Toll Brothers Inc (TOL) Exchange: NYSE
Data as of April 26, 2024
$112.21 ($-0.95) -0.84%
Toll Brothers Inc - Daily Information
Click for more stock information on Toll Brothers Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $113.09 |
| Previous Close | $112.21 |
| High | $114.47 |
| Low | $111.27 |
| Adjusted Open | $113.09 |
| Previous Adjusted Close | $112.21 |
| Adjusted High | $114.47 |
| Adjusted Low | $111.27 |
About Toll Brothers Inc (TOL)
Toll Brothers Inc (TOL) is an American luxury residential homebuilding company. It was founded in 1967 by brothers Robert I. Toll and Bruce E. Toll, and began operations as a public company in 1986. It is headquartered in Horsham, Pennsylvania, with offices in Pennsylvania, New Jersey, New York, Connecticut, Maryland, Delaware, Virginia, Florida, Arizona, Nevada, California, and the District of Columbia. The company has constructed over 90,000 residences since its inception in 1967 with more than 3,500 homes being delivered annually. Toll Brothers' product line includes single family residences, luxury townhomes, urban townhomes, condominiums, and apartment buildings. The product line has expanded to include vacation homes in ski areas and luxury apartments. The company is currently expanding into the suburban resort, commercial, hospitality, and lifestyle markets. It also provides financial services such as mortgage loans and insurance services. Toll Brothersâ revenues and profits have grown steadily over the years. Revenues for 2019 totaled $7.4 billion and net income totaled $603.9 million, an increase of 28.1% from the previous year. They have an award-winning customer service and design team that develops luxurious, innovative homes and communities across the nation. The company has a long list of awards and accolades, including the #1 ranking on Fortune's list of the "100 Best Companies to Work For in 2019". Toll Brothersâ commitment to quality construction, elegant designs, and superior customer care have made them one of the most respected forces in residential homebuilding. The company aims to increase shareholder value through the expansion of their product line and the acquisition of new customers. They are focused on sustainability initiatives such as energy efficiency and water conservation that help reduce energy and water costs. The company is also innovative, consistently adopting new technologies and trends to stay ahead of the competition. Toll Brothers Inc is dedicated to providing the finest quality homes and neighborhoods to their customers and prides itself on years of innovation and customer service excellence. They are constantly evolving to meet the needs of the modern homebuyer, and remain committed to building great homes for great people.
Invest in Toll Brothers Inc (TOL)
Historical Stock Data for Toll Brothers Inc (TOL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $113.09 | $114.47 | $111.27 | $112.21 | $112.21 | 1,188,537 |
| 2024-04-18 | $116.35 | $116.35 | $112.79 | $113.16 | $113.16 | 1,165,518 |
| 2024-04-17 | $115.63 | $115.87 | $112.70 | $113.42 | $113.42 | 1,212,245 |
| 2024-04-16 | $116.50 | $116.50 | $113.08 | $114.34 | $114.34 | 1,755,595 |
| 2024-04-15 | $120.23 | $121.50 | $117.29 | $117.85 | $117.85 | 1,296,282 |
| 2024-04-12 | $119.31 | $120.88 | $118.78 | $120.22 | $120.22 | 964,787 |
| 2024-04-11 | $119.68 | $120.97 | $119.27 | $120.32 | $120.32 | 902,429 |
| 2024-04-10 | $119.13 | $120.42 | $117.64 | $118.58 | $118.58 | 1,881,783 |
| 2024-04-09 | $125.77 | $125.77 | $122.09 | $124.32 | $124.32 | 961,987 |
| 2024-04-08 | $125.68 | $126.18 | $123.92 | $124.49 | $124.49 | 866,213 |
| 2024-04-05 | $122.50 | $125.48 | $122.38 | $125.14 | $125.14 | 764,337 |
| 2024-04-04 | $127.49 | $128.04 | $122.59 | $123.00 | $123.00 | 1,058,108 |
| 2024-04-03 | $123.22 | $126.06 | $123.22 | $126.03 | $125.79 | 1,130,090 |
| 2024-04-02 | $125.20 | $125.69 | $121.53 | $124.19 | $123.96 | 1,445,819 |
| 2024-04-01 | $129.23 | $130.63 | $127.37 | $128.04 | $127.80 | 969,279 |
| 2024-03-28 | $127.69 | $130.28 | $127.30 | $129.37 | $129.37 | 1,132,118 |
| 2024-03-27 | $126.90 | $127.65 | $126.15 | $127.42 | $127.42 | 652,218 |
| 2024-03-26 | $126.60 | $127.11 | $125.58 | $125.89 | $125.89 | 879,874 |
| 2024-03-25 | $125.53 | $127.16 | $125.53 | $125.73 | $125.73 | 662,528 |
| 2024-03-22 | $126.27 | $126.92 | $125.32 | $126.21 | $126.21 | 903,904 |
| 2024-03-21 | $126.09 | $128.10 | $125.59 | $126.53 | $126.53 | 1,467,792 |
| 2024-03-20 | $121.40 | $124.39 | $120.32 | $123.66 | $123.66 | 1,201,168 |
| 2024-03-19 | $119.20 | $121.94 | $118.70 | $121.49 | $121.49 | 1,016,439 |
| 2024-03-18 | $121.22 | $121.89 | $118.89 | $119.58 | $119.58 | 1,128,709 |
| 2024-03-15 | $117.26 | $120.59 | $117.26 | $120.31 | $120.31 | 4,130,197 |
| 2024-03-14 | $121.46 | $123.05 | $117.24 | $118.20 | $118.20 | 1,821,103 |
| 2024-03-13 | $122.33 | $124.67 | $122.20 | $123.06 | $123.06 | 1,401,736 |
| 2024-03-12 | $118.98 | $122.86 | $118.30 | $122.17 | $122.17 | 1,427,737 |
| 2024-03-11 | $120.18 | $120.28 | $117.68 | $119.30 | $119.30 | 1,171,947 |
| 2024-03-08 | $120.87 | $122.72 | $119.28 | $120.68 | $120.68 | 1,294,838 |
| 2024-03-07 | $119.46 | $121.57 | $119.36 | $120.14 | $120.14 | 1,450,759 |
| 2024-03-06 | $116.81 | $118.45 | $116.06 | $118.17 | $118.17 | 1,804,334 |
| 2024-03-05 | $116.84 | $119.04 | $115.51 | $115.87 | $115.87 | 1,341,555 |
| 2024-03-04 | $117.69 | $119.50 | $117.10 | $117.28 | $117.28 | 1,233,956 |
| 2024-03-01 | $114.50 | $117.35 | $114.05 | $116.92 | $116.92 | 1,687,218 |
| 2024-02-29 | $113.49 | $115.03 | $112.88 | $114.64 | $114.64 | 1,569,814 |
| 2024-02-28 | $111.07 | $112.48 | $110.82 | $112.17 | $112.17 | 1,083,914 |
| 2024-02-27 | $113.10 | $113.92 | $110.90 | $111.32 | $111.32 | 1,242,737 |
| 2024-02-26 | $111.69 | $112.91 | $111.46 | $112.56 | $112.56 | 1,253,045 |
| 2024-02-23 | $110.76 | $112.55 | $110.17 | $111.30 | $111.30 | 1,454,693 |
| 2024-02-22 | $108.60 | $111.22 | $107.79 | $109.85 | $109.85 | 1,729,554 |
