 |
| 2020-04-06 | $49.48 | $49.96 | $49.03 | $49.94 | $48.16 | 2,821,357 |
| 2020-04-03 | $48.62 | $48.90 | $47.55 | $47.81 | $46.10 | 2,865,156 |
| 2020-04-02 | $48.19 | $49.03 | $48.00 | $48.82 | $47.08 | 3,199,545 |
| 2020-04-01 | $48.01 | $48.47 | $46.98 | $47.06 | $45.38 | 4,189,180 |
| 2020-03-31 | $48.50 | $49.53 | $48.50 | $49.09 | $47.34 | 2,589,885 |
| 2020-03-30 | $49.00 | $49.65 | $48.65 | $49.64 | $47.87 | 3,769,020 |
| 2020-03-27 | $48.45 | $49.36 | $48.20 | $48.55 | $46.82 | 3,762,177 |
| 2020-03-26 | $50.10 | $51.20 | $49.95 | $51.10 | $49.28 | 7,463,408 |
| 2020-03-25 | $48.94 | $50.10 | $48.59 | $49.25 | $47.49 | 5,177,229 |
| 2020-03-24 | $47.82 | $48.49 | $45.91 | $48.42 | $46.69 | 11,939,458 |
| 2020-03-23 | $46.07 | $46.80 | $45.10 | $46.42 | $44.76 | 8,612,595 |
| 2020-03-20 | $46.69 | $46.74 | $45.08 | $45.25 | $43.63 | 8,911,110 |
| 2020-03-19 | $44.09 | $45.77 | $43.75 | $45.30 | $43.68 | 7,809,178 |
| 2020-03-18 | $41.59 | $43.85 | $41.20 | $42.28 | $40.77 | 8,460,252 |
| 2020-03-17 | $43.42 | $45.20 | $43.15 | $44.54 | $42.95 | 8,604,402 |
| 2020-03-16 | $41.25 | $43.48 | $40.80 | $42.06 | $40.56 | 9,102,407 |
| 2020-03-13 | $47.58 | $47.60 | $44.64 | $46.24 | $44.59 | 8,498,404 |
| 2020-03-12 | $43.62 | $44.84 | $43.50 | $43.68 | $42.12 | 11,801,502 |
| 2020-03-11 | $48.31 | $48.53 | $47.51 | $47.63 | $45.93 | 6,092,946 |
| 2020-03-10 | $49.60 | $49.90 | $48.58 | $49.56 | $47.79 | 5,071,647 |
| 2020-03-09 | $47.99 | $48.63 | $47.50 | $47.76 | $46.05 | 6,858,894 |
| 2020-03-06 | $50.25 | $50.60 | $49.52 | $50.09 | $48.30 | 4,817,364 |
| 2020-03-05 | $51.66 | $51.95 | $51.10 | $51.68 | $49.83 | 6,867,154 |
| 2020-03-04 | $50.78 | $51.37 | $50.73 | $51.23 | $49.40 | 4,213,589 |
| 2020-03-03 | $50.99 | $51.18 | $49.88 | $50.19 | $48.40 | 5,335,933 |
| 2020-03-02 | $49.65 | $50.24 | $49.34 | $50.22 | $48.43 | 6,001,304 |
| 2020-02-28 | $48.21 | $49.70 | $48.16 | $49.65 | $47.88 | 7,163,417 |
| 2020-02-27 | $50.26 | $50.78 | $49.66 | $49.84 | $48.06 | 8,508,571 |
| 2020-02-26 | $51.18 | $51.56 | $51.01 | $51.05 | $49.23 | 6,239,432 |
| 2020-02-25 | $51.15 | $51.35 | $50.31 | $50.41 | $48.61 | 7,824,408 |
| 2020-02-24 | $48.72 | $49.74 | $48.69 | $49.41 | $47.65 | 4,667,567 |
| 2020-02-21 | $51.74 | $51.88 | $51.21 | $51.47 | $49.63 | 4,103,520 |
| 2020-02-20 | $52.80 | $52.80 | $52.03 | $52.26 | $50.39 | 3,588,992 |
| 2020-02-19 | $52.90 | $53.34 | $52.88 | $53.20 | $51.30 | 3,497,124 |
| 2020-02-18 | $52.48 | $52.88 | $52.40 | $52.85 | $50.96 | 2,692,083 |
| 2020-02-14 | $53.31 | $53.44 | $53.06 | $53.30 | $51.40 | 2,513,287 |
| 2020-02-13 | $53.40 | $53.75 | $53.15 | $53.52 | $51.61 | 3,460,685 |
| 2020-02-12 | $53.13 | $53.75 | $52.81 | $53.49 | $51.58 | 4,969,346 |
| 2020-02-11 | $52.73 | $53.25 | $52.55 | $52.70 | $50.82 | 5,289,365 |
| 2020-02-10 | $51.06 | $52.07 | $51.00 | $51.96 | $50.10 | 3,547,539 |
| 2020-02-07 | $51.10 | $51.28 | $50.84 | $51.05 | $49.23 | 4,114,930 |
| 2020-02-06 | $51.29 | $51.61 | $50.95 | $51.42 | $49.58 | 3,259,839 |
| 2020-02-05 | $51.45 | $51.55 | $50.25 | $50.84 | $49.02 | 5,240,532 |
| 2020-02-04 | $51.34 | $51.60 | $51.10 | $51.10 | $49.28 | 4,850,927 |
| 2020-02-03 | $48.76 | $49.54 | $48.65 | $49.44 | $47.67 | 5,344,059 |
| 2020-01-31 | $47.93 | $47.98 | $47.53 | $47.91 | $46.20 | 5,588,797 |
| 2020-01-30 | $48.11 | $49.21 | $48.08 | $49.08 | $47.33 | 5,431,074 |
| 2020-01-29 | $49.52 | $49.56 | $49.03 | $49.53 | $47.76 | 6,089,230 |
| 2020-01-28 | $47.55 | $48.48 | $47.40 | $48.22 | $46.50 | 7,210,566 |
| 2020-01-27 | $46.38 | $47.70 | $46.26 | $47.42 | $45.73 | 9,271,000 |
| 2020-01-24 | $49.63 | $49.69 | $48.70 | $48.93 | $47.18 | 4,248,295 |
| 2020-01-23 | $49.02 | $49.91 | $49.00 | $49.85 | $48.07 | 4,581,735 |
| 2020-01-22 | $49.99 | $50.21 | $49.61 | $49.88 | $48.10 | 4,748,151 |
| 2020-01-21 | $49.71 | $49.82 | $49.15 | $49.21 | $47.45 | 6,423,301 |
| 2020-01-17 | $51.45 | $51.62 | $51.35 | $51.60 | $49.76 | 1,846,161 |
| 2020-01-16 | $51.37 | $51.72 | $51.36 | $51.55 | $49.71 | 2,267,786 |
| 2020-01-15 | $51.38 | $51.43 | $51.07 | $51.17 | $49.34 | 3,149,385 |
| 2020-01-14 | $51.55 | $51.60 | $51.23 | $51.39 | $49.56 | 3,395,153 |
| 2020-01-13 | $51.99 | $52.51 | $51.96 | $52.31 | $50.44 | 4,920,717 |
| 2020-01-10 | $51.18 | $51.67 | $51.10 | $51.43 | $49.59 | 5,373,212 |
| 2020-01-09 | $49.99 | $50.49 | $49.90 | $50.48 | $48.68 | 2,873,970 |
| 2020-01-08 | $49.21 | $49.99 | $49.18 | $49.65 | $47.88 | 2,925,195 |
| 2020-01-07 | $49.54 | $49.98 | $49.19 | $49.78 | $48.00 | 4,667,029 |
| 2020-01-06 | $48.33 | $48.80 | $48.30 | $48.77 | $47.03 | 4,712,077 |
| 2020-01-03 | $48.80 | $49.28 | $48.80 | $49.03 | $47.28 | 2,728,505 |
| 2020-01-02 | $49.20 | $49.89 | $49.20 | $49.88 | $48.10 | 4,293,244 |
| 2019-12-31 | $48.43 | $48.43 | $47.69 | $48.01 | $46.30 | 1,931,284 |
| 2019-12-30 | $49.02 | $49.15 | $48.52 | $48.62 | $46.88 | 2,571,813 |
| 2019-12-27 | $49.10 | $49.36 | $49.08 | $49.24 | $47.48 | 2,065,851 |
| 2019-12-26 | $48.49 | $48.87 | $48.42 | $48.81 | $47.07 | 1,584,330 |
| 2019-12-24 | $48.34 | $48.45 | $48.31 | $48.34 | $46.61 | 572,633 |
| 2019-12-23 | $48.39 | $48.49 | $48.20 | $48.46 | $46.73 | 1,739,160 |
| 2019-12-20 | $48.17 | $48.33 | $48.10 | $48.15 | $46.43 | 4,489,136 |
| 2019-12-19 | $47.97 | $48.31 | $47.95 | $48.29 | $46.57 | 3,783,109 |
| 2019-12-18 | $48.25 | $48.57 | $48.21 | $48.43 | $46.70 | 3,425,185 |
| 2019-12-17 | $47.42 | $47.96 | $47.38 | $47.68 | $45.98 | 6,891,978 |
| 2019-12-16 | $46.15 | $46.69 | $46.15 | $46.36 | $44.70 | 3,049,995 |
| 2019-12-13 | $45.98 | $47.00 | $45.71 | $45.84 | $44.20 | 5,258,281 |
| 2019-12-12 | $44.69 | $45.89 | $44.66 | $45.78 | $44.15 | 7,248,620 |
| 2019-12-11 | $43.54 | $44.04 | $43.46 | $43.96 | $42.39 | 3,482,161 |
| 2019-12-10 | $42.97 | $43.24 | $42.80 | $43.08 | $41.54 | 2,703,608 |
| 2019-12-09 | $42.73 | $42.97 | $42.52 | $42.55 | $41.03 | 2,507,761 |
| 2019-12-06 | $42.95 | $42.97 | $42.72 | $42.74 | $41.21 | 3,043,093 |
| 2019-12-05 | $42.28 | $42.37 | $42.05 | $42.21 | $40.70 | 2,574,452 |
| 2019-12-04 | $42.04 | $42.46 | $42.03 | $42.29 | $40.78 | 3,100,786 |
| 2019-12-03 | $41.65 | $41.70 | $41.21 | $41.69 | $40.20 | 2,736,348 |
| 2019-12-02 | $42.31 | $42.32 | $41.90 | $41.90 | $40.40 | 3,318,817 |
| 2019-11-29 | $42.38 | $42.38 | $42.08 | $42.15 | $40.64 | 1,557,448 |
| 2019-11-27 | $42.81 | $42.98 | $42.71 | $42.90 | $41.37 | 2,121,511 |
| 2019-11-26 | $42.89 | $43.00 | $42.69 | $42.99 | $41.45 | 3,366,738 |
| 2019-11-25 | $43.21 | $43.69 | $43.15 | $43.62 | $42.06 | 3,442,804 |
| 2019-11-22 | $42.52 | $42.65 | $42.45 | $42.60 | $41.08 | 1,880,486 |
| 2019-11-21 | $42.25 | $42.38 | $42.10 | $42.33 | $40.82 | 1,679,699 |
| 2019-11-20 | $42.78 | $42.78 | $42.32 | $42.45 | $40.93 | 2,880,908 |
| 2019-11-19 | $42.85 | $42.95 | $42.77 | $42.82 | $41.29 | 4,271,628 |
| 2019-11-18 | $42.45 | $42.48 | $41.83 | $41.91 | $40.41 | 4,090,676 |
| 2019-11-15 | $40.88 | $41.06 | $40.85 | $40.96 | $39.50 | 2,863,781 |
| 2019-11-14 | $40.92 | $41.05 | $40.77 | $40.88 | $39.42 | 3,649,372 |
| 2019-11-13 | $40.30 | $41.50 | $40.28 | $40.74 | $39.29 | 5,973,603 |
| 2019-11-12 | $42.08 | $42.29 | $41.93 | $42.20 | $40.69 | 3,586,091 |
| 2019-11-11 | $41.40 | $41.83 | $41.33 | $41.69 | $40.20 | 3,286,410 |
| 2019-11-08 | $41.96 | $41.96 | $41.60 | $41.79 | $40.30 | 2,835,346 |
| 2019-11-07 | $42.64 | $42.81 | $42.55 | $42.72 | $41.19 | 3,161,402 |
| 2019-11-06 | $42.56 | $42.67 | $42.35 | $42.50 | $40.98 | 2,183,763 |
| 2019-11-05 | $42.38 | $42.60 | $42.35 | $42.38 | $40.87 | 2,907,320 |
| 2019-11-04 | $41.99 | $41.99 | $41.73 | $41.97 | $40.47 | 3,684,336 |
| 2019-11-01 | $41.04 | $41.21 | $40.95 | $41.09 | $39.62 | 3,217,968 |
| 2019-10-31 | $40.70 | $40.78 | $40.36 | $40.50 | $39.05 | 2,433,229 |
| 2019-10-30 | $40.29 | $40.44 | $40.04 | $40.37 | $38.93 | 2,229,400 |
| 2019-10-29 | $40.42 | $40.42 | $40.14 | $40.15 | $38.72 | 4,333,495 |
| 2019-10-28 | $41.19 | $41.27 | $41.04 | $41.10 | $39.63 | 5,281,439 |
| 2019-10-25 | $40.21 | $40.66 | $40.16 | $40.62 | $39.17 | 5,175,586 |
| 2019-10-24 | $40.55 | $40.65 | $40.31 | $40.39 | $38.95 | 5,436,599 |
| 2019-10-23 | $40.53 | $40.65 | $40.21 | $40.59 | $39.14 | 3,799,706 |
| 2019-10-22 | $41.68 | $41.75 | $41.23 | $41.29 | $39.82 | 2,324,182 |
| 2019-10-21 | $41.41 | $41.55 | $41.17 | $41.55 | $40.07 | 2,249,058 |
| 2019-10-18 | $42.08 | $42.23 | $41.61 | $41.65 | $40.16 | 3,268,804 |
| 2019-10-17 | $42.12 | $42.20 | $41.91 | $42.05 | $40.55 | 2,430,023 |
| 2019-10-16 | $42.16 | $42.16 | $41.72 | $41.88 | $40.38 | 3,447,341 |
| 2019-10-15 | $41.81 | $42.12 | $41.71 | $42.09 | $40.59 | 4,637,354 |
| 2019-10-14 | $41.58 | $41.84 | $41.44 | $41.49 | $40.01 | 3,517,798 |
| 2019-10-11 | $41.55 | $41.83 | $41.51 | $41.66 | $40.17 | 5,488,152 |
| 2019-10-10 | $40.86 | $41.24 | $40.64 | $40.93 | $39.47 | 4,892,325 |
| 2019-10-09 | $40.65 | $40.87 | $40.40 | $40.56 | $39.11 | 3,148,831 |
| 2019-10-08 | $40.81 | $41.05 | $40.60 | $40.66 | $39.21 | 3,577,782 |
| 2019-10-07 | $41.21 | $41.30 | $40.92 | $41.00 | $39.54 | 1,749,348 |
| 2019-10-04 | $41.10 | $41.49 | $40.90 | $41.42 | $39.94 | 2,474,049 |
| 2019-10-03 | $41.39 | $41.76 | $41.04 | $41.68 | $40.19 | 2,675,548 |
| 2019-10-02 | $40.93 | $41.18 | $40.67 | $41.09 | $39.62 | 3,348,875 |
| 2019-10-01 | $41.72 | $41.93 | $41.33 | $41.48 | $40.00 | 2,266,005 |
| 2019-09-30 | $41.90 | $42.03 | $41.62 | $41.63 | $40.14 | 3,637,735 |
| 2019-09-27 | $41.97 | $42.33 | $40.57 | $40.89 | $39.43 | 5,930,552 |
| 2019-09-26 | $42.15 | $42.30 | $41.88 | $41.99 | $40.49 | 2,919,383 |
| 2019-09-25 | $41.93 | $42.32 | $41.75 | $42.25 | $40.74 | 2,786,730 |
| 2019-09-24 | $42.75 | $42.80 | $42.18 | $42.27 | $40.76 | 1,726,316 |
| 2019-09-23 | $42.58 | $42.99 | $42.56 | $42.87 | $41.34 | 2,350,504 |
| 2019-09-20 | $43.01 | $43.17 | $42.56 | $42.77 | $41.24 | 2,857,703 |
| 2019-09-19 | $43.22 | $43.59 | $43.12 | $43.16 | $41.62 | 2,629,756 |
| 2019-09-18 | $43.83 | $43.86 | $43.16 | $43.47 | $41.92 | 4,042,231 |
| 2019-09-17 | $43.80 | $44.20 | $43.77 | $44.14 | $42.56 | 2,386,331 |
| 2019-09-16 | $44.15 | $44.33 | $43.78 | $43.97 | $42.40 | 3,232,361 |
| 2019-09-13 | $44.55 | $44.68 | $44.43 | $44.59 | $43.00 | 2,823,950 |
| 2019-09-12 | $44.63 | $44.93 | $44.35 | $44.45 | $42.86 | 2,741,991 |
| 2019-09-11 | $44.18 | $44.47 | $44.00 | $44.13 | $42.55 | 3,606,355 |
| 2019-09-10 | $43.48 | $43.67 | $43.24 | $43.35 | $41.80 | 4,004,738 |