| 2024-02-21 | $110.89 | $111.66 | $106.95 | $107.64 | $107.64 | 3,908,221 |
| 2024-02-20 | $101.09 | $103.75 | $100.47 | $103.55 | $103.55 | 2,791,284 |
| 2024-02-16 | $102.50 | $103.87 | $102.03 | $102.18 | $102.18 | 1,782,161 |
| 2024-02-15 | $103.49 | $104.27 | $102.05 | $104.18 | $104.18 | 1,191,845 |
| 2024-02-14 | $101.78 | $103.64 | $100.71 | $102.69 | $102.69 | 1,279,455 |
| 2024-02-13 | $100.60 | $101.30 | $98.55 | $100.03 | $100.03 | 2,069,706 |
| 2024-02-12 | $101.36 | $105.86 | $101.36 | $105.43 | $105.43 | 2,123,555 |
| 2024-02-09 | $100.04 | $101.21 | $99.06 | $101.01 | $101.01 | 910,643 |
| 2024-02-08 | $100.10 | $100.92 | $99.11 | $100.27 | $100.27 | 946,447 |
| 2024-02-07 | $99.10 | $100.66 | $98.57 | $99.75 | $99.75 | 990,600 |
| 2024-02-06 | $99.28 | $99.56 | $97.45 | $98.62 | $98.62 | 904,509 |
| 2024-02-05 | $98.82 | $99.43 | $97.53 | $99.02 | $99.02 | 778,877 |
| 2024-02-02 | $99.40 | $100.90 | $98.28 | $100.17 | $100.17 | 1,245,613 |
| 2024-02-01 | $100.64 | $101.33 | $98.69 | $101.03 | $101.03 | 1,170,760 |
| 2024-01-31 | $99.53 | $101.62 | $99.07 | $99.35 | $99.35 | 1,259,207 |
| 2024-01-30 | $99.82 | $101.98 | $99.54 | $100.15 | $100.15 | 1,193,190 |
| 2024-01-29 | $98.37 | $99.96 | $97.96 | $99.69 | $99.69 | 1,341,276 |
| 2024-01-26 | $98.09 | $98.94 | $97.38 | $98.47 | $98.47 | 978,522 |
| 2024-01-25 | $97.33 | $98.28 | $96.33 | $98.19 | $98.19 | 1,355,085 |
| 2024-01-24 | $98.51 | $98.88 | $95.46 | $95.98 | $95.98 | 1,662,536 |
| 2024-01-23 | $100.85 | $101.72 | $96.74 | $97.58 | $97.58 | 2,029,888 |
| 2024-01-22 | $101.53 | $103.30 | $101.18 | $103.03 | $103.03 | 1,257,329 |
| 2024-01-19 | $99.37 | $101.46 | $98.29 | $101.09 | $101.09 | 1,766,422 |
| 2024-01-18 | $100.68 | $101.37 | $98.62 | $99.31 | $99.31 | 1,606,621 |
| 2024-01-17 | $98.71 | $99.58 | $98.29 | $98.89 | $98.89 | 1,359,457 |
| 2024-01-16 | $100.05 | $100.98 | $99.33 | $100.00 | $100.00 | 1,585,584 |
| 2024-01-12 | $104.16 | $104.16 | $101.27 | $101.32 | $101.32 | 1,490,807 |
| 2024-01-11 | $101.98 | $103.67 | $101.67 | $103.64 | $103.64 | 1,147,643 |
| 2024-01-10 | $102.50 | $104.33 | $102.23 | $103.12 | $102.91 | 1,327,571 |
| 2024-01-09 | $100.99 | $101.82 | $100.87 | $101.60 | $101.39 | 1,336,449 |
| 2024-01-08 | $100.88 | $102.94 | $100.88 | $102.16 | $101.95 | 1,749,501 |
| 2024-01-05 | $98.28 | $100.58 | $97.42 | $99.79 | $99.59 | 1,170,679 |
| 2024-01-04 | $98.92 | $100.25 | $98.56 | $98.75 | $98.55 | 1,172,985 |
| 2024-01-03 | $99.12 | $100.08 | $97.60 | $99.01 | $98.81 | 1,784,381 |
| 2024-01-02 | $101.44 | $102.36 | $100.17 | $100.78 | $100.58 | 1,557,781 |
| 2023-12-29 | $102.99 | $103.75 | $102.52 | $102.79 | $102.79 | 916,439 |
| 2023-12-28 | $103.55 | $104.42 | $103.32 | $103.53 | $103.53 | 802,396 |
| 2023-12-27 | $103.69 | $104.55 | $103.12 | $104.06 | $104.06 | 768,627 |
| 2023-12-26 | $103.61 | $104.21 | $103.24 | $103.47 | $103.47 | 704,394 |
| 2023-12-22 | $103.87 | $104.01 | $102.75 | $103.57 | $103.57 | 837,648 |
| 2023-12-21 | $103.83 | $104.17 | $101.81 | $103.32 | $103.32 | 1,106,460 |
| 2023-12-20 | $103.11 | $104.48 | $102.08 | $102.12 | $102.12 | 1,250,726 |
| 2023-12-19 | $102.02 | $103.82 | $101.55 | $103.38 | $103.38 | 1,344,556 |
| 2023-12-18 | $102.74 | $102.90 | $100.00 | $101.38 | $101.38 | 1,718,285 |
| 2023-12-15 | $103.96 | $105.91 | $102.22 | $102.48 | $102.48 | 3,651,760 |
| 2023-12-14 | $99.18 | $105.41 | $99.00 | $105.18 | $105.18 | 3,501,093 |
| 2023-12-13 | $93.06 | $96.69 | $91.92 | $96.46 | $96.46 | 2,661,913 |
| 2023-12-12 | $93.07 | $93.37 | $92.34 | $92.41 | $92.41 | 1,100,816 |
| 2023-12-11 | $92.41 | $93.26 | $92.16 | $92.93 | $92.93 | 1,638,327 |
| 2023-12-08 | $90.73 | $93.26 | $90.69 | $92.86 | $92.86 | 1,862,270 |
| 2023-12-07 | $90.31 | $91.44 | $89.75 | $91.16 | $91.16 | 2,408,686 |
| 2023-12-06 | $89.60 | $91.10 | $88.79 | $88.90 | $88.90 | 2,615,249 |
| 2023-12-05 | $87.00 | $87.59 | $86.38 | $87.21 | $87.21 | 2,069,433 |
| 2023-12-04 | $87.57 | $88.72 | $87.07 | $87.21 | $87.21 | 1,697,598 |
| 2023-12-01 | $85.98 | $88.29 | $85.91 | $87.78 | $87.78 | 1,844,880 |
| 2023-11-30 | $85.66 | $86.08 | $84.66 | $85.89 | $85.89 | 1,876,506 |
| 2023-11-29 | $85.41 | $86.67 | $85.41 | $86.07 | $86.07 | 1,519,229 |
| 2023-11-28 | $85.04 | $85.76 | $84.40 | $84.43 | $84.43 | 827,780 |
| 2023-11-27 | $85.18 | $85.83 | $85.03 | $85.42 | $85.42 | 1,043,107 |
| 2023-11-24 | $85.04 | $85.81 | $84.98 | $85.52 | $85.52 | 335,976 |
| 2023-11-22 | $85.84 | $86.49 | $85.04 | $85.31 | $85.31 | 613,808 |
| 2023-11-21 | $85.49 | $86.21 | $84.97 | $84.99 | $84.99 | 733,486 |
| 2023-11-20 | $85.33 | $86.34 | $84.91 | $86.06 | $86.06 | 964,686 |
| 2023-11-17 | $85.44 | $86.26 | $85.30 | $85.79 | $85.79 | 739,740 |
| 2023-11-16 | $85.40 | $86.24 | $84.94 | $85.14 | $85.14 | 914,304 |
| 2023-11-15 | $85.43 | $87.12 | $85.17 | $85.22 | $85.22 | 1,362,916 |
| 2023-11-14 | $82.87 | $86.73 | $82.87 | $85.98 | $85.98 | 2,818,346 |
| 2023-11-13 | $79.95 | $80.23 | $78.88 | $79.59 | $79.59 | 703,583 |
| 2023-11-10 | $79.07 | $80.39 | $78.45 | $80.34 | $80.34 | 845,080 |
| 2023-11-09 | $79.87 | $80.40 | $78.32 | $78.41 | $78.41 | 1,232,192 |
| 2023-11-08 | $80.33 | $80.73 | $79.26 | $79.68 | $79.68 | 1,042,787 |
| 2023-11-07 | $80.22 | $81.46 | $79.91 | $80.21 | $80.21 | 1,120,116 |
| 2023-11-06 | $80.28 | $81.17 | $79.87 | $80.07 | $80.07 | 1,174,307 |
| 2023-11-03 | $80.00 | $82.39 | $79.81 | $81.27 | $81.27 | 2,164,646 |
| 2023-11-02 | $77.00 | $78.40 | $76.50 | $77.93 | $77.93 | 1,997,004 |
| 2023-11-01 | $70.51 | $74.41 | $70.15 | $74.25 | $74.25 | 2,132,066 |
| 2023-10-31 | $69.67 | $71.11 | $69.59 | $70.71 | $70.71 | 1,015,049 |
| 2023-10-30 | $69.25 | $70.00 | $68.33 | $69.37 | $69.37 | 1,725,188 |
| 2023-10-27 | $69.50 | $69.50 | $68.39 | $68.77 | $68.77 | 983,976 |
| 2023-10-26 | $68.95 | $69.70 | $68.17 | $69.26 | $69.26 | 1,258,275 |
| 2023-10-25 | $69.32 | $69.46 | $68.08 | $68.16 | $68.16 | 1,109,152 |
| 2023-10-24 | $69.35 | $70.67 | $68.93 | $69.77 | $69.77 | 1,281,621 |
| 2023-10-23 | $68.55 | $70.40 | $68.47 | $69.45 | $69.45 | 1,399,040 |
| 2023-10-20 | $69.58 | $70.01 | $68.48 | $68.67 | $68.67 | 1,693,026 |
| 2023-10-19 | $70.80 | $71.25 | $69.08 | $69.43 | $69.43 | 1,916,083 |
| 2023-10-18 | $71.65 | $71.88 | $70.45 | $70.48 | $70.48 | 1,064,808 |
| 2023-10-17 | $71.25 | $73.61 | $71.25 | $72.44 | $72.44 | 1,327,315 |
| 2023-10-16 | $72.33 | $72.76 | $71.03 | $71.67 | $71.67 | 1,099,580 |
| 2023-10-13 | $71.17 | $72.05 | $70.99 | $71.73 | $71.73 | 1,415,971 |
| 2023-10-12 | $74.26 | $74.47 | $70.30 | $71.05 | $71.05 | 1,950,234 |
| 2023-10-11 | $74.89 | $76.58 | $74.62 | $75.40 | $75.40 | 2,282,858 |
| 2023-10-10 | $72.46 | $74.86 | $72.46 | $74.14 | $74.14 | 2,000,013 |
| 2023-10-09 | $70.85 | $72.48 | $69.92 | $72.46 | $72.46 | 1,241,971 |
| 2023-10-06 | $70.29 | $71.37 | $69.34 | $70.98 | $70.98 | 1,366,157 |
| 2023-10-05 | $71.27 | $72.16 | $70.67 | $70.76 | $70.76 | 2,320,202 |
| 2023-10-04 | $70.73 | $71.94 | $70.18 | $71.74 | $71.53 | 1,894,890 |
| 2023-10-03 | $72.26 | $72.79 | $70.05 | $70.30 | $70.09 | 2,366,900 |
| 2023-10-02 | $73.46 | $74.36 | $72.46 | $72.99 | $72.77 | 1,519,257 |
| 2023-09-29 | $75.05 | $75.49 | $73.30 | $73.96 | $73.96 | 1,651,492 |
| 2023-09-28 | $73.11 | $74.85 | $73.00 | $74.39 | $74.39 | 1,369,494 |
| 2023-09-27 | $73.38 | $74.02 | $72.94 | $73.28 | $73.28 | 1,485,152 |
| 2023-09-26 | $73.57 | $74.54 | $72.57 | $72.61 | $72.61 | 1,623,118 |
| 2023-09-25 | $73.78 | $74.65 | $73.69 | $73.97 | $73.97 | 1,562,527 |
| 2023-09-22 | $74.30 | $74.69 | $73.47 | $74.07 | $74.07 | 1,726,893 |
| 2023-09-21 | $74.63 | $75.12 | $72.83 | $73.63 | $73.63 | 2,977,228 |
| 2023-09-20 | $78.37 | $79.18 | $76.54 | $76.61 | $76.61 | 1,176,278 |
| 2023-09-19 | $77.56 | $78.26 | $76.72 | $77.99 | $77.99 | 1,278,131 |
| 2023-09-18 | $77.32 | $78.51 | $77.17 | $77.93 | $77.93 | 1,645,723 |
| 2023-09-15 | $79.90 | $79.90 | $77.35 | $77.87 | $77.87 | 4,754,876 |
| 2023-09-14 | $79.95 | $80.99 | $79.49 | $80.72 | $80.72 | 1,387,263 |
| 2023-09-13 | $80.05 | $80.79 | $78.17 | $79.19 | $79.19 | 2,004,274 |
| 2023-09-12 | $81.75 | $82.75 | $79.70 | $79.98 | $79.98 | 1,692,636 |
| 2023-09-11 | $81.39 | $83.28 | $81.13 | $82.01 | $82.01 | 1,310,674 |
| 2023-09-08 | $81.90 | $82.47 | $80.85 | $80.92 | $80.92 | 1,387,906 |
| 2023-09-07 | $80.66 | $82.38 | $80.52 | $81.98 | $81.98 | 1,305,974 |
| 2023-09-06 | $79.58 | $81.39 | $79.32 | $81.34 | $81.34 | 1,942,354 |
| 2023-09-05 | $83.45 | $83.49 | $79.13 | $79.22 | $79.22 | 2,682,602 |
| 2023-09-01 | $82.33 | $84.57 | $82.15 | $83.83 | $83.83 | 2,320,826 |
| 2023-08-31 | $81.66 | $82.19 | $81.32 | $81.93 | $81.93 | 1,636,921 |
| 2023-08-30 | $79.00 | $82.04 | $78.84 | $81.64 | $81.64 | 2,344,754 |
| 2023-08-29 | $76.73 | $79.21 | $76.34 | $78.97 | $78.97 | 2,112,981 |
| 2023-08-28 | $77.69 | $78.12 | $76.63 | $77.06 | $77.06 | 1,540,071 |
| 2023-08-25 | $78.51 | $78.53 | $74.87 | $77.40 | $77.40 | 3,211,441 |
| 2023-08-24 | $79.09 | $80.19 | $78.04 | $78.07 | $78.07 | 2,321,487 |
| 2023-08-23 | $77.77 | $80.13 | $76.30 | $78.85 | $78.85 | 4,295,180 |
| 2023-08-22 | $75.40 | $76.74 | $75.31 | $75.92 | $75.92 | 3,166,594 |
| 2023-08-21 | $76.55 | $76.81 | $74.26 | $75.05 | $75.05 | 1,876,837 |
| 2023-08-18 | $75.64 | $76.82 | $75.51 | $76.38 | $76.38 | 1,861,667 |
| 2023-08-17 | $80.77 | $80.95 | $76.38 | $76.45 | $76.45 | 2,234,657 |
| 2023-08-16 | $81.11 | $81.89 | $80.10 | $80.14 | $80.14 | 1,388,615 |
| 2023-08-15 | $81.31 | $82.54 | $80.37 | $81.39 | $81.39 | 1,508,664 |
| 2023-08-14 | $79.41 | $80.67 | $79.01 | $80.63 | $80.63 | 899,261 |
| 2023-08-11 | $79.35 | $80.09 | $79.24 | $79.47 | $79.47 | 857,804 |
| 2023-08-10 | $81.00 | $81.91 | $78.75 | $79.49 | $79.49 | 1,349,648 |
| 2023-08-09 | $80.74 | $80.99 | $80.08 | $80.52 | $80.52 | 950,262 |
| 2023-08-08 | $79.75 | $80.80 | $78.86 | $80.76 | $80.76 | 905,298 |
| 2023-08-07 | $79.02 | $80.26 | $79.02 | $80.26 | $80.26 | 791,707 |
| 2023-08-04 | $78.03 | $79.92 | $77.12 | $79.39 | $79.39 | 1,224,331 |
| 2023-08-03 | $79.30 | $79.47 | $76.67 | $77.70 | $77.70 | 2,102,424 |
| 2023-08-02 | $79.51 | $80.15 | $78.96 | $79.83 | $79.83 | 972,185 |
| 2023-08-01 | $80.20 | $81.00 | $80.01 | $80.33 | $80.33 | 865,691 |
| 2023-07-31 | $80.50 | $80.86 | $79.44 | $80.33 | $80.33 | 997,783 |
| 2023-07-28 | $80.36 | $80.43 | $79.38 | $80.21 | $80.21 | 1,409,638 |
| 2023-07-27 | $80.81 | $81.39 | $79.07 | $79.25 | $79.25 | 1,432,320 |
| 2023-07-26 | $80.52 | $81.31 | $79.67 | $80.10 | $80.10 | 1,315,875 |
| 2023-07-25 | $78.78 | $81.10 | $78.78 | $80.64 | $80.64 | 1,250,472 |
| 2023-07-24 | $78.75 | $79.20 | $78.21 | $78.83 | $78.83 | 1,134,340 |
| 2023-07-21 | $78.75 | $79.43 | $78.17 | $78.72 | $78.72 | 1,655,326 |
| 2023-07-20 | $82.24 | $82.55 | $77.15 | $78.59 | $78.59 | 2,615,191 |
| 2023-07-19 | $82.51 | $82.51 | $81.15 | $81.98 | $81.98 | 2,012,240 |
| 2023-07-18 | $82.93 | $83.72 | $82.56 | $82.62 | $82.62 | 1,439,727 |
| 2023-07-17 | $83.00 | $83.25 | $82.17 | $82.72 | $82.72 | 1,290,706 |
| 2023-07-14 | $83.34 | $83.67 | $82.22 | $83.52 | $83.52 | 1,605,688 |
| 2023-07-13 | $82.27 | $82.81 | $81.18 | $81.98 | $81.98 | 1,554,419 |
| 2023-07-12 | $80.82 | $82.35 | $80.29 | $82.16 | $82.16 | 1,509,582 |
| 2023-07-11 | $79.48 | $80.39 | $79.28 | $79.90 | $79.90 | 1,698,245 |
| 2023-07-10 | $76.96 | $78.91 | $76.86 | $78.90 | $78.90 | 1,157,439 |
| 2023-07-07 | $76.13 | $77.93 | $76.13 | $76.81 | $76.81 | 1,941,564 |
| 2023-07-06 | $77.10 | $77.10 | $75.31 | $76.41 | $76.41 | 2,223,352 |
| 2023-07-05 | $79.30 | $79.59 | $77.19 | $77.66 | $77.45 | 1,589,891 |
| 2023-07-03 | $79.50 | $79.90 | $78.42 | $78.94 | $78.94 | 1,068,331 |
| 2023-06-30 | $78.72 | $79.27 | $78.24 | $79.07 | $79.07 | 1,124,357 |
| 2023-06-29 | $78.25 | $78.41 | $76.93 | $78.32 | $78.32 | 1,688,840 |
| 2023-06-28 | $78.10 | $79.47 | $78.10 | $78.55 | $78.55 | 1,787,148 |
| 2023-06-27 | $76.00 | $78.41 | $76.00 | $78.34 | $78.34 | 1,925,609 |
| 2023-06-26 | $76.30 | $77.19 | $75.38 | $75.87 | $75.87 | 1,423,595 |