| 2019-09-09 | $43.54 | $43.98 | $43.53 | $43.76 | $42.20 | 3,543,459 |
| 2019-09-06 | $43.83 | $43.96 | $43.72 | $43.78 | $42.22 | 3,890,948 |
| 2019-09-05 | $43.84 | $44.00 | $43.61 | $43.71 | $42.15 | 3,184,963 |
| 2019-09-04 | $43.50 | $43.75 | $43.22 | $43.62 | $42.06 | 4,464,618 |
| 2019-09-03 | $41.78 | $42.48 | $41.74 | $42.33 | $40.82 | 4,442,714 |
| 2019-08-30 | $41.30 | $41.39 | $41.06 | $41.27 | $39.80 | 2,222,258 |
| 2019-08-29 | $41.22 | $41.39 | $40.88 | $40.90 | $39.44 | 3,974,538 |
| 2019-08-28 | $40.53 | $40.78 | $40.35 | $40.58 | $39.13 | 4,941,355 |
| 2019-08-27 | $41.61 | $41.85 | $41.22 | $41.24 | $39.77 | 3,395,238 |
| 2019-08-26 | $41.62 | $41.75 | $41.20 | $41.26 | $39.79 | 2,728,957 |
| 2019-08-23 | $42.02 | $42.54 | $41.11 | $41.36 | $39.88 | 5,717,982 |
| 2019-08-22 | $42.30 | $42.43 | $41.88 | $42.10 | $40.60 | 2,856,863 |
| 2019-08-21 | $42.65 | $42.70 | $42.34 | $42.50 | $40.98 | 2,143,117 |
| 2019-08-20 | $42.36 | $42.52 | $42.15 | $42.22 | $40.71 | 2,579,985 |
| 2019-08-19 | $43.33 | $43.35 | $42.52 | $42.74 | $41.21 | 4,409,667 |
| 2019-08-16 | $41.57 | $42.01 | $41.35 | $41.89 | $40.39 | 4,240,240 |
| 2019-08-15 | $41.80 | $41.95 | $41.44 | $41.78 | $40.29 | 3,962,209 |
| 2019-08-14 | $41.76 | $41.76 | $41.22 | $41.48 | $40.00 | 10,273,494 |
| 2019-08-13 | $42.43 | $44.15 | $42.38 | $43.36 | $41.81 | 5,033,580 |
| 2019-08-12 | $42.79 | $42.95 | $42.37 | $42.77 | $41.24 | 4,262,287 |
| 2019-08-09 | $43.13 | $43.44 | $42.67 | $42.99 | $41.45 | 3,389,462 |
| 2019-08-08 | $43.66 | $43.92 | $43.52 | $43.84 | $42.27 | 4,670,160 |
| 2019-08-07 | $42.77 | $43.57 | $42.38 | $43.40 | $41.85 | 3,722,215 |
| 2019-08-06 | $43.26 | $43.27 | $42.50 | $42.79 | $41.26 | 4,398,766 |
| 2019-08-05 | $42.60 | $42.70 | $41.93 | $42.33 | $40.82 | 7,300,353 |
| 2019-08-02 | $44.93 | $45.32 | $44.75 | $44.89 | $43.29 | 4,900,642 |
| 2019-08-01 | $47.16 | $47.53 | $45.43 | $45.68 | $44.05 | 5,595,950 |
| 2019-07-31 | $47.02 | $47.04 | $45.83 | $46.50 | $44.84 | 1,910,363 |
| 2019-07-30 | $47.25 | $47.39 | $47.01 | $47.17 | $45.49 | 1,997,993 |
| 2019-07-29 | $47.62 | $47.75 | $47.25 | $47.53 | $45.83 | 2,498,703 |
| 2019-07-26 | $47.38 | $47.61 | $47.21 | $47.36 | $45.67 | 2,321,545 |
| 2019-07-25 | $47.47 | $47.48 | $46.81 | $47.17 | $45.49 | 2,527,310 |
| 2019-07-24 | $46.65 | $46.99 | $46.62 | $46.90 | $45.23 | 1,948,782 |
| 2019-07-23 | $45.96 | $46.33 | $45.75 | $46.16 | $44.51 | 2,614,363 |
| 2019-07-22 | $45.85 | $45.92 | $45.48 | $45.51 | $43.89 | 2,854,910 |
| 2019-07-19 | $46.18 | $46.37 | $45.63 | $45.73 | $44.10 | 2,366,192 |
| 2019-07-18 | $45.57 | $45.74 | $45.33 | $45.55 | $43.92 | 2,525,489 |
| 2019-07-17 | $46.45 | $46.46 | $45.92 | $45.97 | $44.33 | 2,530,139 |
| 2019-07-16 | $46.12 | $46.35 | $46.00 | $46.10 | $44.45 | 1,414,426 |
| 2019-07-15 | $45.98 | $46.25 | $45.84 | $46.10 | $44.45 | 2,001,173 |
| 2019-07-12 | $45.43 | $45.52 | $45.26 | $45.42 | $43.80 | 1,547,222 |
| 2019-07-11 | $45.72 | $45.73 | $45.24 | $45.35 | $43.73 | 1,415,801 |
| 2019-07-10 | $45.70 | $46.17 | $45.40 | $45.56 | $43.93 | 3,305,034 |
| 2019-07-09 | $44.52 | $45.09 | $44.51 | $45.02 | $43.41 | 2,150,416 |
| 2019-07-08 | $45.01 | $45.05 | $44.61 | $44.84 | $43.24 | 2,360,848 |
| 2019-07-05 | $45.85 | $45.89 | $45.42 | $45.65 | $44.02 | 1,678,235 |
| 2019-07-03 | $45.84 | $46.17 | $45.83 | $46.16 | $44.51 | 609,359 |
| 2019-07-02 | $46.54 | $46.56 | $46.10 | $46.21 | $44.56 | 1,979,826 |
| 2019-07-01 | $46.63 | $47.39 | $46.21 | $46.48 | $44.82 | 3,366,752 |
| 2019-06-28 | $45.13 | $45.38 | $44.96 | $45.26 | $43.64 | 1,633,163 |
| 2019-06-27 | $44.83 | $45.42 | $44.80 | $45.36 | $43.74 | 1,847,949 |
| 2019-06-26 | $44.98 | $45.28 | $44.95 | $44.95 | $43.35 | 2,638,709 |
| 2019-06-25 | $44.47 | $44.67 | $43.80 | $43.94 | $42.37 | 3,252,856 |
| 2019-06-24 | $45.60 | $45.60 | $45.10 | $45.15 | $43.54 | 2,746,788 |
| 2019-06-21 | $45.04 | $45.50 | $45.00 | $45.43 | $43.81 | 2,958,196 |
| 2019-06-20 | $45.55 | $45.72 | $45.10 | $45.49 | $43.87 | 2,275,879 |
| 2019-06-19 | $44.25 | $44.69 | $43.85 | $44.65 | $43.06 | 3,332,187 |
| 2019-06-18 | $42.85 | $44.05 | $42.74 | $43.83 | $42.26 | 5,141,824 |
| 2019-06-17 | $42.18 | $42.35 | $41.86 | $41.92 | $40.42 | 2,567,493 |
| 2019-06-14 | $42.00 | $42.14 | $41.63 | $41.77 | $40.28 | 2,616,384 |
| 2019-06-13 | $42.89 | $42.92 | $42.22 | $42.39 | $40.88 | 1,984,356 |
| 2019-06-12 | $43.09 | $43.09 | $42.60 | $42.78 | $41.25 | 2,363,377 |
| 2019-06-11 | $44.17 | $44.33 | $43.62 | $43.90 | $42.33 | 3,455,378 |
| 2019-06-10 | $43.94 | $44.09 | $43.41 | $43.44 | $41.89 | 4,475,464 |
| 2019-06-07 | $42.81 | $43.10 | $42.50 | $42.81 | $41.28 | 3,266,929 |
| 2019-06-06 | $41.98 | $42.42 | $41.62 | $42.11 | $40.61 | 2,292,051 |
| 2019-06-05 | $42.46 | $42.50 | $41.51 | $41.81 | $40.32 | 3,168,842 |
| 2019-06-04 | $42.15 | $42.75 | $41.79 | $42.39 | $40.88 | 5,930,189 |
| 2019-06-03 | $42.76 | $43.00 | $42.61 | $42.78 | $41.25 | 3,087,491 |
| 2019-05-31 | $41.26 | $41.90 | $41.13 | $41.76 | $40.27 | 2,840,120 |
| 2019-05-30 | $41.36 | $41.80 | $41.36 | $41.59 | $40.10 | 3,161,025 |
| 2019-05-29 | $41.08 | $41.45 | $40.93 | $41.45 | $39.97 | 2,844,303 |
| 2019-05-28 | $41.79 | $41.79 | $40.90 | $41.12 | $39.65 | 3,005,612 |
| 2019-05-24 | $41.58 | $41.63 | $40.85 | $40.86 | $39.40 | 6,119,967 |
| 2019-05-23 | $41.54 | $41.68 | $41.03 | $41.52 | $40.04 | 5,497,356 |
| 2019-05-22 | $42.99 | $43.13 | $42.68 | $42.96 | $41.43 | 3,363,195 |
| 2019-05-21 | $43.57 | $43.58 | $42.76 | $43.34 | $41.79 | 4,226,097 |
| 2019-05-20 | $43.05 | $43.30 | $42.57 | $42.70 | $41.18 | 4,912,395 |
| 2019-05-17 | $45.25 | $45.25 | $44.64 | $44.78 | $43.18 | 5,606,022 |
| 2019-05-16 | $46.67 | $47.22 | $46.58 | $46.80 | $45.13 | 3,543,780 |
| 2019-05-15 | $46.51 | $46.77 | $45.45 | $46.53 | $44.76 | 8,520,869 |
| 2019-05-14 | $47.01 | $47.30 | $46.75 | $47.07 | $45.28 | 4,197,141 |
| 2019-05-13 | $46.66 | $47.04 | $46.13 | $46.68 | $44.91 | 6,897,082 |
| 2019-05-10 | $48.20 | $48.77 | $47.50 | $48.46 | $46.62 | 3,782,886 |
| 2019-05-09 | $47.36 | $48.12 | $46.72 | $47.74 | $45.93 | 5,542,846 |
| 2019-05-08 | $49.09 | $49.45 | $48.71 | $49.06 | $47.20 | 6,302,536 |
| 2019-05-07 | $47.95 | $48.00 | $47.07 | $47.46 | $45.66 | 6,144,255 |
| 2019-05-06 | $47.47 | $48.34 | $47.25 | $48.30 | $46.46 | 5,470,632 |
| 2019-05-03 | $49.47 | $50.07 | $49.45 | $49.76 | $47.87 | 2,015,981 |
| 2019-05-02 | $49.31 | $49.54 | $48.91 | $49.22 | $47.35 | 2,868,039 |
| 2019-05-01 | $49.31 | $50.05 | $49.10 | $49.10 | $47.23 | 1,983,725 |
| 2019-04-30 | $49.41 | $49.66 | $49.10 | $49.24 | $47.37 | 1,320,502 |
| 2019-04-29 | $49.81 | $49.90 | $49.41 | $49.70 | $47.81 | 1,383,746 |
| 2019-04-26 | $49.15 | $49.51 | $48.81 | $49.35 | $47.47 | 2,535,237 |
| 2019-04-25 | $48.82 | $48.87 | $48.30 | $48.65 | $46.80 | 2,815,827 |
| 2019-04-24 | $50.05 | $50.05 | $49.49 | $49.58 | $47.70 | 2,041,288 |
| 2019-04-23 | $49.98 | $50.32 | $49.82 | $50.20 | $48.29 | 1,719,185 |
| 2019-04-22 | $49.71 | $49.88 | $49.49 | $49.79 | $47.90 | 3,040,332 |
| 2019-04-18 | $50.29 | $50.52 | $49.97 | $50.37 | $48.46 | 2,289,359 |
| 2019-04-17 | $50.45 | $50.60 | $50.11 | $50.27 | $48.36 | 2,318,808 |
| 2019-04-16 | $50.11 | $50.40 | $49.93 | $50.30 | $48.39 | 2,406,912 |
| 2019-04-15 | $49.51 | $49.72 | $49.04 | $49.30 | $47.43 | 1,730,444 |
| 2019-04-12 | $50.60 | $50.70 | $50.06 | $50.19 | $48.28 | 4,097,851 |
| 2019-04-11 | $49.78 | $49.91 | $49.46 | $49.60 | $47.71 | 2,357,363 |
| 2019-04-10 | $49.56 | $51.24 | $49.56 | $50.40 | $48.48 | 9,060,366 |
| 2019-04-09 | $48.84 | $48.92 | $48.60 | $48.64 | $46.79 | 2,124,934 |
| 2019-04-08 | $48.35 | $48.75 | $48.11 | $48.61 | $46.76 | 2,294,326 |
| 2019-04-05 | $48.34 | $48.74 | $48.20 | $48.67 | $46.82 | 2,445,176 |
| 2019-04-04 | $47.83 | $48.20 | $47.71 | $48.05 | $46.22 | 4,026,740 |
| 2019-04-03 | $48.00 | $48.32 | $47.80 | $48.00 | $46.18 | 3,994,228 |
| 2019-04-02 | $46.95 | $47.11 | $46.83 | $46.87 | $45.09 | 2,229,232 |
| 2019-04-01 | $46.41 | $47.21 | $46.41 | $47.17 | $45.38 | 3,604,903 |
| 2019-03-29 | $45.89 | $46.21 | $45.67 | $45.98 | $44.23 | 3,690,119 |
| 2019-03-28 | $44.90 | $45.09 | $44.55 | $45.07 | $43.36 | 2,966,273 |
| 2019-03-27 | $45.22 | $45.37 | $44.68 | $44.98 | $43.27 | 2,237,036 |
| 2019-03-26 | $45.03 | $45.15 | $44.56 | $44.82 | $43.12 | 2,416,578 |
| 2019-03-25 | $44.90 | $45.42 | $44.76 | $44.98 | $43.27 | 2,739,026 |
| 2019-03-22 | $46.12 | $46.28 | $45.18 | $45.26 | $43.54 | 4,217,489 |
| 2019-03-21 | $45.33 | $47.00 | $45.26 | $46.90 | $45.12 | 4,916,572 |
| 2019-03-20 | $46.96 | $47.49 | $46.40 | $47.00 | $45.21 | 3,969,423 |
| 2019-03-19 | $47.11 | $47.19 | $46.85 | $47.06 | $45.27 | 2,876,019 |
| 2019-03-18 | $46.95 | $46.99 | $46.69 | $46.84 | $45.06 | 2,734,520 |
| 2019-03-15 | $45.73 | $46.05 | $45.71 | $45.96 | $44.21 | 3,000,418 |
| 2019-03-14 | $45.67 | $45.69 | $45.15 | $45.50 | $43.77 | 1,686,671 |
| 2019-03-13 | $45.65 | $45.95 | $45.59 | $45.62 | $43.89 | 1,884,034 |
| 2019-03-12 | $45.54 | $45.75 | $45.16 | $45.73 | $43.99 | 3,464,937 |
| 2019-03-11 | $45.18 | $45.61 | $45.05 | $45.53 | $43.80 | 4,059,710 |
| 2019-03-08 | $43.48 | $43.80 | $43.25 | $43.63 | $41.97 | 5,227,144 |
| 2019-03-07 | $45.14 | $45.14 | $44.26 | $44.45 | $42.76 | 4,580,970 |
| 2019-03-06 | $46.51 | $46.51 | $45.85 | $45.93 | $44.18 | 2,347,350 |
| 2019-03-05 | $45.71 | $46.79 | $45.32 | $46.57 | $44.80 | 7,615,856 |
| 2019-03-04 | $44.18 | $44.24 | $43.26 | $43.80 | $42.14 | 2,941,531 |
| 2019-03-01 | $42.95 | $43.03 | $42.43 | $42.64 | $41.02 | 2,850,284 |
| 2019-02-28 | $42.91 | $43.23 | $42.77 | $42.81 | $41.18 | 3,352,460 |
| 2019-02-27 | $43.45 | $43.68 | $40.60 | $43.60 | $41.94 | 4,333,931 |
| 2019-02-26 | $43.75 | $44.15 | $43.65 | $44.02 | $42.35 | 2,560,340 |
| 2019-02-25 | $44.25 | $44.54 | $44.04 | $44.16 | $42.48 | 3,973,462 |
| 2019-02-22 | $44.00 | $44.25 | $43.60 | $44.18 | $42.50 | 2,688,375 |
| 2019-02-21 | $43.62 | $43.74 | $42.83 | $43.07 | $41.43 | 3,531,216 |
| 2019-02-20 | $43.44 | $43.93 | $43.35 | $43.42 | $41.77 | 2,882,064 |
| 2019-02-19 | $42.90 | $43.53 | $42.74 | $43.24 | $41.60 | 3,154,359 |
| 2019-02-15 | $42.92 | $43.31 | $42.82 | $42.87 | $41.24 | 2,446,262 |
| 2019-02-14 | $43.01 | $43.25 | $42.70 | $42.90 | $41.27 | 5,024,290 |
| 2019-02-13 | $44.22 | $44.38 | $43.61 | $43.86 | $42.19 | 3,377,536 |