| 2023-06-23 | $75.70 | $76.22 | $75.49 | $76.10 | $76.10 | 2,570,748 |
| 2023-06-22 | $75.76 | $75.93 | $75.09 | $75.82 | $75.82 | 1,493,079 |
| 2023-06-21 | $74.71 | $76.55 | $74.20 | $76.21 | $76.21 | 1,888,327 |
| 2023-06-20 | $73.92 | $75.42 | $73.84 | $75.33 | $75.33 | 1,914,434 |
| 2023-06-16 | $74.19 | $74.57 | $73.21 | $73.49 | $73.49 | 2,465,152 |
| 2023-06-15 | $74.24 | $74.63 | $73.45 | $74.05 | $74.05 | 2,020,990 |
| 2023-06-14 | $75.12 | $75.29 | $71.60 | $73.30 | $73.30 | 3,021,501 |
| 2023-06-13 | $75.39 | $75.97 | $74.96 | $75.08 | $75.08 | 1,302,391 |
| 2023-06-12 | $74.18 | $75.31 | $73.74 | $74.94 | $74.94 | 1,173,227 |
| 2023-06-09 | $74.01 | $75.09 | $73.62 | $74.29 | $74.29 | 1,286,370 |
| 2023-06-08 | $73.74 | $74.81 | $73.38 | $74.09 | $74.09 | 1,787,898 |
| 2023-06-07 | $74.26 | $75.20 | $73.75 | $73.94 | $73.94 | 2,155,113 |
| 2023-06-06 | $71.18 | $74.05 | $71.04 | $74.05 | $74.05 | 2,223,312 |
| 2023-06-05 | $70.83 | $71.15 | $70.12 | $70.84 | $70.84 | 1,384,772 |
| 2023-06-02 | $69.23 | $71.41 | $69.20 | $71.35 | $71.35 | 2,309,713 |
| 2023-06-01 | $68.19 | $68.76 | $67.72 | $68.70 | $68.70 | 1,484,068 |
| 2023-05-31 | $68.26 | $68.44 | $66.17 | $67.70 | $67.70 | 1,787,089 |
| 2023-05-30 | $68.04 | $68.80 | $68.02 | $68.50 | $68.50 | 1,259,945 |
| 2023-05-26 | $68.39 | $68.54 | $67.51 | $68.04 | $68.04 | 1,617,045 |
| 2023-05-25 | $68.35 | $69.22 | $67.18 | $68.13 | $68.13 | 4,485,276 |
| 2023-05-24 | $64.49 | $66.20 | $64.40 | $65.09 | $65.09 | 3,364,543 |
| 2023-05-23 | $64.01 | $64.36 | $63.34 | $63.75 | $63.75 | 2,300,158 |
| 2023-05-22 | $66.13 | $66.91 | $64.37 | $64.70 | $64.70 | 2,468,746 |
| 2023-05-19 | $67.49 | $67.52 | $65.72 | $66.36 | $66.36 | 1,414,602 |
| 2023-05-18 | $65.83 | $67.54 | $65.35 | $67.49 | $67.49 | 1,499,744 |
| 2023-05-17 | $65.39 | $65.84 | $65.03 | $65.83 | $65.83 | 1,111,165 |
| 2023-05-16 | $64.41 | $65.47 | $63.46 | $65.33 | $65.33 | 1,229,015 |
| 2023-05-15 | $64.20 | $64.98 | $63.75 | $64.85 | $64.85 | 852,191 |
| 2023-05-12 | $65.20 | $65.51 | $63.74 | $64.21 | $64.21 | 955,728 |
| 2023-05-11 | $64.61 | $65.15 | $63.95 | $64.96 | $64.96 | 2,153,572 |
| 2023-05-10 | $65.26 | $65.26 | $63.79 | $64.58 | $64.58 | 2,356,163 |
| 2023-05-09 | $64.04 | $65.52 | $64.04 | $64.80 | $64.80 | 1,422,910 |
| 2023-05-08 | $63.35 | $64.55 | $63.00 | $64.24 | $64.24 | 1,101,800 |
| 2023-05-05 | $62.88 | $63.72 | $62.33 | $63.48 | $63.48 | 1,045,610 |
| 2023-05-04 | $63.38 | $63.73 | $62.26 | $62.48 | $62.48 | 1,112,173 |
| 2023-05-03 | $63.11 | $64.89 | $63.11 | $63.77 | $63.77 | 1,083,510 |
| 2023-05-02 | $63.11 | $63.28 | $61.70 | $62.94 | $62.94 | 1,119,308 |
| 2023-05-01 | $63.72 | $64.25 | $62.93 | $63.17 | $63.17 | 1,012,841 |
| 2023-04-28 | $63.22 | $64.16 | $63.14 | $63.91 | $63.91 | 914,296 |
| 2023-04-27 | $61.95 | $63.06 | $61.77 | $63.04 | $63.04 | 1,083,576 |
| 2023-04-26 | $62.07 | $62.26 | $61.17 | $61.36 | $61.36 | 1,253,453 |
| 2023-04-25 | $62.23 | $62.87 | $62.05 | $62.15 | $62.15 | 1,894,569 |
| 2023-04-24 | $61.65 | $62.31 | $61.55 | $62.20 | $62.20 | 1,050,907 |
| 2023-04-21 | $62.34 | $62.49 | $61.55 | $61.83 | $61.83 | 1,117,497 |
| 2023-04-20 | $63.27 | $64.28 | $62.23 | $62.49 | $62.49 | 2,010,986 |
| 2023-04-19 | $61.86 | $62.18 | $61.39 | $61.87 | $61.87 | 1,057,518 |
| 2023-04-18 | $60.92 | $62.27 | $60.84 | $62.11 | $62.11 | 1,432,479 |
| 2023-04-17 | $59.72 | $60.48 | $59.46 | $60.48 | $60.48 | 1,236,069 |
| 2023-04-14 | $59.66 | $60.04 | $59.27 | $60.01 | $60.01 | 1,167,290 |
| 2023-04-13 | $59.42 | $60.28 | $58.99 | $59.77 | $59.77 | 1,033,466 |
| 2023-04-12 | $60.13 | $60.30 | $59.22 | $59.47 | $59.47 | 720,846 |
| 2023-04-11 | $58.45 | $59.87 | $58.44 | $59.50 | $59.50 | 1,298,039 |
| 2023-04-10 | $57.55 | $58.53 | $57.27 | $58.01 | $58.01 | 1,218,577 |
| 2023-04-06 | $58.44 | $58.44 | $57.09 | $57.80 | $57.80 | 1,391,539 |
| 2023-04-05 | $58.70 | $59.05 | $58.08 | $58.55 | $58.55 | 865,318 |
| 2023-04-04 | $60.24 | $60.32 | $58.67 | $59.10 | $58.89 | 864,550 |
| 2023-04-03 | $59.77 | $60.71 | $59.77 | $60.32 | $60.10 | 955,610 |
| 2023-03-31 | $58.83 | $60.14 | $58.83 | $60.03 | $59.82 | 1,032,566 |
| 2023-03-30 | $59.58 | $59.63 | $58.56 | $58.74 | $58.53 | 1,091,932 |
| 2023-03-29 | $59.43 | $59.66 | $58.89 | $59.42 | $59.21 | 1,097,032 |
| 2023-03-28 | $58.59 | $59.27 | $58.49 | $58.90 | $58.69 | 833,283 |
| 2023-03-27 | $58.80 | $59.15 | $58.22 | $58.49 | $58.28 | 1,397,382 |
| 2023-03-24 | $58.18 | $58.77 | $57.32 | $58.42 | $58.21 | 1,376,503 |
| 2023-03-23 | $59.00 | $59.73 | $57.86 | $58.31 | $58.10 | 1,480,687 |
| 2023-03-22 | $58.11 | $59.08 | $57.78 | $57.80 | $57.59 | 1,340,079 |
| 2023-03-21 | $58.16 | $58.70 | $57.97 | $58.26 | $58.05 | 1,013,050 |
| 2023-03-20 | $57.94 | $58.45 | $57.33 | $57.56 | $57.35 | 1,117,639 |
| 2023-03-17 | $59.01 | $59.01 | $57.52 | $57.67 | $57.46 | 3,583,950 |
| 2023-03-16 | $57.21 | $59.11 | $56.84 | $58.78 | $58.57 | 1,464,605 |
| 2023-03-15 | $58.01 | $58.98 | $56.77 | $57.42 | $57.21 | 1,997,119 |
| 2023-03-14 | $58.09 | $58.91 | $57.78 | $58.48 | $58.27 | 1,339,312 |
| 2023-03-13 | $56.49 | $58.34 | $56.36 | $57.40 | $57.19 | 1,481,771 |
| 2023-03-10 | $58.70 | $59.02 | $56.54 | $57.37 | $57.16 | 2,086,843 |
| 2023-03-09 | $59.50 | $60.10 | $58.21 | $58.29 | $58.08 | 3,644,254 |
| 2023-03-08 | $59.24 | $59.60 | $58.83 | $59.53 | $59.32 | 1,036,609 |
| 2023-03-07 | $59.42 | $59.99 | $58.94 | $59.00 | $58.79 | 1,252,081 |
| 2023-03-06 | $59.94 | $60.23 | $58.89 | $59.08 | $58.87 | 1,330,876 |
| 2023-03-03 | $59.79 | $60.72 | $59.44 | $60.12 | $59.91 | 1,482,324 |
| 2023-03-02 | $58.35 | $59.29 | $57.98 | $59.18 | $58.97 | 1,688,923 |
| 2023-03-01 | $59.68 | $60.66 | $58.95 | $58.97 | $58.76 | 1,744,671 |
| 2023-02-28 | $59.05 | $60.13 | $59.05 | $59.94 | $59.73 | 1,583,963 |
| 2023-02-27 | $59.10 | $59.72 | $58.66 | $59.18 | $58.97 | 1,477,893 |
| 2023-02-24 | $58.05 | $58.81 | $57.66 | $58.33 | $58.12 | 1,257,552 |
| 2023-02-23 | $58.34 | $59.06 | $57.87 | $58.88 | $58.67 | 1,501,627 |