| 2019-02-12 | $44.80 | $44.95 | $44.46 | $44.62 | $42.92 | 2,992,186 |
| 2019-02-11 | $44.93 | $45.21 | $44.66 | $44.69 | $42.99 | 2,945,683 |
| 2019-02-08 | $43.80 | $44.35 | $43.66 | $44.23 | $42.55 | 1,806,304 |
| 2019-02-07 | $44.10 | $44.55 | $43.50 | $43.90 | $42.23 | 2,144,495 |
| 2019-02-06 | $45.83 | $45.85 | $44.64 | $44.82 | $43.12 | 3,830,749 |
| 2019-02-05 | $44.84 | $45.54 | $44.78 | $45.50 | $43.77 | 2,912,654 |
| 2019-02-04 | $44.20 | $44.70 | $44.10 | $44.51 | $42.82 | 2,207,730 |
| 2019-02-01 | $44.30 | $44.40 | $43.83 | $44.26 | $42.58 | 4,137,362 |
| 2019-01-31 | $44.29 | $44.78 | $44.25 | $44.61 | $42.91 | 4,195,936 |
| 2019-01-30 | $44.01 | $44.88 | $43.92 | $44.65 | $42.95 | 3,364,121 |
| 2019-01-29 | $43.85 | $44.06 | $43.58 | $43.69 | $42.03 | 4,655,721 |
| 2019-01-28 | $43.04 | $43.48 | $42.76 | $43.48 | $41.83 | 4,462,475 |
| 2019-01-25 | $43.81 | $44.10 | $43.70 | $44.07 | $42.39 | 6,127,627 |
| 2019-01-24 | $42.41 | $43.00 | $42.36 | $42.84 | $41.21 | 2,729,982 |
| 2019-01-23 | $42.60 | $42.90 | $41.95 | $42.19 | $40.59 | 2,764,183 |
| 2019-01-22 | $43.00 | $43.00 | $41.94 | $42.21 | $40.61 | 4,023,677 |
| 2019-01-18 | $43.51 | $44.02 | $43.11 | $43.48 | $41.83 | 5,836,071 |
| 2019-01-17 | $42.16 | $43.31 | $42.16 | $42.90 | $41.27 | 3,583,271 |
| 2019-01-16 | $42.01 | $42.95 | $41.99 | $42.63 | $41.01 | 5,530,075 |
| 2019-01-15 | $41.90 | $42.22 | $41.78 | $42.10 | $40.50 | 3,156,265 |
| 2019-01-14 | $41.15 | $41.83 | $40.93 | $41.34 | $39.77 | 3,006,276 |
| 2019-01-11 | $41.84 | $42.17 | $41.72 | $42.11 | $40.51 | 2,886,750 |
| 2019-01-10 | $42.15 | $42.57 | $41.80 | $42.45 | $40.84 | 3,390,470 |
| 2019-01-09 | $41.77 | $42.75 | $41.77 | $42.33 | $40.72 | 6,503,548 |
| 2019-01-08 | $40.90 | $41.00 | $40.40 | $40.76 | $39.21 | 3,312,548 |
| 2019-01-07 | $40.49 | $41.05 | $40.20 | $40.90 | $39.35 | 2,376,219 |
| 2019-01-04 | $39.57 | $41.08 | $39.42 | $40.62 | $39.08 | 6,017,963 |
| 2019-01-03 | $38.75 | $39.01 | $38.17 | $38.39 | $36.93 | 4,245,559 |
| 2019-01-02 | $38.87 | $39.78 | $38.83 | $39.51 | $38.01 | 3,838,110 |
| 2018-12-31 | $39.95 | $40.00 | $39.27 | $39.47 | $37.97 | 3,526,348 |
| 2018-12-28 | $39.92 | $40.10 | $39.21 | $39.42 | $37.92 | 3,809,898 |
| 2018-12-27 | $38.79 | $39.85 | $38.55 | $39.84 | $38.32 | 3,796,020 |
| 2018-12-26 | $39.20 | $39.98 | $38.30 | $39.98 | $38.46 | 4,585,260 |
| 2018-12-24 | $38.87 | $39.38 | $38.80 | $38.90 | $37.42 | 2,329,685 |
| 2018-12-21 | $40.28 | $40.60 | $39.33 | $39.54 | $38.03 | 9,151,525 |
| 2018-12-20 | $38.40 | $39.17 | $37.90 | $38.24 | $36.78 | 5,662,995 |
| 2018-12-19 | $38.60 | $39.10 | $37.37 | $37.90 | $36.45 | 4,614,193 |
| 2018-12-18 | $38.74 | $38.89 | $38.18 | $38.41 | $36.95 | 3,104,772 |
| 2018-12-17 | $39.29 | $39.30 | $38.23 | $38.26 | $36.80 | 5,360,996 |
| 2018-12-14 | $39.68 | $39.92 | $39.10 | $39.45 | $37.95 | 4,190,202 |
| 2018-12-13 | $40.41 | $40.54 | $39.85 | $40.19 | $38.66 | 4,015,783 |
| 2018-12-12 | $41.06 | $41.36 | $40.50 | $40.50 | $38.96 | 4,802,116 |
| 2018-12-11 | $40.30 | $40.38 | $39.52 | $40.03 | $38.51 | 3,943,999 |
| 2018-12-10 | $39.05 | $39.87 | $38.26 | $39.15 | $37.66 | 6,641,089 |
| 2018-12-07 | $40.12 | $40.63 | $39.52 | $39.68 | $38.17 | 8,242,075 |
| 2018-12-06 | $38.70 | $39.45 | $38.07 | $39.41 | $37.91 | 5,508,705 |
| 2018-12-04 | $41.95 | $42.11 | $40.26 | $40.60 | $39.05 | 5,935,860 |
| 2018-12-03 | $42.39 | $42.64 | $41.35 | $41.46 | $39.88 | 6,944,410 |
| 2018-11-30 | $40.14 | $40.14 | $39.35 | $40.08 | $38.55 | 3,858,504 |
| 2018-11-29 | $39.80 | $40.12 | $39.21 | $39.72 | $38.21 | 5,179,227 |
| 2018-11-28 | $40.28 | $41.10 | $38.84 | $41.02 | $39.46 | 6,287,072 |
| 2018-11-27 | $38.58 | $39.02 | $38.28 | $38.84 | $37.36 | 3,010,592 |
| 2018-11-26 | $38.56 | $38.68 | $38.24 | $38.30 | $36.84 | 3,587,901 |
| 2018-11-23 | $37.03 | $37.28 | $36.88 | $37.03 | $35.62 | 794,504 |
| 2018-11-21 | $37.70 | $37.75 | $36.81 | $37.15 | $35.74 | 3,188,627 |
| 2018-11-20 | $34.87 | $36.05 | $34.30 | $35.53 | $34.18 | 4,423,356 |
| 2018-11-19 | $37.10 | $37.32 | $36.26 | $36.48 | $35.09 | 4,382,188 |
| 2018-11-16 | $37.07 | $37.73 | $36.95 | $37.47 | $36.04 | 3,011,152 |
| 2018-11-15 | $36.65 | $37.66 | $36.51 | $37.63 | $36.20 | 5,070,893 |
| 2018-11-14 | $36.71 | $37.22 | $36.46 | $36.60 | $35.21 | 9,505,314 |
| 2018-11-13 | $34.75 | $35.93 | $34.45 | $35.10 | $33.76 | 6,534,185 |
| 2018-11-12 | $34.29 | $34.32 | $33.40 | $33.73 | $32.45 | 4,188,926 |
| 2018-11-09 | $35.28 | $35.29 | $34.26 | $34.82 | $33.49 | 8,848,098 |
| 2018-11-08 | $37.35 | $37.37 | $36.30 | $36.50 | $35.11 | 7,969,132 |
| 2018-11-07 | $38.22 | $38.68 | $37.98 | $38.65 | $37.18 | 5,928,741 |
| 2018-11-06 | $37.10 | $37.87 | $37.01 | $37.40 | $35.98 | 4,414,649 |
| 2018-11-05 | $37.50 | $38.08 | $37.45 | $37.82 | $36.38 | 6,735,652 |
| 2018-11-02 | $38.69 | $38.74 | $37.18 | $37.85 | $36.41 | 8,930,732 |
| 2018-11-01 | $35.69 | $37.23 | $35.25 | $37.18 | $35.76 | 11,069,400 |
| 2018-10-31 | $34.10 | $34.56 | $32.51 | $34.33 | $33.02 | 7,051,530 |
| 2018-10-30 | $31.79 | $32.40 | $31.54 | $32.35 | $31.12 | 5,641,842 |
| 2018-10-29 | $33.24 | $33.29 | $31.73 | $32.15 | $30.93 | 10,730,873 |
| 2018-10-26 | $33.07 | $33.63 | $32.68 | $33.12 | $31.86 | 9,837,157 |
| 2018-10-25 | $34.31 | $34.98 | $34.15 | $34.94 | $33.61 | 5,014,479 |
| 2018-10-24 | $35.30 | $35.33 | $34.05 | $34.05 | $32.75 | 6,904,583 |
| 2018-10-23 | $35.10 | $36.57 | $35.00 | $36.10 | $34.73 | 7,775,566 |
| 2018-10-22 | $37.24 | $37.48 | $36.80 | $37.30 | $35.88 | 3,585,367 |
| 2018-10-19 | $36.19 | $36.35 | $35.51 | $35.72 | $34.36 | 3,590,343 |
| 2018-10-18 | $35.70 | $35.78 | $34.78 | $35.01 | $33.68 | 6,378,014 |
| 2018-10-17 | $36.98 | $36.98 | $36.12 | $36.46 | $35.07 | 2,745,274 |
| 2018-10-16 | $36.27 | $37.27 | $36.08 | $37.15 | $35.74 | 4,229,764 |
| 2018-10-15 | $36.27 | $36.63 | $35.87 | $36.15 | $34.77 | 4,890,528 |
| 2018-10-12 | $37.50 | $37.91 | $36.80 | $37.87 | $36.43 | 6,899,425 |
| 2018-10-11 | $34.27 | $35.65 | $34.26 | $35.05 | $33.72 | 14,372,127 |
| 2018-10-10 | $36.30 | $36.30 | $35.18 | $35.40 | $34.05 | 11,682,929 |
| 2018-10-09 | $37.64 | $37.67 | $37.00 | $37.05 | $35.64 | 8,261,625 |
| 2018-10-08 | $37.99 | $38.60 | $37.76 | $38.50 | $37.03 | 4,614,409 |
| 2018-10-05 | $38.75 | $38.98 | $38.14 | $38.93 | $37.45 | 5,033,932 |
| 2018-10-04 | $39.58 | $39.58 | $38.42 | $38.62 | $37.15 | 6,321,806 |
| 2018-10-03 | $40.50 | $40.60 | $39.81 | $39.93 | $38.41 | 3,943,320 |
| 2018-10-02 | $40.50 | $40.50 | $40.00 | $40.23 | $38.70 | 4,038,030 |
| 2018-10-01 | $41.04 | $41.36 | $40.90 | $41.16 | $39.59 | 2,820,421 |
| 2018-09-28 | $41.00 | $41.15 | $40.63 | $40.84 | $39.28 | 4,068,594 |
| 2018-09-27 | $41.79 | $41.79 | $41.39 | $41.54 | $39.96 | 4,430,137 |
| 2018-09-26 | $42.20 | $42.64 | $41.99 | $42.03 | $40.43 | 4,269,095 |
| 2018-09-25 | $42.15 | $42.34 | $41.88 | $42.18 | $40.57 | 2,591,872 |
| 2018-09-24 | $42.15 | $42.17 | $41.62 | $41.79 | $40.20 | 2,364,240 |
| 2018-09-21 | $43.07 | $43.23 | $42.66 | $42.77 | $41.14 | 5,876,694 |
| 2018-09-20 | $41.84 | $42.12 | $41.71 | $41.99 | $40.39 | 5,233,372 |
| 2018-09-19 | $41.17 | $41.95 | $41.16 | $41.83 | $40.24 | 4,734,547 |
| 2018-09-18 | $40.63 | $41.05 | $40.55 | $41.04 | $39.48 | 3,043,523 |
| 2018-09-17 | $40.75 | $40.94 | $40.35 | $40.43 | $38.89 | 2,885,168 |
| 2018-09-14 | $42.00 | $42.04 | $40.87 | $41.35 | $39.78 | 5,039,295 |
| 2018-09-13 | $42.16 | $42.50 | $41.65 | $41.95 | $40.35 | 7,740,953 |
| 2018-09-12 | $39.34 | $40.25 | $38.97 | $39.83 | $38.31 | 7,035,558 |
| 2018-09-11 | $38.84 | $40.09 | $38.55 | $40.00 | $38.47 | 7,561,791 |
| 2018-09-10 | $40.19 | $40.20 | $38.98 | $39.28 | $37.78 | 7,539,727 |
| 2018-09-07 | $40.03 | $40.95 | $39.94 | $40.45 | $38.91 | 5,383,166 |
| 2018-09-06 | $40.16 | $40.56 | $39.86 | $40.51 | $38.97 | 6,836,707 |
| 2018-09-05 | $41.01 | $41.99 | $40.34 | $40.42 | $38.88 | 14,577,131 |
| 2018-09-04 | $42.63 | $42.70 | $41.82 | $42.07 | $40.47 | 7,326,389 |
| 2018-08-31 | $43.09 | $43.15 | $42.28 | $43.14 | $41.50 | 8,848,819 |
| 2018-08-30 | $45.44 | $45.45 | $42.50 | $42.98 | $41.34 | 16,531,958 |
| 2018-08-29 | $45.84 | $46.25 | $45.65 | $46.20 | $44.44 | 3,312,660 |
| 2018-08-28 | $46.69 | $46.72 | $46.20 | $46.38 | $44.61 | 2,897,718 |
| 2018-08-27 | $46.31 | $46.85 | $46.26 | $46.47 | $44.70 | 6,589,204 |
| 2018-08-24 | $45.51 | $45.96 | $45.39 | $45.82 | $44.08 | 5,538,467 |
| 2018-08-23 | $46.24 | $46.36 | $44.80 | $44.85 | $43.14 | 7,584,605 |
| 2018-08-22 | $46.00 | $46.31 | $45.77 | $46.11 | $44.35 | 6,116,518 |
| 2018-08-21 | $44.85 | $45.41 | $44.84 | $45.19 | $43.47 | 8,162,400 |
| 2018-08-20 | $44.90 | $44.90 | $44.37 | $44.68 | $42.98 | 5,668,585 |
| 2018-08-17 | $42.77 | $44.50 | $42.48 | $44.13 | $42.45 | 10,522,583 |
| 2018-08-16 | $41.60 | $42.69 | $41.60 | $42.69 | $41.06 | 11,702,300 |
| 2018-08-15 | $40.00 | $41.70 | $39.80 | $41.25 | $39.68 | 26,774,285 |
| 2018-08-14 | $44.43 | $44.47 | $44.10 | $44.20 | $42.52 | 8,239,061 |
| 2018-08-13 | $46.50 | $46.54 | $45.67 | $45.75 | $44.01 | 5,048,213 |
| 2018-08-10 | $47.00 | $47.15 | $46.75 | $47.05 | $45.26 | 5,724,663 |
| 2018-08-09 | $47.73 | $47.88 | $47.50 | $47.55 | $45.74 | 6,609,091 |
| 2018-08-08 | $46.33 | $46.50 | $45.95 | $46.41 | $44.64 | 5,095,398 |
| 2018-08-07 | $45.98 | $46.07 | $45.65 | $45.83 | $44.08 | 4,553,880 |
| 2018-08-06 | $45.16 | $45.34 | $44.95 | $45.14 | $43.42 | 3,596,518 |
| 2018-08-03 | $44.77 | $45.37 | $44.76 | $45.24 | $43.52 | 5,918,568 |
| 2018-08-02 | $43.94 | $44.49 | $43.82 | $44.37 | $42.68 | 8,409,756 |
| 2018-08-01 | $45.23 | $45.59 | $45.05 | $45.45 | $43.72 | 4,591,223 |
| 2018-07-31 | $45.45 | $46.04 | $45.26 | $45.70 | $43.96 | 6,370,174 |
| 2018-07-30 | $47.00 | $47.42 | $45.92 | $46.00 | $44.25 | 5,734,966 |
| 2018-07-27 | $47.53 | $47.65 | $46.90 | $47.02 | $45.23 | 3,692,966 |
| 2018-07-26 | $47.78 | $48.00 | $47.50 | $47.60 | $45.79 | 4,147,641 |
| 2018-07-25 | $48.54 | $49.25 | $48.33 | $49.11 | $47.24 | 3,011,645 |
| 2018-07-24 | $48.19 | $48.68 | $48.01 | $48.32 | $46.48 | 5,455,716 |
| 2018-07-23 | $47.40 | $47.53 | $47.15 | $47.41 | $45.60 | 3,536,438 |
| 2018-07-20 | $47.95 | $48.43 | $47.87 | $48.20 | $46.36 | 4,347,941 |
| 2018-07-19 | $47.94 | $48.01 | $45.88 | $47.62 | $45.81 | 3,247,800 |
| 2018-07-18 | $48.18 | $48.60 | $48.11 | $48.51 | $46.66 | 4,554,466 |
| 2018-07-17 | $48.03 | $48.64 | $47.95 | $48.45 | $46.60 | 3,251,635 |