| 2023-02-22 | $57.18 | $58.48 | $56.85 | $57.46 | $57.25 | 3,502,714 |
| 2023-02-21 | $55.91 | $57.00 | $55.44 | $55.77 | $55.57 | 2,437,256 |
| 2023-02-17 | $58.62 | $58.62 | $56.92 | $57.20 | $57.20 | 1,985,129 |
| 2023-02-16 | $58.35 | $59.46 | $57.97 | $58.90 | $58.90 | 1,424,774 |
| 2023-02-15 | $58.98 | $59.81 | $58.57 | $59.52 | $59.52 | 1,085,898 |
| 2023-02-14 | $59.07 | $60.08 | $58.60 | $59.49 | $59.49 | 1,025,249 |
| 2023-02-13 | $58.64 | $59.79 | $58.48 | $59.78 | $59.78 | 1,057,050 |
| 2023-02-10 | $58.00 | $58.87 | $57.96 | $58.76 | $58.76 | 1,015,768 |
| 2023-02-09 | $59.27 | $59.43 | $58.11 | $58.31 | $58.31 | 1,690,294 |
| 2023-02-08 | $59.75 | $59.95 | $58.13 | $58.49 | $58.49 | 1,600,688 |
| 2023-02-07 | $59.21 | $60.40 | $58.73 | $60.07 | $60.07 | 1,295,113 |
| 2023-02-06 | $60.04 | $60.48 | $59.52 | $59.53 | $59.53 | 1,064,930 |
| 2023-02-03 | $61.18 | $61.69 | $60.30 | $60.74 | $60.74 | 1,140,646 |
| 2023-02-02 | $61.32 | $62.61 | $60.99 | $61.72 | $61.72 | 1,960,946 |
| 2023-02-01 | $59.13 | $60.94 | $58.02 | $60.26 | $60.26 | 2,222,487 |
| 2023-01-31 | $57.63 | $59.52 | $57.55 | $59.49 | $59.49 | 2,297,820 |
| 2023-01-30 | $56.79 | $57.64 | $56.45 | $56.49 | $56.49 | 1,065,231 |
| 2023-01-27 | $57.04 | $57.68 | $56.86 | $57.39 | $57.39 | 639,778 |
| 2023-01-26 | $57.00 | $57.76 | $56.35 | $57.16 | $57.16 | 872,280 |
| 2023-01-25 | $55.71 | $56.98 | $55.56 | $56.63 | $56.63 | 1,003,489 |
| 2023-01-24 | $63.19 | $63.19 | $54.71 | $56.36 | $56.36 | 1,156,016 |
| 2023-01-23 | $55.56 | $56.43 | $55.37 | $56.04 | $56.04 | 943,010 |
| 2023-01-20 | $55.38 | $55.91 | $54.62 | $55.86 | $55.86 | 1,127,175 |
| 2023-01-19 | $56.08 | $56.22 | $54.70 | $55.09 | $55.09 | 1,494,731 |
| 2023-01-18 | $56.48 | $57.64 | $56.14 | $56.30 | $56.30 | 1,475,538 |
| 2023-01-17 | $55.95 | $56.41 | $55.76 | $56.09 | $56.09 | 1,042,068 |
| 2023-01-13 | $55.07 | $56.32 | $55.07 | $56.13 | $56.13 | 1,054,545 |
| 2023-01-12 | $55.70 | $56.33 | $54.36 | $56.01 | $56.01 | 1,479,314 |
| 2023-01-11 | $55.67 | $55.80 | $55.03 | $55.45 | $55.45 | 1,827,057 |
| 2023-01-10 | $53.04 | $54.01 | $53.04 | $53.91 | $53.91 | 1,687,835 |
| 2023-01-09 | $53.51 | $54.40 | $53.18 | $53.39 | $53.39 | 2,321,249 |
| 2023-01-06 | $52.62 | $53.70 | $52.57 | $53.11 | $53.11 | 1,442,483 |
| 2023-01-05 | $51.00 | $52.26 | $50.70 | $52.14 | $52.14 | 1,261,443 |
| 2023-01-04 | $51.41 | $52.09 | $51.10 | $51.87 | $51.67 | 1,585,876 |
| 2023-01-03 | $50.81 | $50.87 | $49.87 | $50.58 | $50.39 | 1,164,895 |
| 2022-12-30 | $50.03 | $50.19 | $49.64 | $49.92 | $49.92 | 1,153,221 |
| 2022-12-29 | $49.40 | $50.67 | $49.02 | $50.41 | $50.41 | 996,217 |
| 2022-12-28 | $50.67 | $50.82 | $49.31 | $49.38 | $49.38 | 1,002,817 |
| 2022-12-27 | $50.53 | $51.06 | $50.31 | $50.58 | $50.58 | 860,832 |
| 2022-12-23 | $50.64 | $51.06 | $50.30 | $50.80 | $50.80 | 868,681 |
| 2022-12-22 | $50.69 | $51.00 | $49.88 | $50.97 | $50.97 | 1,407,526 |
| 2022-12-21 | $50.90 | $51.78 | $50.82 | $51.38 | $51.38 | 1,217,549 |
| 2022-12-20 | $49.54 | $50.31 | $49.45 | $50.06 | $50.06 | 1,166,572 |
| 2022-12-19 | $50.27 | $50.67 | $49.79 | $50.11 | $50.11 | 1,618,179 |
| 2022-12-16 | $50.59 | $51.04 | $49.97 | $50.55 | $50.55 | 2,347,161 |
| 2022-12-15 | $49.53 | $51.68 | $49.18 | $51.33 | $51.33 | 2,340,658 |
| 2022-12-14 | $50.86 | $51.56 | $50.09 | $50.79 | $50.79 | 1,405,094 |
| 2022-12-13 | $52.45 | $53.02 | $50.42 | $50.59 | $50.59 | 2,201,512 |
| 2022-12-12 | $48.87 | $49.53 | $48.56 | $49.44 | $49.44 | 1,342,965 |
| 2022-12-09 | $48.82 | $49.63 | $48.70 | $48.72 | $48.72 | 1,003,805 |
| 2022-12-08 | $49.20 | $50.27 | $48.67 | $49.46 | $49.46 | 2,120,877 |
| 2022-12-07 | $47.36 | $49.81 | $46.72 | $49.50 | $49.50 | 4,476,221 |
| 2022-12-06 | $47.04 | $47.13 | $45.47 | $45.94 | $45.94 | 2,305,714 |
| 2022-12-05 | $46.95 | $47.42 | $46.69 | $46.86 | $46.86 | 1,448,586 |
| 2022-12-02 | $47.19 | $48.58 | $47.02 | $47.89 | $47.89 | 1,359,296 |
| 2022-12-01 | $48.49 | $49.77 | $48.11 | $48.35 | $48.35 | 1,596,466 |
| 2022-11-30 | $46.93 | $47.98 | $46.02 | $47.91 | $47.91 | 1,471,538 |
| 2022-11-29 | $45.80 | $47.24 | $45.80 | $47.20 | $47.20 | 1,498,817 |
| 2022-11-28 | $46.49 | $47.00 | $45.73 | $46.07 | $46.07 | 954,020 |
| 2022-11-25 | $46.72 | $47.08 | $46.59 | $46.82 | $46.82 | 546,939 |
| 2022-11-23 | $45.74 | $47.44 | $45.39 | $47.18 | $47.18 | 1,223,028 |
| 2022-11-22 | $46.22 | $46.40 | $45.41 | $46.00 | $46.00 | 1,766,964 |
| 2022-11-21 | $45.44 | $45.45 | $44.50 | $45.04 | $45.04 | 806,218 |
| 2022-11-18 | $46.03 | $46.22 | $44.85 | $45.52 | $45.52 | 634,732 |
| 2022-11-17 | $44.85 | $45.28 | $43.81 | $45.27 | $45.27 | 959,284 |
| 2022-11-16 | $46.02 | $46.28 | $45.46 | $45.94 | $45.94 | 918,632 |
| 2022-11-15 | $46.75 | $47.25 | $45.28 | $46.24 | $46.24 | 1,540,616 |
| 2022-11-14 | $46.50 | $46.52 | $45.30 | $45.37 | $45.37 | 1,071,985 |
| 2022-11-11 | $46.50 | $47.13 | $45.99 | $46.99 | $46.99 | 1,871,749 |
| 2022-11-10 | $44.51 | $47.37 | $44.51 | $46.52 | $46.52 | 2,402,186 |
| 2022-11-09 | $42.04 | $43.39 | $41.55 | $41.90 | $41.90 | 1,826,889 |
| 2022-11-08 | $43.00 | $43.10 | $41.79 | $42.40 | $42.40 | 1,270,977 |
| 2022-11-07 | $43.13 | $43.48 | $41.68 | $42.75 | $42.75 | 1,065,277 |
| 2022-11-04 | $42.29 | $43.03 | $41.61 | $42.82 | $42.82 | 1,254,439 |
| 2022-11-03 | $41.41 | $42.22 | $40.57 | $41.48 | $41.48 | 1,307,851 |
| 2022-11-02 | $43.51 | $44.41 | $42.22 | $42.24 | $42.24 | 1,311,406 |
| 2022-11-01 | $43.69 | $44.23 | $43.11 | $43.74 | $43.74 | 1,465,855 |
| 2022-10-31 | $43.74 | $43.77 | $42.44 | $43.08 | $43.08 | 2,281,318 |
| 2022-10-28 | $43.19 | $44.42 | $42.88 | $44.40 | $44.40 | 1,240,325 |
| 2022-10-27 | $43.36 | $44.46 | $43.19 | $43.33 | $43.33 | 1,768,256 |
| 2022-10-26 | $43.61 | $44.08 | $43.26 | $43.28 | $43.28 | 1,576,981 |
| 2022-10-25 | $42.15 | $44.11 | $42.09 | $43.70 | $43.70 | 1,953,393 |
| 2022-10-24 | $42.00 | $42.36 | $41.26 | $41.90 | $41.90 | 1,889,896 |
| 2022-10-21 | $39.73 | $41.94 | $39.53 | $41.76 | $41.76 | 1,371,286 |
| 2022-10-20 | $40.90 | $41.74 | $40.15 | $40.28 | $40.28 | 1,155,332 |