| 2018-07-16 | $48.60 | $48.60 | $48.20 | $48.44 | $46.60 | 2,550,743 |
| 2018-07-13 | $48.52 | $48.83 | $48.30 | $48.72 | $46.86 | 3,136,237 |
| 2018-07-12 | $48.77 | $49.00 | $48.50 | $48.94 | $47.08 | 5,567,811 |
| 2018-07-11 | $48.04 | $48.69 | $48.00 | $48.21 | $46.37 | 3,976,241 |
| 2018-07-10 | $49.34 | $49.54 | $48.99 | $49.23 | $47.36 | 6,785,611 |
| 2018-07-09 | $50.76 | $50.99 | $50.59 | $50.95 | $49.01 | 3,174,952 |
| 2018-07-06 | $49.33 | $50.20 | $49.12 | $49.78 | $47.88 | 2,576,460 |
| 2018-07-05 | $49.50 | $49.59 | $48.85 | $49.50 | $47.61 | 3,099,670 |
| 2018-07-03 | $50.00 | $50.09 | $49.41 | $49.47 | $47.59 | 1,287,402 |
| 2018-07-02 | $49.35 | $49.60 | $49.12 | $49.60 | $47.71 | 2,408,324 |
| 2018-06-29 | $50.18 | $50.55 | $50.15 | $50.25 | $48.34 | 6,186,633 |
| 2018-06-28 | $48.14 | $49.00 | $48.00 | $48.95 | $47.09 | 6,826,420 |
| 2018-06-27 | $48.82 | $48.94 | $47.61 | $47.83 | $46.01 | 6,211,407 |
| 2018-06-26 | $49.17 | $49.18 | $48.56 | $48.96 | $47.10 | 5,701,050 |
| 2018-06-25 | $49.65 | $49.65 | $48.34 | $48.79 | $46.93 | 8,402,428 |
| 2018-06-22 | $51.00 | $51.00 | $50.31 | $50.45 | $48.53 | 3,082,976 |
| 2018-06-21 | $50.75 | $50.75 | $49.86 | $49.93 | $48.03 | 5,418,154 |
| 2018-06-20 | $51.15 | $51.25 | $50.70 | $50.81 | $48.88 | 3,262,561 |
| 2018-06-19 | $50.37 | $50.93 | $50.15 | $50.82 | $48.88 | 6,168,571 |
| 2018-06-18 | $51.69 | $51.70 | $51.11 | $51.61 | $49.64 | 3,749,520 |
| 2018-06-15 | $52.23 | $52.47 | $51.60 | $52.40 | $50.40 | 3,471,289 |
| 2018-06-14 | $52.81 | $52.91 | $52.52 | $52.90 | $50.89 | 4,170,929 |
| 2018-06-13 | $53.23 | $53.24 | $52.58 | $52.74 | $50.73 | 4,876,579 |
| 2018-06-12 | $53.44 | $53.44 | $53.01 | $53.30 | $51.27 | 3,066,274 |
| 2018-06-11 | $53.15 | $53.66 | $53.15 | $53.61 | $51.57 | 2,475,740 |
| 2018-06-08 | $52.99 | $53.67 | $52.80 | $53.60 | $51.56 | 5,313,475 |
| 2018-06-07 | $54.77 | $54.84 | $53.55 | $53.95 | $51.90 | 4,322,383 |
| 2018-06-06 | $54.35 | $54.73 | $54.11 | $54.67 | $52.59 | 4,025,440 |
| 2018-06-05 | $53.71 | $53.99 | $53.50 | $53.84 | $51.79 | 3,717,249 |
| 2018-06-04 | $52.93 | $53.47 | $52.92 | $53.28 | $51.25 | 3,788,800 |
| 2018-06-01 | $51.74 | $52.51 | $51.65 | $52.32 | $50.33 | 5,390,606 |
| 2018-05-31 | $50.88 | $51.40 | $50.53 | $51.07 | $49.13 | 3,982,616 |
| 2018-05-30 | $50.41 | $51.00 | $50.30 | $50.87 | $48.93 | 4,333,344 |
| 2018-05-29 | $51.38 | $51.63 | $50.50 | $50.95 | $49.01 | 3,976,406 |
| 2018-05-25 | $51.66 | $51.90 | $51.31 | $51.89 | $49.91 | 3,030,851 |
| 2018-05-24 | $52.08 | $52.20 | $51.29 | $51.83 | $49.86 | 2,797,104 |
| 2018-05-23 | $52.00 | $52.65 | $51.65 | $52.54 | $50.54 | 3,148,131 |
| 2018-05-22 | $52.85 | $53.08 | $52.10 | $52.14 | $50.15 | 4,469,354 |
| 2018-05-21 | $52.32 | $52.68 | $52.00 | $52.65 | $50.64 | 4,268,553 |
| 2018-05-18 | $52.06 | $52.23 | $51.70 | $52.22 | $50.23 | 3,836,758 |
| 2018-05-17 | $52.61 | $53.25 | $52.52 | $52.65 | $50.64 | 5,623,305 |
| 2018-05-16 | $52.71 | $54.36 | $52.71 | $53.80 | $51.65 | 9,869,281 |
| 2018-05-15 | $50.30 | $50.44 | $49.91 | $50.36 | $48.35 | 4,293,565 |
| 2018-05-14 | $52.60 | $52.83 | $52.22 | $52.35 | $50.26 | 4,901,924 |
| 2018-05-11 | $52.57 | $52.68 | $52.01 | $52.41 | $50.32 | 2,451,898 |
| 2018-05-10 | $52.00 | $52.96 | $51.87 | $52.71 | $50.61 | 6,335,647 |
| 2018-05-09 | $50.51 | $50.66 | $50.05 | $50.59 | $48.57 | 2,705,989 |
| 2018-05-08 | $49.86 | $50.03 | $49.30 | $49.97 | $47.98 | 3,055,982 |
| 2018-05-07 | $48.43 | $48.93 | $48.34 | $48.91 | $46.96 | 7,049,419 |
| 2018-05-04 | $48.69 | $49.86 | $48.41 | $49.61 | $47.63 | 3,416,547 |
| 2018-05-03 | $48.95 | $49.09 | $47.88 | $48.92 | $46.97 | 5,208,428 |
| 2018-05-02 | $50.04 | $50.04 | $49.32 | $49.51 | $47.54 | 3,260,205 |
| 2018-05-01 | $49.08 | $49.29 | $48.47 | $49.25 | $47.29 | 3,687,025 |
| 2018-04-30 | $49.88 | $49.88 | $49.10 | $49.13 | $47.17 | 2,155,354 |
| 2018-04-27 | $49.68 | $49.70 | $48.90 | $49.48 | $47.51 | 2,941,830 |
| 2018-04-26 | $48.98 | $49.49 | $48.88 | $49.44 | $47.47 | 3,994,616 |
| 2018-04-25 | $49.15 | $50.00 | $48.51 | $49.10 | $47.14 | 4,419,792 |
| 2018-04-24 | $50.76 | $50.89 | $49.38 | $49.77 | $47.79 | 4,181,147 |
| 2018-04-23 | $50.52 | $50.84 | $50.20 | $50.43 | $48.42 | 2,734,322 |
| 2018-04-20 | $51.04 | $51.06 | $50.36 | $50.51 | $48.50 | 2,961,017 |
| 2018-04-19 | $51.73 | $51.74 | $51.11 | $51.39 | $49.34 | 1,996,679 |
| 2018-04-18 | $51.29 | $51.74 | $51.06 | $51.47 | $49.42 | 3,168,302 |
| 2018-04-17 | $50.97 | $51.90 | $50.90 | $51.79 | $49.72 | 5,305,895 |
| 2018-04-16 | $51.56 | $51.56 | $51.03 | $51.40 | $49.35 | 2,888,381 |
| 2018-04-13 | $52.35 | $52.47 | $51.40 | $51.64 | $49.58 | 3,743,396 |
| 2018-04-12 | $52.82 | $53.49 | $52.78 | $53.32 | $51.19 | 5,352,083 |
| 2018-04-11 | $53.26 | $53.69 | $53.04 | $53.15 | $51.03 | 4,010,215 |
| 2018-04-10 | $53.14 | $53.70 | $52.95 | $53.55 | $51.41 | 7,131,222 |
| 2018-04-09 | $52.25 | $52.76 | $51.68 | $52.02 | $49.95 | 3,744,586 |
| 2018-04-06 | $51.79 | $52.45 | $50.96 | $51.26 | $49.22 | 3,260,656 |
| 2018-04-05 | $52.92 | $53.15 | $52.48 | $52.61 | $50.51 | 5,849,662 |
| 2018-04-04 | $50.40 | $52.62 | $50.35 | $52.62 | $50.52 | 6,980,224 |
| 2018-04-03 | $52.19 | $52.45 | $51.69 | $52.24 | $50.16 | 3,736,790 |
| 2018-04-02 | $52.92 | $52.92 | $51.02 | $51.41 | $49.36 | 5,505,749 |
| 2018-03-29 | $52.43 | $53.56 | $52.11 | $53.29 | $51.16 | 4,925,928 |
| 2018-03-28 | $52.54 | $52.76 | $51.90 | $52.68 | $50.58 | 7,810,978 |
| 2018-03-27 | $55.36 | $55.50 | $53.31 | $53.65 | $51.51 | 5,481,296 |
| 2018-03-26 | $54.43 | $55.48 | $53.76 | $55.26 | $53.06 | 7,169,427 |
| 2018-03-23 | $53.63 | $53.80 | $52.28 | $52.39 | $50.30 | 9,625,360 |
| 2018-03-22 | $53.56 | $53.58 | $51.59 | $51.69 | $49.63 | 27,203,346 |
| 2018-03-21 | $58.19 | $58.29 | $57.35 | $57.89 | $55.58 | 6,467,294 |
| 2018-03-20 | $59.59 | $59.84 | $59.41 | $59.68 | $57.30 | 4,025,667 |
| 2018-03-19 | $58.55 | $58.60 | $57.61 | $58.25 | $55.93 | 4,056,961 |
| 2018-03-16 | $59.28 | $59.39 | $58.96 | $59.27 | $56.91 | 3,772,997 |
| 2018-03-15 | $59.55 | $60.00 | $59.31 | $59.73 | $57.35 | 3,607,263 |
| 2018-03-14 | $59.11 | $59.17 | $58.16 | $58.65 | $56.31 | 2,658,613 |
| 2018-03-13 | $59.32 | $59.32 | $57.57 | $57.83 | $55.52 | 3,037,864 |
| 2018-03-12 | $58.67 | $58.83 | $58.14 | $58.66 | $56.32 | 2,627,377 |
| 2018-03-09 | $57.51 | $58.17 | $57.29 | $58.17 | $55.85 | 2,947,471 |
| 2018-03-08 | $56.69 | $56.92 | $56.25 | $56.61 | $54.35 | 1,491,530 |
| 2018-03-07 | $55.95 | $56.47 | $55.55 | $56.30 | $54.05 | 2,806,354 |
| 2018-03-06 | $56.75 | $56.77 | $56.00 | $56.29 | $54.05 | 2,648,537 |
| 2018-03-05 | $54.42 | $55.80 | $54.36 | $55.60 | $53.38 | 3,379,646 |
| 2018-03-02 | $54.26 | $55.95 | $54.02 | $55.89 | $53.66 | 2,872,935 |
| 2018-03-01 | $56.78 | $56.80 | $55.00 | $55.75 | $53.53 | 3,404,837 |
| 2018-02-28 | $55.38 | $55.72 | $54.75 | $54.89 | $52.70 | 2,999,637 |
| 2018-02-27 | $57.01 | $57.23 | $56.10 | $56.15 | $53.91 | 2,818,096 |
| 2018-02-26 | $58.03 | $58.71 | $57.81 | $58.56 | $56.22 | 2,344,641 |
| 2018-02-23 | $58.16 | $58.60 | $57.97 | $58.55 | $56.21 | 1,612,574 |
| 2018-02-22 | $57.87 | $58.43 | $57.51 | $57.63 | $55.33 | 2,729,630 |
| 2018-02-21 | $58.94 | $59.44 | $58.10 | $58.10 | $55.78 | 2,950,511 |
| 2018-02-20 | $57.07 | $57.87 | $56.88 | $57.47 | $55.18 | 3,237,396 |
| 2018-02-16 | $58.24 | $58.93 | $57.90 | $58.22 | $55.90 | 2,692,687 |
| 2018-02-15 | $58.55 | $59.18 | $57.30 | $58.62 | $56.28 | 4,495,399 |
| 2018-02-14 | $54.80 | $56.98 | $54.72 | $56.58 | $54.32 | 5,175,692 |
| 2018-02-13 | $53.94 | $54.87 | $53.75 | $54.80 | $52.61 | 3,335,304 |
| 2018-02-12 | $53.10 | $54.03 | $52.70 | $53.55 | $51.41 | 4,801,370 |
| 2018-02-09 | $51.61 | $52.70 | $49.83 | $52.20 | $50.12 | 7,757,315 |
| 2018-02-08 | $54.05 | $54.05 | $51.28 | $51.30 | $49.25 | 7,279,067 |
| 2018-02-07 | $53.70 | $54.48 | $53.25 | $53.40 | $51.27 | 6,263,625 |
| 2018-02-06 | $52.15 | $55.57 | $52.00 | $55.21 | $53.01 | 9,918,362 |
| 2018-02-05 | $55.67 | $56.54 | $53.79 | $54.00 | $51.85 | 6,110,746 |
| 2018-02-02 | $57.15 | $57.20 | $55.75 | $55.80 | $53.57 | 5,099,549 |
| 2018-02-01 | $58.24 | $58.47 | $57.86 | $57.91 | $55.60 | 3,531,062 |
| 2018-01-31 | $59.48 | $59.79 | $58.72 | $59.17 | $56.81 | 2,631,854 |
| 2018-01-30 | $58.48 | $58.72 | $57.81 | $58.43 | $56.10 | 5,398,098 |
| 2018-01-29 | $60.31 | $60.31 | $59.50 | $59.82 | $57.43 | 4,327,276 |
| 2018-01-26 | $60.51 | $61.00 | $60.24 | $60.96 | $58.53 | 2,570,867 |
| 2018-01-25 | $59.28 | $59.54 | $58.66 | $59.04 | $56.69 | 4,178,617 |
| 2018-01-24 | $60.47 | $60.77 | $59.62 | $60.10 | $57.70 | 4,159,228 |
| 2018-01-23 | $60.70 | $60.85 | $60.51 | $60.85 | $58.42 | 3,928,219 |
| 2018-01-22 | $59.03 | $59.56 | $58.90 | $59.48 | $57.11 | 3,198,887 |
| 2018-01-19 | $58.03 | $58.20 | $57.76 | $58.20 | $55.88 | 2,107,394 |
| 2018-01-18 | $57.51 | $57.56 | $57.12 | $57.42 | $55.13 | 2,572,391 |
| 2018-01-17 | $57.61 | $57.97 | $57.12 | $57.92 | $55.61 | 2,636,703 |
| 2018-01-16 | $57.13 | $57.50 | $56.34 | $56.40 | $54.15 | 3,832,981 |
| 2018-01-12 | $56.66 | $57.00 | $56.41 | $56.92 | $54.65 | 2,107,494 |
| 2018-01-11 | $55.10 | $55.37 | $54.90 | $55.35 | $53.14 | 2,286,094 |
| 2018-01-10 | $56.29 | $56.30 | $55.77 | $56.02 | $53.79 | 2,633,196 |
| 2018-01-09 | $57.02 | $57.21 | $56.65 | $57.06 | $54.78 | 3,178,705 |
| 2018-01-08 | $56.27 | $56.60 | $55.95 | $56.47 | $54.22 | 2,915,373 |
| 2018-01-05 | $55.52 | $55.88 | $55.50 | $55.87 | $53.64 | 2,837,131 |
| 2018-01-04 | $55.43 | $55.68 | $55.27 | $55.54 | $53.32 | 3,059,072 |
| 2018-01-03 | $54.51 | $54.81 | $54.50 | $54.79 | $52.60 | 2,988,963 |
| 2018-01-02 | $53.77 | $54.50 | $52.99 | $54.50 | $52.33 | 2,411,155 |
| 2017-12-29 | $52.20 | $52.20 | $51.78 | $51.92 | $49.85 | 1,647,313 |
| 2017-12-28 | $52.38 | $52.40 | $51.79 | $51.90 | $49.83 | 1,742,702 |
| 2017-12-27 | $51.43 | $51.83 | $51.41 | $51.53 | $49.47 | 1,704,038 |
| 2017-12-26 | $52.30 | $52.38 | $52.00 | $52.05 | $49.97 | 1,290,986 |
| 2017-12-22 | $51.99 | $52.27 | $51.60 | $52.22 | $50.14 | 1,723,276 |
| 2017-12-21 | $51.54 | $52.04 | $51.42 | $51.85 | $49.78 | 2,724,183 |
| 2017-12-20 | $51.04 | $51.08 | $50.40 | $50.65 | $48.63 | 1,622,529 |
| 2017-12-19 | $51.32 | $51.37 | $50.53 | $50.87 | $48.84 | 2,062,257 |
| 2017-12-18 | $50.85 | $51.20 | $50.75 | $51.10 | $49.06 | 2,974,495 |