| 2022-10-19 | $42.17 | $42.35 | $40.56 | $40.90 | $40.90 | 1,528,244 |
| 2022-10-18 | $43.07 | $43.31 | $42.27 | $43.08 | $43.08 | 1,458,463 |
| 2022-10-17 | $42.38 | $42.83 | $41.71 | $42.04 | $42.04 | 1,469,883 |
| 2022-10-14 | $43.00 | $43.45 | $40.94 | $41.28 | $41.28 | 1,704,883 |
| 2022-10-13 | $41.60 | $43.33 | $40.31 | $42.87 | $42.87 | 2,110,408 |
| 2022-10-12 | $43.85 | $43.92 | $42.77 | $42.87 | $42.87 | 1,999,337 |
| 2022-10-11 | $44.04 | $44.96 | $43.78 | $43.93 | $43.93 | 2,498,915 |
| 2022-10-10 | $44.92 | $44.96 | $44.07 | $44.32 | $44.32 | 1,131,458 |
| 2022-10-07 | $45.34 | $45.66 | $44.33 | $44.57 | $44.57 | 1,863,434 |
| 2022-10-06 | $44.98 | $46.36 | $44.98 | $46.09 | $46.09 | 2,007,338 |
| 2022-10-05 | $45.26 | $45.60 | $44.67 | $45.36 | $45.16 | 1,548,950 |
| 2022-10-04 | $44.67 | $46.03 | $44.67 | $45.99 | $45.79 | 2,568,448 |
| 2022-10-03 | $42.48 | $43.85 | $42.13 | $43.70 | $43.51 | 2,396,688 |
| 2022-09-30 | $41.93 | $42.39 | $41.37 | $42.00 | $42.00 | 2,519,851 |
| 2022-09-29 | $42.10 | $42.37 | $41.73 | $42.01 | $42.01 | 1,828,722 |
| 2022-09-28 | $41.40 | $43.21 | $41.15 | $43.05 | $43.05 | 1,995,448 |
| 2022-09-27 | $41.60 | $41.76 | $40.51 | $40.83 | $40.83 | 2,104,601 |
| 2022-09-26 | $42.02 | $42.45 | $41.10 | $41.12 | $41.12 | 1,740,789 |
| 2022-09-23 | $41.58 | $42.59 | $41.58 | $42.42 | $42.42 | 2,118,812 |
| 2022-09-22 | $42.66 | $43.24 | $41.98 | $42.09 | $42.09 | 3,430,863 |
| 2022-09-21 | $43.81 | $44.70 | $42.92 | $42.94 | $42.94 | 1,433,704 |
| 2022-09-20 | $43.74 | $44.21 | $43.44 | $43.50 | $43.50 | 1,311,148 |
| 2022-09-19 | $44.43 | $45.11 | $44.05 | $44.58 | $44.58 | 2,163,300 |
| 2022-09-16 | $42.59 | $43.95 | $42.59 | $43.66 | $43.66 | 4,107,541 |
| 2022-09-15 | $43.07 | $43.73 | $42.58 | $42.81 | $42.81 | 2,099,519 |
| 2022-09-14 | $43.33 | $43.45 | $42.35 | $43.04 | $43.04 | 2,337,773 |
| 2022-09-13 | $44.27 | $44.55 | $43.00 | $43.06 | $43.06 | 2,377,322 |
| 2022-09-12 | $45.86 | $46.34 | $45.48 | $45.88 | $45.88 | 1,168,558 |
| 2022-09-09 | $44.46 | $45.60 | $44.44 | $45.34 | $45.34 | 1,221,483 |
| 2022-09-08 | $43.75 | $44.25 | $43.14 | $44.22 | $44.22 | 1,021,089 |
| 2022-09-07 | $43.39 | $44.19 | $43.36 | $44.19 | $44.19 | 1,147,250 |
| 2022-09-06 | $43.86 | $43.86 | $42.69 | $43.39 | $43.39 | 2,356,205 |
| 2022-09-02 | $44.26 | $44.76 | $43.54 | $43.81 | $43.81 | 2,415,003 |
| 2022-09-01 | $43.32 | $43.73 | $42.62 | $43.68 | $43.68 | 1,341,902 |
| 2022-08-31 | $44.98 | $45.12 | $43.77 | $43.79 | $43.79 | 1,696,778 |
| 2022-08-30 | $45.74 | $46.06 | $44.55 | $44.70 | $44.70 | 1,724,476 |
| 2022-08-29 | $45.56 | $46.24 | $45.16 | $45.35 | $45.35 | 1,558,062 |
| 2022-08-26 | $48.18 | $48.25 | $45.86 | $46.12 | $46.12 | 2,660,485 |
| 2022-08-25 | $45.70 | $48.16 | $45.49 | $48.05 | $48.05 | 2,806,900 |
| 2022-08-24 | $44.19 | $47.37 | $44.13 | $46.22 | $46.22 | 5,400,515 |
| 2022-08-23 | $45.76 | $46.37 | $45.37 | $45.63 | $45.63 | 2,891,574 |
| 2022-08-22 | $46.34 | $46.83 | $45.35 | $45.53 | $45.53 | 2,358,852 |
| 2022-08-19 | $48.26 | $48.40 | $47.12 | $47.26 | $47.26 | 1,638,859 |
| 2022-08-18 | $49.11 | $49.15 | $48.30 | $49.00 | $49.00 | 1,012,385 |
| 2022-08-17 | $48.85 | $49.46 | $48.19 | $48.91 | $48.91 | 1,495,731 |
| 2022-08-16 | $49.15 | $50.16 | $48.50 | $49.49 | $49.49 | 1,324,401 |
| 2022-08-15 | $49.73 | $50.10 | $49.29 | $49.71 | $49.71 | 881,960 |
| 2022-08-12 | $49.77 | $50.34 | $49.21 | $50.04 | $50.04 | 835,299 |
| 2022-08-11 | $49.43 | $50.43 | $49.12 | $49.49 | $49.49 | 1,305,114 |
| 2022-08-10 | $48.66 | $49.88 | $48.66 | $48.96 | $48.96 | 1,137,779 |
| 2022-08-09 | $48.57 | $48.57 | $46.81 | $47.27 | $47.27 | 876,116 |
| 2022-08-08 | $48.32 | $49.57 | $48.32 | $48.64 | $48.64 | 875,226 |
| 2022-08-05 | $47.55 | $48.51 | $47.24 | $48.05 | $48.05 | 884,170 |
| 2022-08-04 | $47.22 | $49.17 | $47.13 | $48.64 | $48.64 | 905,367 |
| 2022-08-03 | $47.20 | $47.52 | $46.26 | $47.35 | $47.35 | 1,067,248 |
| 2022-08-02 | $49.07 | $49.11 | $46.91 | $46.93 | $46.93 | 1,406,470 |
| 2022-08-01 | $49.30 | $50.18 | $48.54 | $49.57 | $49.57 | 894,116 |
| 2022-07-29 | $49.20 | $49.57 | $48.15 | $49.18 | $49.18 | 1,311,864 |
| 2022-07-28 | $49.36 | $50.27 | $48.56 | $48.91 | $48.91 | 1,915,410 |
| 2022-07-27 | $48.15 | $49.36 | $47.20 | $49.01 | $49.01 | 1,038,666 |
| 2022-07-26 | $48.21 | $48.43 | $47.55 | $47.97 | $47.97 | 1,162,271 |
| 2022-07-25 | $49.51 | $49.74 | $48.12 | $48.44 | $48.44 | 1,590,540 |
| 2022-07-22 | $50.40 | $51.82 | $49.40 | $50.07 | $50.07 | 1,431,166 |
| 2022-07-21 | $47.55 | $49.87 | $46.72 | $49.78 | $49.78 | 2,171,311 |
| 2022-07-20 | $48.65 | $48.65 | $47.48 | $47.83 | $47.83 | 2,597,129 |
| 2022-07-19 | $48.05 | $48.82 | $47.37 | $48.65 | $48.65 | 1,878,103 |
| 2022-07-18 | $47.91 | $48.47 | $47.17 | $47.45 | $47.45 | 805,712 |
| 2022-07-15 | $48.15 | $48.45 | $46.67 | $48.01 | $48.01 | 903,687 |
| 2022-07-14 | $47.50 | $47.77 | $46.21 | $47.48 | $47.48 | 1,242,121 |
| 2022-07-13 | $46.82 | $48.42 | $45.93 | $48.16 | $48.16 | 1,114,303 |
| 2022-07-12 | $47.54 | $49.23 | $47.52 | $47.93 | $47.93 | 1,144,084 |
| 2022-07-11 | $48.00 | $49.16 | $47.76 | $47.99 | $47.99 | 1,099,140 |
| 2022-07-08 | $46.92 | $48.25 | $46.92 | $48.04 | $48.04 | 1,000,530 |
| 2022-07-07 | $47.34 | $47.83 | $46.26 | $47.35 | $47.35 | 1,264,338 |
| 2022-07-06 | $48.25 | $48.74 | $46.35 | $47.24 | $47.04 | 1,211,004 |
| 2022-07-05 | $46.11 | $48.21 | $45.97 | $48.14 | $47.94 | 1,706,778 |
| 2022-07-01 | $44.86 | $47.47 | $44.86 | $47.07 | $46.87 | 1,872,196 |
| 2022-06-30 | $43.71 | $44.98 | $42.95 | $44.60 | $44.41 | 1,160,447 |
| 2022-06-29 | $44.37 | $44.37 | $43.15 | $44.21 | $44.02 | 1,105,222 |
| 2022-06-28 | $45.97 | $46.33 | $44.57 | $44.63 | $44.44 | 1,012,191 |
| 2022-06-27 | $45.06 | $46.38 | $44.73 | $45.63 | $45.44 | 1,559,766 |
| 2022-06-24 | $44.90 | $45.89 | $44.31 | $45.01 | $44.82 | 1,798,279 |
| 2022-06-23 | $43.35 | $44.87 | $43.35 | $44.46 | $44.27 | 2,052,848 |
| 2022-06-22 | $41.08 | $43.04 | $41.01 | $42.41 | $42.23 | 1,701,745 |
| 2022-06-21 | $42.31 | $43.39 | $41.56 | $42.05 | $41.87 | 2,127,809 |
| 2022-06-17 | $40.89 | $42.07 | $40.20 | $41.53 | $41.36 | 3,660,234 |
| 2022-06-16 | $42.93 | $42.93 | $40.89 | $41.58 | $41.41 | 2,887,495 |
| 2022-06-15 | $44.82 | $45.18 | $42.93 | $44.38 | $44.19 | 1,730,374 |
| 2022-06-14 | $44.14 | $45.21 | $44.00 | $44.37 | $44.18 | 2,427,390 |
| 2022-06-13 | $45.75 | $46.63 | $43.82 | $44.17 | $43.98 | 2,621,075 |
| 2022-06-10 | $48.47 | $49.16 | $47.20 | $47.34 | $47.14 | 1,536,605 |
| 2022-06-09 | $49.27 | $50.08 | $48.72 | $49.46 | $49.25 | 1,209,968 |
| 2022-06-08 | $50.33 | $50.61 | $48.92 | $49.26 | $49.05 | 1,034,746 |
| 2022-06-07 | $49.29 | $50.63 | $48.87 | $50.58 | $50.37 | 1,022,484 |
| 2022-06-06 | $50.62 | $50.86 | $49.68 | $50.03 | $49.82 | 975,672 |
| 2022-06-03 | $50.00 | $50.71 | $49.71 | $50.03 | $49.82 | 841,841 |
| 2022-06-02 | $50.30 | $50.96 | $49.73 | $50.64 | $50.43 | 987,550 |
| 2022-06-01 | $50.63 | $50.64 | $49.76 | $49.90 | $49.69 | 1,307,506 |
| 2022-05-31 | $50.53 | $50.91 | $49.50 | $50.47 | $50.26 | 1,568,696 |
| 2022-05-27 | $50.30 | $51.13 | $49.99 | $51.10 | $50.89 | 1,608,479 |
| 2022-05-26 | $48.34 | $50.50 | $48.34 | $50.03 | $49.82 | 2,507,319 |
| 2022-05-25 | $44.77 | $48.43 | $44.67 | $48.09 | $47.89 | 4,469,601 |
| 2022-05-24 | $46.37 | $46.54 | $44.10 | $44.54 | $44.35 | 3,064,904 |
| 2022-05-23 | $47.99 | $48.20 | $46.30 | $46.73 | $46.53 | 1,707,215 |
| 2022-05-20 | $47.57 | $47.70 | $45.91 | $47.68 | $47.48 | 957,723 |
| 2022-05-19 | $46.26 | $47.93 | $46.01 | $46.81 | $46.61 | 1,287,494 |
| 2022-05-18 | $47.85 | $47.85 | $46.10 | $46.39 | $46.19 | 1,452,779 |
| 2022-05-17 | $48.39 | $49.05 | $47.10 | $48.92 | $48.71 | 1,194,597 |
| 2022-05-16 | $47.62 | $47.81 | $45.67 | $47.30 | $47.10 | 1,211,832 |
| 2022-05-13 | $46.52 | $48.16 | $46.31 | $47.68 | $47.48 | 1,809,593 |
| 2022-05-12 | $43.95 | $46.75 | $43.76 | $45.92 | $45.73 | 1,717,039 |
| 2022-05-11 | $45.75 | $46.24 | $43.85 | $44.15 | $43.96 | 1,886,985 |
| 2022-05-10 | $48.00 | $48.29 | $45.55 | $46.10 | $45.91 | 1,159,410 |
| 2022-05-09 | $46.81 | $48.71 | $46.32 | $47.26 | $47.06 | 1,320,258 |
| 2022-05-06 | $47.19 | $48.29 | $45.69 | $47.67 | $47.47 | 1,401,138 |
| 2022-05-05 | $49.34 | $49.95 | $47.21 | $47.91 | $47.71 | 1,370,107 |
| 2022-05-04 | $48.19 | $50.73 | $47.27 | $50.52 | $50.31 | 1,321,086 |
| 2022-05-03 | $47.31 | $48.27 | $46.78 | $48.01 | $47.81 | 1,098,523 |
| 2022-05-02 | $46.24 | $47.09 | $45.41 | $46.98 | $46.78 | 1,217,202 |
| 2022-04-29 | $47.35 | $48.06 | $46.20 | $46.37 | $46.17 | 1,318,210 |
| 2022-04-28 | $46.79 | $48.08 | $45.28 | $47.65 | $47.45 | 1,409,381 |
| 2022-04-27 | $46.38 | $46.86 | $45.21 | $45.71 | $45.52 | 1,378,099 |
| 2022-04-26 | $47.43 | $48.26 | $46.54 | $46.56 | $46.36 | 1,519,537 |
| 2022-04-25 | $45.34 | $48.09 | $44.90 | $47.96 | $47.76 | 2,243,266 |
| 2022-04-22 | $46.40 | $46.49 | $45.41 | $45.60 | $45.41 | 1,565,338 |
| 2022-04-21 | $48.28 | $48.47 | $46.43 | $46.70 | $46.50 | 1,343,192 |
| 2022-04-20 | $47.75 | $48.75 | $47.07 | $47.43 | $47.23 | 1,505,480 |
| 2022-04-19 | $45.69 | $47.63 | $45.66 | $47.20 | $47.00 | 1,503,682 |
| 2022-04-18 | $45.77 | $46.65 | $45.21 | $45.47 | $45.28 | 1,260,350 |
| 2022-04-14 | $47.19 | $47.93 | $45.96 | $46.18 | $45.99 | 1,321,894 |
| 2022-04-13 | $46.23 | $47.62 | $46.12 | $47.14 | $46.94 | 1,389,899 |
| 2022-04-12 | $47.65 | $48.68 | $45.88 | $46.18 | $45.99 | 2,952,332 |
| 2022-04-11 | $45.44 | $47.08 | $45.36 | $46.65 | $46.45 | 2,288,795 |
| 2022-04-08 | $45.36 | $47.45 | $45.36 | $45.80 | $45.61 | 1,935,741 |
| 2022-04-07 | $46.10 | $46.73 | $44.84 | $45.71 | $45.52 | 2,369,232 |
| 2022-04-06 | $46.68 | $46.91 | $45.57 | $46.30 | $45.90 | 3,258,417 |
| 2022-04-05 | $48.94 | $49.30 | $47.29 | $47.42 | $47.01 | 3,036,394 |
| 2022-04-04 | $48.12 | $48.82 | $47.69 | $48.61 | $48.19 | 1,736,315 |
| 2022-04-01 | $47.57 | $47.90 | $47.05 | $47.88 | $47.47 | 1,482,748 |
| 2022-03-31 | $48.86 | $49.32 | $47.01 | $47.02 | $46.62 | 2,619,764 |
| 2022-03-30 | $50.76 | $50.76 | $48.98 | $49.45 | $49.03 | 1,545,791 |
| 2022-03-29 | $49.25 | $50.81 | $49.21 | $50.80 | $50.37 | 1,711,904 |
| 2022-03-28 | $49.09 | $49.23 | $48.08 | $48.66 | $48.24 | 1,827,164 |
| 2022-03-25 | $49.69 | $49.95 | $48.15 | $49.11 | $48.69 | 1,935,611 |
| 2022-03-24 | $49.48 | $49.65 | $48.37 | $49.51 | $49.09 | 3,167,694 |
| 2022-03-23 | $50.88 | $50.88 | $49.52 | $49.52 | $49.10 | 2,369,672 |
| 2022-03-22 | $51.40 | $51.92 | $49.97 | $51.27 | $50.83 | 1,913,270 |
| 2022-03-21 | $53.04 | $53.04 | $50.21 | $50.92 | $50.48 | 1,773,963 |
| 2022-03-18 | $51.48 | $53.64 | $51.32 | $53.42 | $52.96 | 2,295,983 |
| 2022-03-17 | $51.10 | $52.17 | $50.42 | $52.04 | $51.60 | 1,336,879 |
| 2022-03-16 | $50.92 | $52.33 | $48.87 | $51.08 | $50.64 | 1,690,516 |
| 2022-03-15 | $48.86 | $50.79 | $48.45 | $50.69 | $50.26 | 2,013,509 |
| 2022-03-14 | $50.86 | $50.86 | $47.63 | $48.53 | $48.12 | 1,443,425 |
| 2022-03-11 | $51.74 | $52.03 | $50.51 | $50.61 | $50.18 | 1,249,970 |
| 2022-03-10 | $50.76 | $51.53 | $50.09 | $51.44 | $51.00 | 1,233,819 |
| 2022-03-09 | $50.40 | $52.70 | $50.40 | $51.60 | $51.16 | 1,447,223 |
| 2022-03-08 | $48.76 | $50.87 | $48.19 | $49.05 | $48.63 | 1,699,322 |
| 2022-03-07 | $53.12 | $53.18 | $48.79 | $49.05 | $48.63 | 2,244,886 |
| 2022-03-04 | $53.35 | $53.62 | $52.21 | $53.13 | $52.68 | 1,844,928 |
| 2022-03-03 | $55.23 | $55.35 | $53.11 | $53.70 | $53.24 | 955,395 |
| 2022-03-02 | $54.05 | $55.29 | $53.76 | $54.88 | $54.41 | 1,181,088 |
| 2022-03-01 | $53.81 | $54.55 | $53.31 | $53.68 | $53.22 | 1,499,833 |
| 2022-02-28 | $54.21 | $54.52 | $53.25 | $54.26 | $53.80 | 2,184,006 |
| 2022-02-25 | $51.30 | $53.76 | $51.03 | $53.62 | $53.16 | 2,415,712 |
| 2022-02-24 | $47.50 | $51.46 | $47.17 | $51.17 | $50.73 | 2,812,355 |
| 2022-02-23 | $51.80 | $52.20 | $48.71 | $48.93 | $48.51 | 3,039,817 |
| 2022-02-22 | $53.30 | $54.39 | $51.78 | $52.27 | $51.82 | 2,631,414 |