| 2017-12-15 | $50.14 | $50.50 | $49.85 | $50.31 | $48.30 | 3,209,477 |
| 2017-12-14 | $50.91 | $50.91 | $50.50 | $50.54 | $48.52 | 2,887,913 |
| 2017-12-13 | $50.95 | $51.42 | $50.90 | $51.25 | $49.21 | 3,284,281 |
| 2017-12-12 | $50.51 | $50.60 | $50.00 | $50.49 | $48.48 | 3,240,263 |
| 2017-12-11 | $51.83 | $52.29 | $51.82 | $52.13 | $50.05 | 2,827,554 |
| 2017-12-08 | $50.78 | $50.78 | $50.44 | $50.48 | $48.47 | 4,752,006 |
| 2017-12-07 | $48.50 | $48.70 | $48.21 | $48.60 | $46.66 | 4,462,489 |
| 2017-12-06 | $46.93 | $47.96 | $46.79 | $47.63 | $45.73 | 7,116,876 |
| 2017-12-05 | $48.00 | $48.76 | $47.80 | $48.02 | $46.10 | 4,875,961 |
| 2017-12-04 | $50.05 | $50.18 | $48.80 | $48.84 | $46.89 | 4,872,548 |
| 2017-12-01 | $49.29 | $49.38 | $48.38 | $49.03 | $47.07 | 5,799,147 |
| 2017-11-30 | $51.40 | $51.48 | $51.00 | $51.18 | $49.14 | 2,931,559 |
| 2017-11-29 | $52.93 | $52.94 | $51.35 | $52.00 | $49.93 | 5,081,934 |
| 2017-11-28 | $54.04 | $54.27 | $53.87 | $54.15 | $51.99 | 3,584,496 |
| 2017-11-27 | $53.20 | $53.25 | $52.92 | $53.00 | $50.89 | 3,804,434 |
| 2017-11-24 | $54.14 | $54.14 | $53.61 | $53.73 | $51.59 | 2,679,137 |
| 2017-11-22 | $55.24 | $55.24 | $54.51 | $54.89 | $52.70 | 4,042,950 |
| 2017-11-21 | $55.91 | $56.05 | $55.75 | $55.90 | $53.67 | 5,301,593 |
| 2017-11-20 | $54.30 | $54.77 | $52.64 | $54.36 | $52.19 | 4,545,843 |
| 2017-11-17 | $52.02 | $52.63 | $52.01 | $52.30 | $50.21 | 4,322,576 |
| 2017-11-16 | $50.71 | $51.48 | $50.62 | $51.20 | $49.16 | 4,109,768 |
| 2017-11-15 | $50.36 | $50.48 | $49.72 | $50.17 | $48.17 | 3,109,205 |
| 2017-11-14 | $49.92 | $49.92 | $48.95 | $49.10 | $47.14 | 3,554,025 |
| 2017-11-13 | $49.70 | $50.29 | $49.60 | $50.16 | $48.16 | 2,118,161 |
| 2017-11-10 | $49.48 | $49.88 | $49.31 | $49.84 | $47.85 | 1,599,330 |
| 2017-11-09 | $49.64 | $49.64 | $48.87 | $49.37 | $47.40 | 2,467,051 |
| 2017-11-08 | $49.64 | $49.85 | $49.47 | $49.77 | $47.79 | 1,527,482 |
| 2017-11-07 | $50.60 | $50.60 | $49.74 | $49.76 | $47.78 | 2,827,565 |
| 2017-11-06 | $48.46 | $49.00 | $48.46 | $48.88 | $46.93 | 2,039,920 |
| 2017-11-03 | $47.31 | $47.43 | $46.90 | $47.25 | $45.37 | 1,522,533 |
| 2017-11-02 | $46.59 | $46.61 | $46.11 | $46.54 | $44.68 | 1,832,540 |
| 2017-11-01 | $46.25 | $46.30 | $46.02 | $46.05 | $44.21 | 1,890,438 |
| 2017-10-31 | $45.07 | $45.16 | $44.88 | $45.05 | $43.25 | 1,385,564 |
| 2017-10-30 | $44.84 | $45.06 | $44.77 | $45.04 | $43.24 | 1,416,343 |
| 2017-10-27 | $44.67 | $45.48 | $44.46 | $45.32 | $43.51 | 2,560,863 |
| 2017-10-26 | $44.75 | $44.80 | $44.50 | $44.51 | $42.73 | 1,061,563 |
| 2017-10-25 | $45.12 | $45.23 | $44.45 | $44.76 | $42.97 | 2,540,406 |
| 2017-10-24 | $44.80 | $44.85 | $44.60 | $44.70 | $42.92 | 760,553 |
| 2017-10-23 | $44.85 | $44.89 | $44.50 | $44.56 | $42.78 | 894,740 |
| 2017-10-20 | $45.01 | $45.01 | $44.74 | $44.92 | $43.13 | 1,316,167 |
| 2017-10-19 | $44.68 | $44.84 | $44.48 | $44.79 | $43.00 | 1,620,206 |
| 2017-10-18 | $45.59 | $45.73 | $45.34 | $45.69 | $43.87 | 1,186,488 |
| 2017-10-17 | $45.50 | $45.55 | $45.14 | $45.19 | $43.39 | 1,304,849 |
| 2017-10-16 | $45.51 | $45.80 | $45.45 | $45.58 | $43.76 | 1,489,011 |
| 2017-10-13 | $45.20 | $45.42 | $44.95 | $45.09 | $43.29 | 3,213,743 |
| 2017-10-12 | $45.10 | $45.10 | $44.70 | $44.71 | $42.93 | 1,599,951 |
| 2017-10-11 | $45.28 | $45.45 | $45.06 | $45.37 | $43.56 | 1,766,408 |
| 2017-10-10 | $45.26 | $45.30 | $45.11 | $45.25 | $43.45 | 1,473,296 |
| 2017-10-09 | $45.03 | $45.14 | $44.95 | $44.99 | $43.20 | 1,345,840 |
| 2017-10-06 | $45.19 | $45.27 | $44.80 | $45.18 | $43.38 | 1,441,579 |
| 2017-10-05 | $45.09 | $45.54 | $44.96 | $45.43 | $43.62 | 1,380,850 |
| 2017-10-04 | $44.81 | $45.00 | $44.50 | $44.90 | $43.11 | 1,569,372 |
| 2017-10-03 | $44.71 | $45.05 | $44.51 | $44.99 | $43.20 | 1,677,338 |
| 2017-10-02 | $44.08 | $44.44 | $44.01 | $44.03 | $42.27 | 1,895,418 |
| 2017-09-29 | $43.02 | $43.99 | $43.00 | $43.92 | $42.17 | 1,609,609 |
| 2017-09-28 | $42.63 | $42.98 | $42.57 | $42.75 | $41.05 | 1,282,365 |
| 2017-09-27 | $43.58 | $43.60 | $42.92 | $43.29 | $41.56 | 1,838,536 |
| 2017-09-26 | $43.00 | $43.39 | $42.97 | $43.24 | $41.52 | 2,066,933 |
| 2017-09-25 | $43.72 | $43.75 | $42.60 | $42.72 | $41.02 | 3,033,001 |
| 2017-09-22 | $44.22 | $44.43 | $44.15 | $44.41 | $42.64 | 1,007,040 |
| 2017-09-21 | $44.64 | $44.66 | $44.13 | $44.15 | $42.39 | 1,664,077 |
| 2017-09-20 | $44.36 | $44.62 | $43.95 | $44.30 | $42.53 | 1,686,394 |
| 2017-09-19 | $44.30 | $44.42 | $44.06 | $44.17 | $42.41 | 2,051,907 |
| 2017-09-18 | $44.44 | $44.71 | $44.25 | $44.69 | $42.91 | 2,679,589 |
| 2017-09-15 | $43.37 | $43.73 | $43.20 | $43.66 | $41.92 | 1,165,852 |
| 2017-09-14 | $42.98 | $43.11 | $42.83 | $42.99 | $41.28 | 1,399,548 |
| 2017-09-13 | $42.80 | $42.80 | $42.61 | $42.68 | $40.98 | 1,383,384 |
| 2017-09-12 | $42.82 | $43.02 | $42.72 | $42.96 | $41.25 | 1,881,524 |
| 2017-09-11 | $42.37 | $42.75 | $42.26 | $42.72 | $41.02 | 1,545,686 |
| 2017-09-08 | $41.33 | $41.40 | $40.82 | $40.82 | $39.19 | 1,271,068 |
| 2017-09-07 | $41.25 | $41.55 | $41.16 | $41.40 | $39.75 | 1,343,859 |
| 2017-09-06 | $41.64 | $41.77 | $41.40 | $41.76 | $40.09 | 1,277,323 |
| 2017-09-05 | $41.27 | $41.39 | $40.76 | $40.93 | $39.30 | 2,465,691 |
| 2017-09-01 | $41.87 | $42.03 | $41.78 | $42.00 | $40.32 | 2,130,102 |
| 2017-08-31 | $42.11 | $42.36 | $42.10 | $42.33 | $40.64 | 1,660,143 |
| 2017-08-30 | $41.95 | $42.04 | $41.45 | $41.93 | $40.26 | 1,882,138 |
| 2017-08-29 | $40.80 | $41.28 | $40.66 | $41.13 | $39.49 | 1,910,466 |
| 2017-08-28 | $41.65 | $41.68 | $41.30 | $41.42 | $39.77 | 1,971,567 |
| 2017-08-25 | $42.28 | $42.35 | $41.99 | $42.06 | $40.38 | 2,298,214 |
| 2017-08-24 | $42.23 | $42.40 | $42.05 | $42.21 | $40.53 | 2,642,281 |
| 2017-08-23 | $42.18 | $43.19 | $42.11 | $42.87 | $41.16 | 2,845,733 |
| 2017-08-22 | $41.69 | $42.32 | $41.67 | $42.30 | $40.61 | 2,721,445 |
| 2017-08-21 | $41.86 | $42.05 | $41.72 | $41.98 | $40.31 | 1,547,077 |
| 2017-08-18 | $41.80 | $42.10 | $41.50 | $41.89 | $40.22 | 2,201,468 |
| 2017-08-17 | $42.11 | $42.38 | $41.98 | $41.99 | $40.32 | 3,166,498 |
| 2017-08-16 | $42.98 | $43.90 | $42.96 | $43.36 | $41.63 | 3,824,194 |
| 2017-08-15 | $41.00 | $41.00 | $40.57 | $40.86 | $39.23 | 1,979,628 |
| 2017-08-14 | $41.22 | $41.78 | $41.22 | $41.64 | $39.98 | 2,033,638 |
| 2017-08-11 | $39.13 | $40.02 | $38.64 | $40.01 | $38.41 | 2,915,700 |
| 2017-08-10 | $41.79 | $41.80 | $40.51 | $40.61 | $38.99 | 2,673,445 |
| 2017-08-09 | $42.01 | $42.35 | $41.81 | $42.31 | $40.62 | 1,576,279 |
| 2017-08-08 | $42.07 | $42.34 | $41.86 | $42.12 | $40.44 | 2,813,377 |
| 2017-08-07 | $40.99 | $41.19 | $40.86 | $41.08 | $39.44 | 1,790,920 |
| 2017-08-04 | $39.91 | $39.93 | $39.60 | $39.84 | $38.25 | 893,362 |
| 2017-08-03 | $39.55 | $39.64 | $39.23 | $39.42 | $37.85 | 1,378,121 |
| 2017-08-02 | $40.30 | $40.30 | $39.57 | $39.78 | $38.19 | 2,153,131 |
| 2017-08-01 | $40.20 | $40.49 | $40.20 | $40.41 | $38.80 | 1,764,630 |
| 2017-07-31 | $40.05 | $40.22 | $39.79 | $39.96 | $38.37 | 1,566,934 |
| 2017-07-28 | $39.21 | $39.50 | $39.00 | $39.37 | $37.80 | 1,019,071 |
| 2017-07-27 | $39.77 | $39.77 | $38.70 | $38.99 | $37.43 | 1,680,277 |
| 2017-07-26 | $38.75 | $38.93 | $38.55 | $38.85 | $37.30 | 1,617,507 |
| 2017-07-25 | $38.85 | $38.94 | $38.72 | $38.82 | $37.27 | 1,548,557 |
| 2017-07-24 | $38.82 | $39.02 | $38.70 | $38.98 | $37.43 | 1,282,045 |
| 2017-07-21 | $38.04 | $38.26 | $37.98 | $38.19 | $36.67 | 1,624,703 |
| 2017-07-20 | $38.26 | $38.34 | $37.96 | $38.16 | $36.64 | 1,391,356 |
| 2017-07-19 | $38.30 | $38.60 | $38.25 | $38.45 | $36.92 | 2,293,102 |
| 2017-07-18 | $36.84 | $37.16 | $36.57 | $37.08 | $35.60 | 1,840,133 |
| 2017-07-17 | $36.68 | $36.85 | $36.64 | $36.77 | $35.30 | 1,975,520 |
| 2017-07-14 | $36.78 | $37.20 | $36.55 | $37.06 | $35.58 | 1,895,273 |
| 2017-07-13 | $36.58 | $36.59 | $36.24 | $36.27 | $34.82 | 2,026,682 |
| 2017-07-12 | $36.24 | $36.70 | $36.20 | $36.63 | $35.17 | 1,625,012 |
| 2017-07-11 | $35.74 | $35.88 | $35.60 | $35.83 | $34.40 | 1,196,721 |
| 2017-07-10 | $34.81 | $35.08 | $34.76 | $35.05 | $33.65 | 1,054,176 |
| 2017-07-07 | $34.46 | $34.74 | $34.41 | $34.66 | $33.28 | 1,403,277 |
| 2017-07-06 | $34.78 | $34.78 | $34.26 | $34.28 | $32.91 | 2,265,190 |
| 2017-07-05 | $34.82 | $34.99 | $34.54 | $34.98 | $33.58 | 2,663,981 |
| 2017-07-03 | $36.05 | $36.05 | $35.69 | $35.71 | $34.29 | 880,747 |
| 2017-06-30 | $35.77 | $36.07 | $35.75 | $35.96 | $34.53 | 4,438,610 |
| 2017-06-29 | $36.33 | $36.42 | $35.59 | $35.83 | $34.40 | 3,480,960 |
| 2017-06-28 | $36.33 | $36.96 | $36.32 | $36.96 | $35.49 | 1,999,365 |
| 2017-06-27 | $36.98 | $37.07 | $36.69 | $36.72 | $35.26 | 2,289,553 |
| 2017-06-26 | $36.55 | $36.73 | $36.42 | $36.54 | $35.08 | 1,689,367 |
| 2017-06-23 | $36.10 | $36.20 | $35.93 | $36.02 | $34.58 | 1,943,337 |
| 2017-06-22 | $36.22 | $36.45 | $35.97 | $36.33 | $34.88 | 1,956,015 |
| 2017-06-21 | $35.91 | $35.96 | $35.81 | $35.95 | $34.52 | 1,232,607 |
| 2017-06-20 | $35.98 | $36.08 | $35.80 | $35.90 | $34.47 | 1,619,939 |
| 2017-06-19 | $35.76 | $36.05 | $35.60 | $36.05 | $34.61 | 1,811,916 |
| 2017-06-16 | $35.05 | $35.10 | $34.82 | $34.98 | $33.58 | 847,684 |
| 2017-06-15 | $35.09 | $35.10 | $34.41 | $34.81 | $33.42 | 2,674,561 |
| 2017-06-14 | $35.60 | $35.82 | $35.38 | $35.46 | $34.05 | 1,893,335 |
| 2017-06-13 | $35.10 | $35.10 | $34.73 | $34.87 | $33.48 | 1,877,547 |
| 2017-06-12 | $34.70 | $34.70 | $33.65 | $34.53 | $33.15 | 2,468,187 |
| 2017-06-09 | $35.85 | $35.99 | $34.85 | $34.90 | $33.51 | 6,065,918 |
| 2017-06-08 | $35.69 | $35.79 | $35.35 | $35.62 | $34.20 | 3,009,628 |
| 2017-06-07 | $35.07 | $35.07 | $34.85 | $35.01 | $33.61 | 1,578,049 |
| 2017-06-06 | $35.32 | $35.35 | $35.11 | $35.20 | $33.72 | 1,183,556 |
| 2017-06-05 | $34.95 | $35.03 | $34.88 | $34.95 | $33.48 | 1,678,860 |
| 2017-06-02 | $34.73 | $35.00 | $34.73 | $34.91 | $33.44 | 1,731,036 |
| 2017-06-01 | $34.72 | $35.04 | $34.64 | $35.00 | $33.53 | 1,626,088 |
| 2017-05-31 | $34.67 | $34.67 | $34.20 | $34.45 | $33.00 | 1,809,491 |
| 2017-05-30 | $35.23 | $35.40 | $35.10 | $35.37 | $33.88 | 1,218,727 |
| 2017-05-26 | $35.60 | $35.67 | $35.46 | $35.57 | $34.07 | 1,088,399 |
| 2017-05-25 | $35.43 | $35.77 | $35.36 | $35.70 | $34.20 | 1,517,188 |
| 2017-05-24 | $35.29 | $35.30 | $34.97 | $35.06 | $33.58 | 1,776,638 |
| 2017-05-23 | $35.62 | $35.70 | $35.36 | $35.58 | $34.08 | 2,498,844 |