| 2022-02-18 | $54.22 | $54.37 | $52.94 | $54.03 | $53.57 | 1,408,753 |
| 2022-02-17 | $55.04 | $55.98 | $53.73 | $53.87 | $53.41 | 1,510,401 |
| 2022-02-16 | $54.79 | $55.87 | $54.34 | $55.63 | $55.15 | 1,413,824 |
| 2022-02-15 | $54.82 | $55.30 | $54.43 | $55.09 | $54.62 | 1,505,344 |
| 2022-02-14 | $54.00 | $55.09 | $53.57 | $54.08 | $53.62 | 1,673,932 |
| 2022-02-11 | $55.26 | $56.01 | $53.70 | $54.01 | $53.55 | 1,460,116 |
| 2022-02-10 | $55.55 | $57.61 | $54.61 | $54.81 | $54.34 | 2,076,617 |
| 2022-02-09 | $57.00 | $58.24 | $56.98 | $57.48 | $56.99 | 1,602,633 |
| 2022-02-08 | $55.17 | $56.06 | $54.59 | $56.05 | $55.57 | 1,613,894 |
| 2022-02-07 | $55.05 | $55.79 | $54.46 | $55.24 | $54.77 | 2,132,407 |
| 2022-02-04 | $57.48 | $57.48 | $54.46 | $54.53 | $54.06 | 2,280,513 |
| 2022-02-03 | $59.38 | $59.60 | $57.96 | $58.05 | $57.55 | 1,498,067 |
| 2022-02-02 | $60.05 | $60.41 | $58.97 | $60.21 | $59.70 | 1,730,060 |
| 2022-02-01 | $59.37 | $59.41 | $57.43 | $59.17 | $58.66 | 2,402,051 |
| 2022-01-31 | $56.11 | $59.17 | $55.84 | $58.97 | $58.47 | 3,952,549 |
| 2022-01-28 | $55.47 | $56.25 | $53.69 | $56.24 | $55.76 | 3,097,445 |
| 2022-01-27 | $54.06 | $56.47 | $53.70 | $54.89 | $54.42 | 2,680,971 |
| 2022-01-26 | $59.98 | $60.09 | $55.42 | $56.17 | $55.69 | 2,456,192 |
| 2022-01-25 | $57.87 | $59.50 | $56.96 | $58.78 | $58.28 | 2,400,498 |
| 2022-01-24 | $56.52 | $59.45 | $55.91 | $59.29 | $58.78 | 2,649,059 |
| 2022-01-21 | $58.27 | $59.41 | $57.24 | $57.43 | $56.94 | 3,252,176 |
| 2022-01-20 | $60.66 | $61.47 | $58.35 | $58.48 | $57.98 | 2,796,816 |
| 2022-01-19 | $61.25 | $62.90 | $60.32 | $60.35 | $59.83 | 2,519,277 |
| 2022-01-18 | $65.13 | $65.61 | $62.97 | $63.35 | $62.81 | 2,046,481 |
| 2022-01-14 | $66.51 | $67.19 | $65.35 | $66.44 | $65.87 | 1,742,043 |
| 2022-01-13 | $70.05 | $70.05 | $67.00 | $67.27 | $66.70 | 2,058,674 |
| 2022-01-12 | $66.81 | $67.80 | $66.58 | $67.12 | $66.55 | 1,111,755 |
| 2022-01-11 | $65.71 | $66.94 | $64.78 | $66.93 | $66.36 | 1,154,356 |
| 2022-01-10 | $64.12 | $65.65 | $63.61 | $65.46 | $64.90 | 2,586,121 |
| 2022-01-07 | $68.44 | $68.44 | $65.47 | $65.54 | $64.98 | 2,209,155 |
| 2022-01-06 | $69.54 | $69.66 | $67.33 | $68.57 | $67.98 | 2,008,984 |
| 2022-01-05 | $70.85 | $72.17 | $69.33 | $69.58 | $68.81 | 1,565,991 |
| 2022-01-04 | $70.86 | $71.95 | $70.62 | $71.33 | $70.55 | 1,899,846 |
| 2022-01-03 | $72.43 | $72.75 | $69.15 | $70.24 | $69.47 | 1,805,898 |
| 2021-12-31 | $71.98 | $72.73 | $71.51 | $72.39 | $71.59 | 744,503 |
| 2021-12-30 | $72.20 | $72.75 | $71.63 | $71.78 | $70.99 | 1,195,442 |
| 2021-12-29 | $71.49 | $72.68 | $71.49 | $72.32 | $71.52 | 1,319,241 |
| 2021-12-28 | $71.65 | $72.62 | $71.26 | $71.55 | $70.76 | 745,894 |
| 2021-12-27 | $70.70 | $71.48 | $70.12 | $71.45 | $70.66 | 892,785 |
| 2021-12-23 | $70.81 | $70.89 | $69.90 | $70.48 | $69.70 | 989,437 |
| 2021-12-22 | $68.16 | $71.15 | $68.16 | $70.90 | $70.12 | 2,211,111 |
| 2021-12-21 | $67.88 | $68.36 | $67.45 | $68.06 | $67.31 | 3,141,817 |
| 2021-12-20 | $67.60 | $67.76 | $65.56 | $67.15 | $66.41 | 1,339,928 |
| 2021-12-17 | $69.15 | $69.40 | $68.15 | $68.54 | $67.79 | 3,044,076 |
| 2021-12-16 | $70.41 | $70.66 | $68.75 | $69.41 | $68.65 | 1,633,600 |
| 2021-12-15 | $70.24 | $71.20 | $69.33 | $71.14 | $70.36 | 1,779,386 |
| 2021-12-14 | $71.26 | $71.32 | $69.32 | $70.16 | $69.39 | 2,998,763 |
| 2021-12-13 | $75.00 | $75.61 | $71.95 | $72.09 | $71.30 | 2,727,895 |
| 2021-12-10 | $73.32 | $74.67 | $72.33 | $74.61 | $73.79 | 1,931,281 |
| 2021-12-09 | $72.93 | $74.51 | $71.62 | $72.72 | $71.92 | 2,366,902 |
| 2021-12-08 | $71.29 | $73.44 | $68.73 | $72.45 | $71.65 | 3,130,974 |
| 2021-12-07 | $70.85 | $72.49 | $70.20 | $71.24 | $70.46 | 2,822,696 |
| 2021-12-06 | $69.29 | $71.20 | $68.63 | $70.85 | $70.07 | 2,364,983 |
| 2021-12-03 | $69.00 | $69.72 | $67.37 | $68.26 | $67.51 | 1,214,816 |
| 2021-12-02 | $65.29 | $68.98 | $65.17 | $68.51 | $67.76 | 1,607,186 |
| 2021-12-01 | $64.38 | $66.18 | $63.82 | $64.72 | $64.01 | 1,555,842 |
| 2021-11-30 | $64.05 | $65.30 | $63.16 | $63.47 | $62.77 | 1,407,950 |
| 2021-11-29 | $65.00 | $65.17 | $63.76 | $64.31 | $63.60 | 767,521 |
| 2021-11-26 | $64.25 | $65.15 | $63.81 | $64.47 | $63.76 | 593,800 |
| 2021-11-24 | $65.55 | $66.12 | $65.23 | $65.35 | $64.63 | 488,534 |
| 2021-11-23 | $65.14 | $66.30 | $64.37 | $66.08 | $65.35 | 722,209 |
| 2021-11-22 | $66.67 | $66.67 | $64.86 | $65.31 | $64.59 | 879,638 |
| 2021-11-19 | $65.35 | $67.33 | $65.30 | $65.99 | $65.26 | 1,215,885 |
| 2021-11-18 | $65.72 | $65.74 | $64.58 | $65.70 | $64.98 | 701,274 |
| 2021-11-17 | $64.33 | $65.24 | $63.97 | $65.05 | $64.33 | 775,562 |
| 2021-11-16 | $63.92 | $65.32 | $63.44 | $64.58 | $63.87 | 726,739 |
| 2021-11-15 | $64.16 | $64.35 | $63.65 | $63.71 | $63.01 | 434,499 |
| 2021-11-12 | $63.19 | $64.18 | $63.01 | $63.99 | $63.29 | 486,475 |
| 2021-11-11 | $62.89 | $63.32 | $62.20 | $63.14 | $62.45 | 393,425 |
| 2021-11-10 | $63.51 | $64.09 | $61.86 | $62.25 | $61.57 | 575,881 |
| 2021-11-09 | $62.64 | $64.53 | $62.64 | $63.91 | $63.21 | 1,075,548 |
| 2021-11-08 | $62.45 | $62.61 | $61.52 | $62.15 | $61.47 | 840,995 |
| 2021-11-05 | $61.09 | $62.31 | $60.97 | $62.02 | $61.34 | 1,041,671 |
| 2021-11-04 | $60.93 | $61.86 | $60.10 | $60.40 | $59.74 | 853,481 |
| 2021-11-03 | $60.14 | $62.06 | $59.83 | $60.56 | $59.89 | 1,401,257 |
| 2021-11-02 | $61.23 | $61.28 | $59.42 | $60.03 | $59.37 | 802,062 |
| 2021-11-01 | $60.35 | $61.23 | $59.39 | $61.13 | $60.46 | 686,530 |
| 2021-10-29 | $60.38 | $61.24 | $59.98 | $60.17 | $59.51 | 795,600 |
| 2021-10-28 | $60.00 | $60.69 | $59.61 | $60.47 | $59.81 | 500,378 |
| 2021-10-27 | $60.79 | $62.34 | $59.44 | $59.50 | $58.85 | 915,991 |
| 2021-10-26 | $60.87 | $60.97 | $59.97 | $60.43 | $59.77 | 863,607 |
| 2021-10-25 | $60.56 | $61.31 | $60.25 | $60.87 | $60.20 | 447,501 |
| 2021-10-22 | $61.00 | $61.81 | $60.32 | $60.44 | $59.78 | 611,521 |
| 2021-10-21 | $60.45 | $60.96 | $60.06 | $60.90 | $60.23 | 697,289 |
| 2021-10-20 | $59.51 | $61.08 | $59.21 | $60.76 | $60.09 | 1,000,139 |