| 2017-05-22 | $35.72 | $36.09 | $35.25 | $35.98 | $34.47 | 3,275,286 |
| 2017-05-19 | $34.84 | $34.84 | $34.63 | $34.83 | $33.36 | 2,129,991 |
| 2017-05-18 | $34.00 | $34.23 | $33.69 | $34.07 | $32.64 | 2,525,322 |
| 2017-05-17 | $33.95 | $34.25 | $33.30 | $33.37 | $31.97 | 3,194,398 |
| 2017-05-16 | $33.46 | $33.60 | $33.36 | $33.59 | $32.11 | 3,047,443 |
| 2017-05-15 | $33.45 | $33.73 | $33.41 | $33.72 | $32.23 | 1,955,637 |
| 2017-05-12 | $33.28 | $33.61 | $33.25 | $33.46 | $31.99 | 1,581,913 |
| 2017-05-11 | $32.53 | $32.74 | $32.43 | $32.74 | $31.30 | 936,019 |
| 2017-05-10 | $32.29 | $32.46 | $32.29 | $32.41 | $30.98 | 617,471 |
| 2017-05-09 | $32.31 | $32.49 | $32.24 | $32.39 | $30.96 | 1,441,650 |
| 2017-05-08 | $31.48 | $31.57 | $31.45 | $31.52 | $30.13 | 1,105,412 |
| 2017-05-05 | $31.32 | $31.73 | $31.26 | $31.69 | $30.29 | 1,222,162 |
| 2017-05-04 | $31.39 | $31.40 | $31.10 | $31.26 | $29.88 | 1,486,813 |
| 2017-05-03 | $31.97 | $31.99 | $31.82 | $31.86 | $30.46 | 936,940 |
| 2017-05-02 | $32.08 | $32.08 | $31.49 | $31.92 | $30.51 | 1,740,393 |
| 2017-05-01 | $31.41 | $31.69 | $31.41 | $31.65 | $30.26 | 813,503 |
| 2017-04-28 | $31.58 | $31.58 | $31.33 | $31.35 | $29.97 | 965,984 |
| 2017-04-27 | $31.48 | $31.65 | $31.35 | $31.46 | $30.07 | 804,605 |
| 2017-04-26 | $31.16 | $31.20 | $31.10 | $31.13 | $29.76 | 919,241 |
| 2017-04-25 | $31.33 | $31.41 | $31.21 | $31.37 | $29.99 | 1,097,751 |
| 2017-04-24 | $30.80 | $30.88 | $30.68 | $30.79 | $29.43 | 747,822 |
| 2017-04-21 | $30.55 | $30.60 | $30.40 | $30.48 | $29.14 | 818,212 |
| 2017-04-20 | $30.35 | $30.70 | $30.26 | $30.68 | $29.33 | 1,315,684 |
| 2017-04-19 | $29.54 | $29.70 | $29.37 | $29.41 | $28.11 | 496,510 |
| 2017-04-18 | $29.45 | $29.45 | $29.24 | $29.38 | $28.09 | 727,542 |
| 2017-04-17 | $29.75 | $29.84 | $29.55 | $29.77 | $28.46 | 649,828 |
| 2017-04-13 | $29.65 | $29.78 | $29.60 | $29.63 | $28.32 | 380,134 |
| 2017-04-12 | $29.61 | $29.85 | $29.54 | $29.57 | $28.27 | 1,208,402 |
| 2017-04-11 | $29.11 | $29.17 | $28.86 | $28.97 | $27.69 | 711,213 |
| 2017-04-10 | $29.31 | $29.31 | $29.12 | $29.20 | $27.91 | 616,640 |
| 2017-04-07 | $29.37 | $29.40 | $29.19 | $29.32 | $28.03 | 983,210 |
| 2017-04-06 | $29.35 | $29.52 | $29.35 | $29.52 | $28.22 | 907,803 |
| 2017-04-05 | $29.56 | $29.61 | $29.31 | $29.39 | $28.10 | 1,300,902 |
| 2017-04-04 | $29.00 | $29.27 | $29.00 | $29.21 | $27.92 | 650,735 |
| 2017-04-03 | $29.03 | $29.16 | $28.93 | $29.06 | $27.78 | 856,516 |
| 2017-03-31 | $29.00 | $29.00 | $28.77 | $28.86 | $27.59 | 665,968 |
| 2017-03-30 | $29.16 | $29.20 | $29.04 | $29.08 | $27.80 | 663,447 |
| 2017-03-29 | $29.52 | $29.53 | $29.33 | $29.42 | $28.12 | 981,348 |
| 2017-03-28 | $29.10 | $29.63 | $29.10 | $29.49 | $28.19 | 1,174,474 |
| 2017-03-27 | $28.93 | $29.15 | $28.80 | $29.07 | $27.79 | 934,034 |
| 2017-03-24 | $28.99 | $29.10 | $28.94 | $29.02 | $27.74 | 630,007 |
| 2017-03-23 | $28.75 | $28.93 | $28.56 | $28.87 | $27.60 | 953,595 |
| 2017-03-22 | $28.67 | $29.04 | $28.45 | $28.89 | $27.62 | 1,602,694 |
| 2017-03-21 | $29.54 | $29.62 | $29.00 | $29.12 | $27.84 | 1,718,386 |
| 2017-03-20 | $29.35 | $29.61 | $29.35 | $29.56 | $28.26 | 1,320,145 |
| 2017-03-17 | $28.60 | $28.69 | $28.56 | $28.57 | $27.31 | 732,416 |
| 2017-03-16 | $28.50 | $28.60 | $28.45 | $28.52 | $27.26 | 1,250,394 |
| 2017-03-15 | $27.53 | $28.02 | $27.48 | $27.85 | $26.62 | 1,791,401 |
| 2017-03-14 | $27.72 | $27.72 | $27.41 | $27.51 | $26.30 | 851,621 |
| 2017-03-13 | $27.73 | $27.76 | $27.62 | $27.74 | $26.52 | 881,610 |
| 2017-03-10 | $27.28 | $27.42 | $27.25 | $27.38 | $26.17 | 563,814 |
| 2017-03-09 | $26.93 | $27.02 | $26.67 | $26.83 | $25.65 | 1,178,722 |
| 2017-03-08 | $27.40 | $27.40 | $27.15 | $27.20 | $26.00 | 860,171 |
| 2017-03-07 | $27.05 | $27.36 | $27.05 | $27.28 | $26.08 | 839,020 |
| 2017-03-06 | $26.83 | $27.09 | $26.80 | $26.99 | $25.80 | 535,492 |
| 2017-03-03 | $26.78 | $26.92 | $26.73 | $26.76 | $25.58 | 605,730 |
| 2017-03-02 | $26.65 | $26.65 | $26.47 | $26.47 | $25.30 | 748,681 |
| 2017-03-01 | $26.93 | $27.00 | $26.75 | $26.93 | $25.74 | 727,079 |
| 2017-02-28 | $26.70 | $26.88 | $26.51 | $26.56 | $25.39 | 729,868 |
| 2017-02-27 | $27.05 | $27.10 | $27.00 | $27.08 | $25.89 | 272,935 |
| 2017-02-24 | $27.14 | $27.32 | $26.96 | $27.11 | $25.92 | 502,596 |
| 2017-02-23 | $27.68 | $27.81 | $27.45 | $27.50 | $26.29 | 915,505 |
| 2017-02-22 | $27.67 | $27.70 | $27.47 | $27.48 | $26.27 | 1,240,119 |
| 2017-02-21 | $27.12 | $27.37 | $27.06 | $27.37 | $26.16 | 755,973 |
| 2017-02-17 | $27.22 | $27.34 | $27.15 | $27.33 | $26.13 | 329,518 |
| 2017-02-16 | $27.15 | $27.41 | $26.90 | $27.23 | $26.03 | 609,656 |
| 2017-02-15 | $26.55 | $26.78 | $26.37 | $26.73 | $25.55 | 988,187 |
| 2017-02-14 | $26.24 | $26.25 | $26.03 | $26.25 | $25.09 | 437,777 |
| 2017-02-13 | $26.30 | $26.39 | $26.25 | $26.33 | $25.17 | 491,771 |
| 2017-02-10 | $26.18 | $26.32 | $26.15 | $26.28 | $25.12 | 463,200 |
| 2017-02-09 | $26.42 | $26.50 | $26.34 | $26.48 | $25.31 | 352,871 |
| 2017-02-08 | $26.25 | $26.35 | $26.16 | $26.31 | $25.15 | 562,003 |
| 2017-02-07 | $26.65 | $26.65 | $26.31 | $26.36 | $25.20 | 358,227 |
| 2017-02-06 | $26.57 | $26.94 | $26.50 | $26.67 | $25.50 | 294,094 |
| 2017-02-03 | $26.55 | $26.63 | $26.45 | $26.57 | $25.40 | 451,527 |
| 2017-02-02 | $26.50 | $26.79 | $26.50 | $26.66 | $25.49 | 765,861 |
| 2017-02-01 | $26.80 | $26.80 | $26.36 | $26.74 | $25.56 | 1,133,315 |
| 2017-01-31 | $26.18 | $26.25 | $26.09 | $26.19 | $25.03 | 391,531 |
| 2017-01-30 | $26.25 | $26.30 | $26.09 | $26.19 | $25.04 | 360,103 |
| 2017-01-27 | $26.36 | $26.50 | $26.28 | $26.29 | $25.13 | 1,245,776 |
| 2017-01-26 | $26.43 | $26.56 | $26.29 | $26.51 | $25.34 | 882,248 |
| 2017-01-25 | $25.88 | $26.17 | $25.88 | $26.12 | $24.97 | 778,409 |
| 2017-01-24 | $25.77 | $25.98 | $25.70 | $25.76 | $24.63 | 829,032 |
| 2017-01-23 | $25.48 | $25.65 | $25.40 | $25.60 | $24.47 | 559,632 |
| 2017-01-20 | $25.50 | $25.60 | $25.35 | $25.45 | $24.33 | 694,581 |
| 2017-01-19 | $25.75 | $25.89 | $25.50 | $25.62 | $24.49 | 823,829 |
| 2017-01-18 | $25.85 | $25.90 | $25.63 | $25.73 | $24.60 | 490,016 |
| 2017-01-17 | $25.65 | $25.65 | $25.50 | $25.55 | $24.42 | 423,667 |
| 2017-01-13 | $25.65 | $25.98 | $25.65 | $25.80 | $24.66 | 248,280 |
| 2017-01-12 | $25.78 | $25.78 | $25.56 | $25.67 | $24.54 | 894,696 |
| 2017-01-11 | $26.01 | $26.03 | $25.88 | $25.96 | $24.82 | 1,066,317 |
| 2017-01-10 | $25.35 | $26.12 | $25.22 | $25.91 | $24.76 | 2,412,257 |
| 2017-01-09 | $25.30 | $25.30 | $25.12 | $25.28 | $24.17 | 455,529 |
| 2017-01-06 | $25.33 | $25.35 | $25.06 | $25.20 | $24.09 | 745,589 |
| 2017-01-05 | $25.08 | $25.18 | $24.95 | $25.08 | $23.98 | 805,524 |
| 2017-01-04 | $24.48 | $24.58 | $24.35 | $24.55 | $23.47 | 977,782 |
| 2017-01-03 | $24.35 | $24.54 | $24.25 | $24.45 | $23.37 | 802,159 |
| 2016-12-30 | $24.50 | $24.50 | $24.16 | $24.22 | $23.15 | 632,857 |
| 2016-12-29 | $24.16 | $24.43 | $24.15 | $24.36 | $23.29 | 863,562 |
| 2016-12-28 | $23.65 | $23.78 | $23.49 | $23.54 | $22.51 | 639,494 |
| 2016-12-27 | $23.13 | $23.18 | $23.05 | $23.17 | $22.14 | 487,571 |
| 2016-12-23 | $23.17 | $23.20 | $23.00 | $23.11 | $22.09 | 679,827 |
| 2016-12-22 | $23.31 | $23.38 | $23.09 | $23.14 | $22.12 | 1,169,278 |
| 2016-12-21 | $23.52 | $23.59 | $23.45 | $23.55 | $22.51 | 787,652 |
| 2016-12-20 | $23.55 | $23.60 | $23.35 | $23.51 | $22.47 | 1,069,983 |
| 2016-12-19 | $23.44 | $23.50 | $23.25 | $23.26 | $22.24 | 699,066 |
| 2016-12-16 | $23.66 | $23.72 | $23.32 | $23.41 | $22.38 | 852,522 |
| 2016-12-15 | $23.68 | $23.84 | $23.51 | $23.67 | $22.63 | 971,860 |
| 2016-12-14 | $24.22 | $24.28 | $23.85 | $23.88 | $22.83 | 1,359,768 |
| 2016-12-13 | $23.93 | $24.35 | $23.90 | $24.27 | $23.20 | 1,326,590 |
| 2016-12-12 | $23.93 | $23.99 | $23.77 | $23.82 | $22.77 | 1,164,499 |
| 2016-12-09 | $24.49 | $24.54 | $24.25 | $24.45 | $23.37 | 1,208,773 |
| 2016-12-08 | $24.85 | $24.85 | $24.40 | $24.45 | $23.37 | 739,194 |
| 2016-12-07 | $24.62 | $24.70 | $24.38 | $24.66 | $23.57 | 665,115 |
| 2016-12-06 | $24.50 | $24.66 | $24.30 | $24.35 | $23.27 | 960,201 |
| 2016-12-05 | $24.46 | $24.70 | $24.28 | $24.62 | $23.54 | 581,465 |
| 2016-12-02 | $24.52 | $24.58 | $24.27 | $24.29 | $23.22 | 1,386,436 |
| 2016-12-01 | $25.01 | $25.07 | $24.66 | $24.73 | $23.64 | 1,230,845 |
| 2016-11-30 | $25.05 | $25.14 | $24.92 | $24.94 | $23.84 | 751,357 |
| 2016-11-29 | $24.89 | $25.39 | $24.83 | $25.00 | $23.90 | 1,039,136 |
| 2016-11-28 | $24.96 | $25.44 | $24.95 | $25.00 | $23.89 | 576,888 |
| 2016-11-25 | $24.82 | $25.11 | $24.52 | $24.80 | $23.71 | 545,862 |
| 2016-11-23 | $24.90 | $24.90 | $24.80 | $24.84 | $23.75 | 807,015 |
| 2016-11-22 | $25.31 | $25.34 | $25.23 | $25.28 | $24.17 | 607,947 |
| 2016-11-21 | $24.95 | $25.12 | $24.93 | $25.11 | $24.00 | 768,929 |
| 2016-11-18 | $25.15 | $25.26 | $25.06 | $25.23 | $24.11 | 574,981 |
| 2016-11-17 | $25.02 | $25.35 | $24.98 | $25.10 | $23.99 | 656,671 |
| 2016-11-16 | $25.14 | $25.53 | $24.50 | $24.98 | $23.88 | 1,073,554 |
| 2016-11-15 | $24.73 | $25.34 | $24.66 | $25.25 | $24.14 | 1,668,772 |
| 2016-11-14 | $24.77 | $25.08 | $24.40 | $24.58 | $23.50 | 1,306,179 |
| 2016-11-11 | $25.40 | $25.43 | $25.13 | $25.35 | $24.23 | 2,093,382 |
| 2016-11-10 | $26.75 | $26.75 | $26.10 | $26.30 | $25.14 | 1,409,947 |
| 2016-11-09 | $26.32 | $26.45 | $26.04 | $26.25 | $25.09 | 1,182,592 |
| 2016-11-08 | $26.51 | $26.82 | $26.47 | $26.65 | $25.48 | 1,249,191 |
| 2016-11-07 | $26.30 | $26.57 | $26.02 | $26.46 | $25.29 | 1,520,557 |
| 2016-11-04 | $25.59 | $26.65 | $25.42 | $25.49 | $24.37 | 804,721 |
| 2016-11-03 | $26.13 | $26.16 | $25.87 | $25.94 | $24.80 | 1,062,865 |
| 2016-11-02 | $26.38 | $26.45 | $26.08 | $26.17 | $25.02 | 1,730,494 |
| 2016-11-01 | $26.74 | $26.78 | $26.34 | $26.44 | $25.28 | 739,916 |
| 2016-10-31 | $26.60 | $26.68 | $26.52 | $26.53 | $25.36 | 631,534 |
| 2016-10-28 | $26.75 | $27.02 | $26.60 | $26.65 | $25.48 | 561,149 |
| 2016-10-27 | $27.31 | $27.38 | $27.00 | $27.01 | $25.82 | 356,997 |
| 2016-10-26 | $27.42 | $27.50 | $27.24 | $27.24 | $26.04 | 617,929 |
| 2016-10-25 | $27.68 | $27.84 | $27.52 | $27.60 | $26.38 | 616,423 |
| 2016-10-24 | $27.84 | $27.88 | $27.70 | $27.76 | $26.53 | 603,956 |
| 2016-10-21 | $27.65 | $27.67 | $27.52 | $27.62 | $26.40 | 527,552 |
| 2016-10-20 | $27.67 | $27.70 | $27.41 | $27.66 | $26.44 | 525,615 |
| 2016-10-19 | $27.33 | $27.48 | $27.27 | $27.33 | $26.13 | 561,358 |
| 2016-10-18 | $27.32 | $27.51 | $27.14 | $27.32 | $26.12 | 533,228 |
| 2016-10-17 | $26.99 | $27.14 | $26.86 | $26.96 | $25.77 | 701,341 |
| 2016-10-14 | $27.08 | $27.12 | $26.97 | $27.03 | $25.84 | 982,555 |
| 2016-10-13 | $27.01 | $27.03 | $26.76 | $26.85 | $25.67 | 1,030,982 |
| 2016-10-12 | $27.51 | $27.60 | $27.34 | $27.35 | $26.15 | 603,779 |
| 2016-10-11 | $27.85 | $27.86 | $27.45 | $27.51 | $26.30 | 796,305 |
| 2016-10-10 | $27.94 | $28.10 | $27.70 | $28.01 | $26.78 | 440,052 |
| 2016-10-07 | $27.91 | $27.98 | $27.68 | $27.76 | $26.54 | 441,872 |
| 2016-10-06 | $28.08 | $28.09 | $27.86 | $27.93 | $26.70 | 946,514 |
| 2016-10-05 | $28.23 | $28.23 | $27.86 | $28.02 | $26.79 | 498,088 |
| 2016-10-04 | $28.14 | $28.14 | $27.76 | $27.86 | $26.63 | 1,033,621 |
| 2016-10-03 | $28.12 | $28.12 | $27.86 | $27.95 | $26.72 | 620,665 |
| 2016-09-30 | $27.86 | $27.90 | $27.75 | $27.88 | $26.65 | 1,355,406 |
| 2016-09-29 | $28.10 | $28.15 | $27.86 | $27.86 | $26.63 | 1,244,982 |
| 2016-09-28 | $28.05 | $28.19 | $27.75 | $28.13 | $26.89 | 1,030,237 |
| 2016-09-27 | $27.72 | $27.88 | $27.55 | $27.75 | $26.52 | 998,504 |
| 2016-09-26 | $27.55 | $27.60 | $27.41 | $27.44 | $26.23 | 948,235 |
| 2016-09-23 | $28.17 | $28.24 | $28.01 | $28.06 | $26.82 | 1,470,339 |
| 2016-09-22 | $27.66 | $27.87 | $27.61 | $27.85 | $26.62 | 1,725,104 |
| 2016-09-21 | $27.24 | $27.44 | $27.08 | $27.43 | $26.22 | 2,434,099 |
| 2016-09-20 | $27.00 | $27.06 | $26.90 | $26.90 | $25.72 | 1,794,878 |
| 2016-09-19 | $27.18 | $27.22 | $27.04 | $27.04 | $25.85 | 898,832 |
| 2016-09-16 | $27.59 | $27.64 | $27.35 | $27.37 | $26.16 | 1,029,663 |
| 2016-09-15 | $27.57 | $27.70 | $27.45 | $27.60 | $26.38 | 1,935,304 |
| 2016-09-14 | $26.93 | $27.08 | $26.80 | $26.81 | $25.63 | 345,808 |
| 2016-09-13 | $26.84 | $26.97 | $26.41 | $26.63 | $25.46 | 570,698 |
| 2016-09-12 | $26.42 | $27.16 | $26.41 | $27.12 | $25.93 | 880,077 |
| 2016-09-09 | $27.50 | $27.50 | $26.96 | $27.02 | $25.83 | 691,130 |
| 2016-09-08 | $27.60 | $27.75 | $27.48 | $27.60 | $26.38 | 904,643 |
| 2016-09-07 | $27.67 | $27.67 | $27.32 | $27.42 | $26.21 | 571,006 |
| 2016-09-06 | $27.65 | $27.80 | $27.55 | $27.63 | $26.41 | 1,026,913 |
| 2016-09-02 | $26.18 | $26.29 | $26.11 | $26.25 | $25.09 | 450,580 |
| 2016-09-01 | $26.20 | $26.20 | $25.93 | $25.96 | $24.82 | 834,235 |
| 2016-08-31 | $26.08 | $26.17 | $25.80 | $25.89 | $24.75 | 374,846 |
| 2016-08-30 | $26.37 | $26.52 | $26.25 | $26.44 | $25.28 | 412,354 |
| 2016-08-29 | $25.97 | $26.07 | $25.87 | $26.01 | $24.86 | 414,731 |
| 2016-08-26 | $25.94 | $26.17 | $25.70 | $25.82 | $24.68 | 695,536 |
| 2016-08-25 | $25.55 | $25.76 | $25.55 | $25.72 | $24.59 | 279,203 |
| 2016-08-24 | $25.97 | $25.99 | $25.78 | $25.83 | $24.69 | 456,182 |
| 2016-08-23 | $26.40 | $26.45 | $26.13 | $26.17 | $25.02 | 398,821 |
| 2016-08-22 | $26.26 | $26.37 | $26.15 | $26.22 | $25.06 | 537,009 |
| 2016-08-19 | $26.02 | $26.19 | $25.90 | $26.17 | $25.02 | 557,509 |
| 2016-08-18 | $26.32 | $26.47 | $26.25 | $26.44 | $25.28 | 729,818 |
| 2016-08-17 | $26.11 | $26.25 | $25.65 | $26.21 | $25.06 | 973,535 |
| 2016-08-16 | $25.25 | $25.37 | $24.95 | $25.10 | $23.99 | 1,047,426 |
| 2016-08-15 | $24.65 | $24.87 | $24.50 | $24.68 | $23.59 | 629,207 |
| 2016-08-12 | $24.11 | $24.29 | $24.11 | $24.17 | $23.11 | 372,266 |
| 2016-08-11 | $24.29 | $24.49 | $24.25 | $24.45 | $23.37 | 441,084 |
| 2016-08-10 | $24.16 | $24.28 | $24.15 | $24.16 | $23.10 | 277,482 |
| 2016-08-09 | $24.33 | $24.39 | $24.14 | $24.32 | $23.25 | 180,480 |
| 2016-08-08 | $24.26 | $24.41 | $24.10 | $24.24 | $23.17 | 638,712 |
| 2016-08-05 | $23.98 | $23.98 | $23.80 | $23.93 | $22.88 | 444,550 |
| 2016-08-04 | $23.57 | $23.70 | $23.53 | $23.69 | $22.65 | 175,600 |
| 2016-08-03 | $23.48 | $23.65 | $23.30 | $23.54 | $22.50 | 414,910 |
| 2016-08-02 | $23.75 | $23.90 | $23.61 | $23.71 | $22.67 | 558,347 |
| 2016-08-01 | $23.85 | $23.95 | $23.70 | $23.91 | $22.86 | 1,014,124 |
| 2016-07-29 | $24.08 | $24.20 | $23.98 | $24.20 | $23.13 | 343,973 |
| 2016-07-28 | $24.16 | $24.32 | $24.15 | $24.20 | $23.13 | 381,874 |
| 2016-07-27 | $24.25 | $24.40 | $24.09 | $24.25 | $23.19 | 383,308 |
| 2016-07-26 | $23.99 | $24.12 | $23.87 | $24.11 | $23.05 | 352,235 |
| 2016-07-25 | $24.19 | $24.30 | $23.94 | $23.98 | $22.92 | 385,897 |
| 2016-07-22 | $23.88 | $24.06 | $23.79 | $24.01 | $22.95 | 791,752 |
| 2016-07-21 | $23.85 | $23.85 | $23.66 | $23.68 | $22.64 | 227,773 |
| 2016-07-20 | $23.91 | $24.10 | $23.74 | $23.92 | $22.87 | 1,110,485 |
| 2016-07-19 | $23.81 | $23.81 | $23.54 | $23.61 | $22.57 | 311,342 |
| 2016-07-18 | $23.80 | $23.88 | $23.64 | $23.76 | $22.71 | 714,888 |
| 2016-07-15 | $23.91 | $23.94 | $23.75 | $23.78 | $22.73 | 241,515 |
| 2016-07-14 | $23.85 | $23.86 | $23.61 | $23.82 | $22.77 | 480,176 |
| 2016-07-13 | $23.53 | $23.53 | $23.24 | $23.34 | $22.31 | 305,640 |
| 2016-07-12 | $23.55 | $23.58 | $23.35 | $23.52 | $22.48 | 573,274 |
| 2016-07-11 | $23.19 | $23.39 | $23.14 | $23.36 | $22.33 | 498,216 |
| 2016-07-08 | $22.78 | $23.25 | $22.78 | $23.24 | $22.22 | 389,447 |
| 2016-07-07 | $22.75 | $22.78 | $22.56 | $22.59 | $21.60 | 1,378,906 |
| 2016-07-06 | $22.31 | $22.62 | $22.26 | $22.62 | $21.62 | 605,915 |
| 2016-07-05 | $22.63 | $22.73 | $22.50 | $22.60 | $21.60 | 372,631 |
| 2016-07-01 | $22.95 | $23.13 | $22.90 | $22.98 | $21.97 | 643,922 |
| 2016-06-30 | $22.65 | $23.00 | $22.63 | $22.97 | $21.96 | 937,582 |
| 2016-06-29 | $22.35 | $22.47 | $22.35 | $22.45 | $21.46 | 733,018 |
| 2016-06-28 | $22.06 | $22.19 | $21.93 | $22.15 | $21.17 | 1,181,825 |
| 2016-06-27 | $21.74 | $21.75 | $21.30 | $21.52 | $20.57 | 1,017,340 |
| 2016-06-24 | $22.08 | $22.55 | $22.08 | $22.16 | $21.18 | 1,690,073 |
| 2016-06-23 | $22.87 | $23.15 | $22.79 | $23.09 | $22.07 | 1,138,923 |
| 2016-06-22 | $22.87 | $22.93 | $22.67 | $22.69 | $21.69 | 685,062 |
| 2016-06-21 | $22.19 | $22.28 | $22.02 | $22.22 | $21.24 | 1,162,725 |
| 2016-06-20 | $22.07 | $22.25 | $22.00 | $22.02 | $21.05 | 919,995 |
| 2016-06-17 | $21.81 | $21.85 | $21.63 | $21.74 | $20.78 | 1,034,908 |
| 2016-06-16 | $21.80 | $21.99 | $21.53 | $21.98 | $21.01 | 519,975 |
| 2016-06-15 | $22.16 | $22.33 | $22.11 | $22.13 | $21.16 | 1,162,300 |
| 2016-06-14 | $21.62 | $21.63 | $21.39 | $21.50 | $20.55 | 681,676 |
| 2016-06-13 | $21.71 | $21.81 | $21.62 | $21.65 | $20.70 | 964,518 |
| 2016-06-10 | $22.27 | $22.40 | $22.26 | $22.34 | $21.36 | 932,042 |
| 2016-06-09 | $22.48 | $22.56 | $22.45 | $22.54 | $21.55 | 395,450 |
| 2016-06-08 | $22.80 | $22.80 | $22.65 | $22.66 | $21.66 | 210,204 |
| 2016-06-07 | $22.63 | $22.87 | $22.63 | $22.80 | $21.80 | 427,869 |
| 2016-06-06 | $22.32 | $22.60 | $22.32 | $22.54 | $21.48 | 1,174,300 |
| 2016-06-03 | $21.86 | $22.13 | $21.86 | $22.08 | $21.04 | 1,211,180 |
| 2016-06-02 | $21.87 | $21.97 | $21.77 | $21.92 | $20.89 | 566,353 |
| 2016-06-01 | $21.95 | $21.98 | $21.82 | $21.90 | $20.87 | 1,395,773 |
| 2016-05-31 | $22.00 | $22.38 | $21.99 | $22.30 | $21.25 | 1,648,629 |
| 2016-05-27 | $21.81 | $22.11 | $21.80 | $22.00 | $20.97 | 928,210 |
| 2016-05-26 | $21.20 | $21.22 | $21.08 | $21.13 | $20.14 | 1,430,874 |
| 2016-05-25 | $20.99 | $21.30 | $20.99 | $21.25 | $20.25 | 884,641 |
| 2016-05-24 | $20.62 | $21.04 | $20.62 | $20.98 | $19.99 | 546,339 |
| 2016-05-23 | $20.31 | $20.58 | $20.31 | $20.50 | $19.54 | 309,215 |
| 2016-05-20 | $20.20 | $20.50 | $20.20 | $20.42 | $19.46 | 586,410 |
| 2016-05-19 | $20.12 | $20.17 | $19.96 | $20.00 | $19.06 | 770,683 |
| 2016-05-18 | $20.67 | $20.70 | $19.98 | $20.25 | $19.29 | 2,430,379 |
| 2016-05-17 | $20.72 | $20.85 | $20.71 | $20.80 | $19.77 | 842,268 |
| 2016-05-16 | $20.40 | $20.70 | $20.33 | $20.67 | $19.65 | 654,137 |
| 2016-05-13 | $19.94 | $20.00 | $19.71 | $19.81 | $18.83 | 445,075 |
| 2016-05-12 | $19.85 | $20.04 | $19.76 | $19.81 | $18.83 | 307,531 |
| 2016-05-11 | $20.00 | $20.16 | $19.96 | $20.08 | $19.09 | 354,695 |
| 2016-05-10 | $19.96 | $20.14 | $19.93 | $20.12 | $19.12 | 443,079 |
| 2016-05-09 | $20.08 | $20.08 | $19.75 | $19.75 | $18.77 | 513,726 |
| 2016-05-06 | $19.66 | $19.88 | $19.63 | $19.87 | $18.89 | 153,638 |
| 2016-05-05 | $19.78 | $19.82 | $19.54 | $19.61 | $18.64 | 373,265 |
| 2016-05-04 | $19.65 | $19.72 | $19.55 | $19.59 | $18.62 | 528,457 |
| 2016-05-03 | $19.76 | $19.96 | $19.71 | $19.74 | $18.76 | 561,537 |
| 2016-05-02 | $20.38 | $20.42 | $20.21 | $20.36 | $19.35 | 433,732 |
| 2016-04-29 | $20.58 | $20.58 | $20.16 | $20.30 | $19.30 | 367,152 |
| 2016-04-28 | $20.53 | $20.82 | $20.53 | $20.60 | $19.58 | 251,863 |
| 2016-04-27 | $20.53 | $20.61 | $20.44 | $20.61 | $19.59 | 238,238 |
| 2016-04-26 | $20.79 | $20.80 | $20.69 | $20.77 | $19.74 | 367,532 |
| 2016-04-25 | $20.47 | $20.68 | $20.44 | $20.47 | $19.45 | 524,813 |
| 2016-04-22 | $20.70 | $20.99 | $20.70 | $20.82 | $19.79 | 175,073 |
| 2016-04-21 | $20.82 | $21.07 | $20.75 | $20.80 | $19.77 | 290,730 |
| 2016-04-20 | $21.03 | $21.18 | $20.80 | $21.08 | $20.04 | 920,577 |
| 2016-04-19 | $21.31 | $21.41 | $21.26 | $21.39 | $20.33 | 319,939 |
| 2016-04-18 | $21.37 | $21.55 | $21.31 | $21.52 | $20.46 | 481,477 |
| 2016-04-15 | $21.17 | $21.23 | $21.10 | $21.17 | $20.12 | 220,772 |
| 2016-04-14 | $21.33 | $21.38 | $21.15 | $21.30 | $20.25 | 373,466 |
| 2016-04-13 | $21.15 | $21.41 | $21.15 | $21.37 | $20.31 | 593,207 |
| 2016-04-12 | $20.62 | $20.84 | $20.48 | $20.77 | $19.74 | 421,639 |
| 2016-04-11 | $20.70 | $20.72 | $20.48 | $20.52 | $19.50 | 312,840 |
| 2016-04-08 | $20.50 | $20.78 | $20.50 | $20.52 | $19.50 | 347,126 |
| 2016-04-07 | $20.79 | $20.79 | $20.51 | $20.62 | $19.60 | 450,550 |
| 2016-04-06 | $20.36 | $20.67 | $20.30 | $20.67 | $19.65 | 771,411 |
| 2016-04-05 | $20.07 | $20.22 | $19.98 | $19.99 | $19.00 | 556,045 |
| 2016-04-04 | $20.55 | $20.66 | $20.47 | $20.48 | $19.47 | 611,176 |
| 2016-04-01 | $20.34 | $20.60 | $20.17 | $20.56 | $19.54 | 215,087 |
| 2016-03-31 | $20.32 | $20.47 | $20.32 | $20.44 | $19.43 | 1,428,722 |
| 2016-03-30 | $20.64 | $20.64 | $20.32 | $20.45 | $19.44 | 871,932 |
| 2016-03-29 | $20.30 | $20.57 | $20.13 | $20.56 | $19.54 | 260,263 |
| 2016-03-28 | $20.20 | $20.58 | $20.20 | $20.57 | $19.55 | 424,261 |
| 2016-03-24 | $20.50 | $20.50 | $20.20 | $20.29 | $19.29 | 389,372 |
| 2016-03-23 | $20.45 | $20.61 | $20.43 | $20.53 | $19.51 | 1,062,797 |
| 2016-03-22 | $20.60 | $20.61 | $20.37 | $20.58 | $19.56 | 929,539 |
| 2016-03-21 | $20.52 | $20.55 | $20.37 | $20.37 | $19.36 | 1,293,283 |
| 2016-03-18 | $20.42 | $20.66 | $20.37 | $20.52 | $19.50 | 999,924 |
| 2016-03-17 | $19.67 | $20.40 | $19.67 | $20.36 | $19.35 | 822,240 |
| 2016-03-16 | $19.44 | $19.65 | $19.27 | $19.57 | $18.60 | 656,255 |
| 2016-03-15 | $19.53 | $19.53 | $19.31 | $19.44 | $18.48 | 306,391 |
| 2016-03-14 | $19.31 | $19.73 | $19.31 | $19.69 | $18.72 | 360,744 |
| 2016-03-11 | $19.00 | $19.29 | $18.85 | $19.29 | $18.34 | 524,524 |
| 2016-03-10 | $18.70 | $18.98 | $18.40 | $18.66 | $17.74 | 508,763 |
| 2016-03-09 | $18.71 | $18.72 | $18.60 | $18.65 | $17.73 | 520,727 |
| 2016-03-08 | $18.85 | $18.85 | $18.60 | $18.64 | $17.72 | 205,840 |
| 2016-03-07 | $18.72 | $18.99 | $18.52 | $18.89 | $17.96 | 404,719 |
| 2016-03-04 | $19.11 | $19.26 | $18.95 | $19.22 | $18.27 | 546,599 |
| 2016-03-03 | $18.91 | $19.13 | $18.90 | $19.08 | $18.14 | 319,672 |
| 2016-03-02 | $19.00 | $19.12 | $18.92 | $19.12 | $18.17 | 328,026 |
| 2016-03-01 | $18.57 | $19.13 | $18.55 | $19.07 | $18.13 | 1,201,260 |
| 2016-02-29 | $18.30 | $18.44 | $18.20 | $18.35 | $17.44 | 256,462 |
| 2016-02-26 | $18.32 | $18.40 | $18.20 | $18.33 | $17.42 | 379,949 |
| 2016-02-25 | $17.85 | $18.08 | $17.81 | $18.03 | $17.14 | 866,113 |
| 2016-02-24 | $18.00 | $18.09 | $17.65 | $18.09 | $17.20 | 308,108 |
| 2016-02-23 | $18.24 | $18.25 | $18.00 | $18.01 | $17.12 | 712,119 |
| 2016-02-22 | $18.46 | $18.47 | $18.10 | $18.46 | $17.55 | 591,756 |
| 2016-02-19 | $18.04 | $18.20 | $18.03 | $18.10 | $17.20 | 248,623 |
| 2016-02-18 | $18.20 | $18.37 | $18.13 | $18.13 | $17.23 | 1,982,150 |
| 2016-02-17 | $17.99 | $18.19 | $17.93 | $18.13 | $17.23 | 910,765 |
| 2016-02-16 | $17.89 | $18.00 | $17.66 | $17.88 | $17.00 | 421,374 |
| 2016-02-12 | $17.38 | $17.38 | $17.12 | $17.35 | $16.49 | 984,628 |
| 2016-02-11 | $17.10 | $17.24 | $16.96 | $17.24 | $16.39 | 1,006,067 |
| 2016-02-10 | $17.50 | $17.64 | $17.41 | $17.49 | $16.62 | 974,768 |
| 2016-02-09 | $17.32 | $17.65 | $17.17 | $17.26 | $16.40 | 1,118,833 |
| 2016-02-08 | $17.88 | $18.00 | $17.45 | $17.58 | $16.71 | 651,002 |
| 2016-02-05 | $18.43 | $18.43 | $18.00 | $18.04 | $17.15 | 1,177,242 |
| 2016-02-04 | $18.20 | $18.42 | $18.08 | $18.21 | $17.31 | 1,341,016 |
| 2016-02-03 | $18.10 | $18.26 | $17.85 | $18.26 | $17.36 | 1,978,241 |
| 2016-02-02 | $18.61 | $18.61 | $18.40 | $18.40 | $17.49 | 917,081 |
| 2016-02-01 | $18.65 | $18.80 | $18.60 | $18.78 | $17.85 | 597,361 |
| 2016-01-29 | $18.60 | $18.75 | $18.50 | $18.74 | $17.81 | 455,649 |
| 2016-01-28 | $18.16 | $18.36 | $18.15 | $18.28 | $17.38 | 664,771 |
| 2016-01-27 | $18.06 | $18.22 | $17.90 | $18.02 | $17.13 | 391,904 |
| 2016-01-26 | $18.14 | $18.63 | $18.14 | $18.54 | $17.62 | 360,824 |
| 2016-01-25 | $18.44 | $18.50 | $18.27 | $18.30 | $17.39 | 1,064,353 |
| 2016-01-22 | $18.00 | $18.12 | $17.95 | $18.12 | $17.22 | 938,847 |
| 2016-01-21 | $17.19 | $17.51 | $17.15 | $17.32 | $16.46 | 364,044 |
| 2016-01-20 | $17.18 | $17.31 | $16.76 | $17.20 | $16.35 | 647,813 |
| 2016-01-19 | $17.99 | $18.06 | $17.55 | $17.71 | $16.83 | 906,060 |
| 2016-01-15 | $17.18 | $17.25 | $16.94 | $17.09 | $16.24 | 433,824 |
| 2016-01-14 | $17.36 | $17.66 | $17.25 | $17.59 | $16.72 | 784,720 |
| 2016-01-13 | $17.75 | $17.94 | $17.23 | $17.24 | $16.39 | 1,863,262 |
| 2016-01-12 | $17.65 | $17.82 | $17.59 | $17.75 | $16.87 | 403,383 |
| 2016-01-11 | $17.76 | $17.98 | $17.61 | $17.71 | $16.83 | 957,771 |
| 2016-01-08 | $18.33 | $18.33 | $17.96 | $17.97 | $17.08 | 1,168,082 |
| 2016-01-07 | $18.05 | $18.20 | $17.91 | $17.91 | $17.02 | 548,161 |
| 2016-01-06 | $18.64 | $18.71 | $18.53 | $18.66 | $17.73 | 333,416 |
| 2016-01-05 | $19.09 | $19.23 | $18.94 | $19.08 | $18.13 | 170,293 |
| 2016-01-04 | $19.13 | $19.26 | $18.93 | $19.13 | $18.18 | 469,123 |
| 2015-12-31 | $19.59 | $19.66 | $19.51 | $19.62 | $18.65 | 382,617 |
| 2015-12-30 | $19.41 | $19.53 | $19.40 | $19.43 | $18.47 | 254,653 |
| 2015-12-29 | $19.50 | $19.65 | $19.50 | $19.63 | $18.66 | 618,311 |
| 2015-12-28 | $19.51 | $19.55 | $19.25 | $19.52 | $18.55 | 130,476 |
| 2015-12-24 | $19.70 | $19.73 | $19.61 | $19.69 | $18.71 | 63,024 |
| 2015-12-23 | $19.65 | $19.85 | $19.61 | $19.83 | $18.84 | 377,931 |
| 2015-12-22 | $19.40 | $19.69 | $19.40 | $19.58 | $18.61 | 732,811 |
| 2015-12-21 | $19.55 | $19.57 | $19.33 | $19.51 | $18.54 | 742,156 |
| 2015-12-18 | $19.67 | $19.67 | $19.43 | $19.57 | $18.60 | 371,888 |
| 2015-12-17 | $19.62 | $19.62 | $19.48 | $19.52 | $18.56 | 944,418 |
| 2015-12-16 | $19.58 | $19.81 | $19.52 | $19.76 | $18.78 | 758,480 |
| 2015-12-15 | $19.07 | $19.34 | $19.07 | $19.28 | $18.32 | 775,461 |
| 2015-12-14 | $18.75 | $18.92 | $18.70 | $18.91 | $17.97 | 672,474 |
| 2015-12-11 | $19.00 | $19.00 | $18.61 | $18.61 | $17.69 | 410,973 |
| 2015-12-10 | $19.43 | $19.43 | $19.24 | $19.24 | $18.29 | 389,864 |
| 2015-12-09 | $19.25 | $19.50 | $19.25 | $19.30 | $18.35 | 841,937 |
| 2015-12-08 | $19.15 | $19.29 | $19.06 | $19.20 | $18.25 | 1,165,351 |
| 2015-12-07 | $19.50 | $19.52 | $19.30 | $19.51 | $18.54 | 668,500 |
| 2015-12-04 | $19.52 | $19.54 | $19.28 | $19.53 | $18.56 | 987,023 |
| 2015-12-03 | $19.67 | $19.91 | $19.45 | $19.63 | $18.66 | 435,667 |
| 2015-12-02 | $19.96 | $19.96 | $19.60 | $19.65 | $18.68 | 611,787 |
| 2015-12-01 | $20.02 | $20.08 | $19.85 | $20.07 | $19.07 | 937,034 |
| 2015-11-30 | $19.76 | $20.02 | $19.76 | $19.95 | $18.96 | 809,808 |
| 2015-11-27 | $19.80 | $19.86 | $19.72 | $19.73 | $18.75 | 245,479 |
| 2015-11-25 | $20.38 | $20.38 | $20.17 | $20.25 | $19.25 | 404,778 |
| 2015-11-24 | $19.97 | $20.26 | $19.83 | $20.21 | $19.21 | 803,356 |
| 2015-11-23 | $20.23 | $20.26 | $20.11 | $20.15 | $19.15 | 1,022,805 |
| 2015-11-20 | $19.88 | $20.25 | $19.76 | $20.25 | $19.25 | 1,894,117 |
| 2015-11-19 | $19.75 | $19.83 | $19.71 | $19.80 | $18.82 | 356,914 |
| 2015-11-18 | $19.58 | $19.78 | $19.47 | $19.78 | $18.80 | 364,800 |
| 2015-11-17 | $19.67 | $19.73 | $19.60 | $19.70 | $18.73 | 631,791 |
| 2015-11-16 | $19.28 | $19.64 | $19.15 | $19.63 | $18.66 | 226,249 |
| 2015-11-13 | $19.52 | $19.52 | $19.20 | $19.28 | $18.32 | 384,163 |
| 2015-11-12 | $19.73 | $19.81 | $19.61 | $19.62 | $18.65 | 608,798 |
| 2015-11-11 | $19.65 | $19.70 | $19.52 | $19.55 | $18.58 | 783,522 |
| 2015-11-10 | $19.57 | $19.66 | $19.40 | $19.58 | $18.61 | 1,262,503 |
| 2015-11-09 | $19.65 | $19.65 | $19.30 | $19.45 | $18.49 | 563,258 |
| 2015-11-06 | $19.80 | $19.88 | $19.63 | $19.79 | $18.81 | 967,388 |
| 2015-11-05 | $19.77 | $19.77 | $19.45 | $19.59 | $18.62 | 567,968 |
| 2015-11-04 | $19.63 | $19.80 | $19.47 | $19.57 | $18.60 | 461,959 |
| 2015-11-03 | $19.40 | $19.61 | $19.34 | $19.53 | $18.56 | 223,762 |
| 2015-11-02 | $18.95 | $19.27 | $18.93 | $19.19 | $18.24 | 573,199 |
| 2015-10-30 | $18.86 | $18.90 | $18.80 | $18.87 | $17.94 | 561,988 |
| 2015-10-29 | $19.13 | $19.13 | $18.91 | $18.99 | $18.05 | 285,920 |
| 2015-10-28 | $19.29 | $19.42 | $19.23 | $19.38 | $18.42 | 1,063,908 |
| 2015-10-27 | $19.23 | $19.33 | $19.17 | $19.26 | $18.30 | 802,014 |
| 2015-10-26 | $19.40 | $19.40 | $19.20 | $19.23 | $18.27 | 674,090 |
| 2015-10-23 | $19.65 | $19.73 | $19.56 | $19.73 | $18.75 | 1,624,681 |
| 2015-10-22 | $19.10 | $19.27 | $18.93 | $19.22 | $18.27 | 1,117,822 |
| 2015-10-21 | $19.16 | $19.32 | $19.08 | $19.08 | $18.14 | 2,732,963 |
| 2015-10-20 | $18.92 | $19.30 | $18.91 | $19.19 | $18.24 | 2,126,474 |
| 2015-10-19 | $19.00 | $19.13 | $18.78 | $19.01 | $18.06 | 854,957 |
| 2015-10-16 | $18.90 | $19.10 | $18.90 | $19.06 | $18.12 | 457,397 |
| 2015-10-15 | $18.62 | $18.93 | $18.60 | $18.89 | $17.96 | 280,000 |
| 2015-10-14 | $18.39 | $18.52 | $18.36 | $18.38 | $17.47 | 169,875 |
| 2015-10-13 | $18.49 | $18.51 | $18.26 | $18.39 | $17.48 | 556,985 |
| 2015-10-12 | $18.55 | $18.61 | $18.49 | $18.58 | $17.66 | 507,240 |
| 2015-10-09 | $18.50 | $18.70 | $18.41 | $18.58 | $17.66 | 963,060 |
| 2015-10-08 | $18.50 | $18.75 | $18.36 | $18.68 | $17.76 | 753,822 |
| 2015-10-07 | $18.27 | $18.47 | $18.24 | $18.45 | $17.54 | 616,034 |
| 2015-10-06 | $18.25 | $18.25 | $17.93 | $18.10 | $17.20 | 445,103 |
| 2015-10-05 | $18.00 | $18.30 | $18.00 | $18.25 | $17.35 | 377,437 |
| 2015-10-02 | $17.17 | $17.90 | $17.17 | $17.78 | $16.90 | 596,975 |
| 2015-10-01 | $16.93 | $17.20 | $16.92 | $17.15 | $16.30 | 1,176,561 |
| 2015-09-30 | $16.55 | $16.92 | $16.55 | $16.88 | $16.04 | 446,462 |
| 2015-09-29 | $16.51 | $16.59 | $16.38 | $16.52 | $15.70 | 555,516 |
| 2015-09-28 | $16.75 | $16.75 | $16.36 | $16.47 | $15.66 | 296,652 |
| 2015-09-25 | $16.87 | $17.15 | $16.72 | $16.76 | $15.93 | 516,885 |
| 2015-09-24 | $16.60 | $16.87 | $16.50 | $16.86 | $16.03 | 706,354 |
| 2015-09-23 | $16.93 | $16.93 | $16.63 | $16.63 | $15.81 | 1,189,357 |
| 2015-09-22 | $16.63 | $16.78 | $16.59 | $16.73 | $15.90 | 578,799 |
| 2015-09-21 | $17.20 | $17.32 | $17.15 | $17.19 | $16.34 | 245,021 |
| 2015-09-18 | $17.51 | $17.51 | $17.10 | $17.15 | $16.30 | 330,847 |
| 2015-09-17 | $16.99 | $17.70 | $16.99 | $17.42 | $16.56 | 281,923 |
| 2015-09-16 | $17.41 | $17.76 | $17.41 | $17.73 | $16.85 | 2,503,948 |
| 2015-09-15 | $16.86 | $17.13 | $16.59 | $16.95 | $16.11 | 2,234,920 |
| 2015-09-14 | $16.56 | $16.57 | $16.33 | $16.54 | $15.72 | 363,977 |
| 2015-09-11 | $16.32 | $16.57 | $16.32 | $16.56 | $15.74 | 617,819 |
| 2015-09-10 | $16.39 | $16.76 | $16.17 | $16.60 | $15.78 | 921,230 |
| 2015-09-09 | $17.11 | $17.28 | $16.77 | $16.77 | $15.94 | 1,212,093 |
| 2015-09-08 | $16.72 | $16.98 | $16.50 | $16.85 | $16.02 | 465,619 |
Tencent Holdings Ltd (TCEHY) News Headlines
.jpg)
Reddit's public debut could mean big bucks for OpenAI CEO Sam Altman
Reddit's initial public offering filing reveals OpenAI CEO Sam Altman is the social media platform's third-largest shareholder, meaning he could net …
foxbusiness.com Feb. 23, 2024.jpg)
Reddit CEO Steve Huffman: What to know
Reddit co-founder and CEO Steve Huffman was thrust into the spotlight last week after the social media platform filed for its initial public offering.
foxbusiness.com Feb. 26, 2024.jpg)
Reddit aiming for $6.5B valuation in long-awaited IPO
Social media platform Reddit is targeting a $6.5 billion valuation in its highly anticipated initial public offering (IPO), the company reported Mond…
foxbusiness.com March 11, 2024Recent Tencent Holdings Ltd (TCEHY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Tencent Holdings Ltd (TCEHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |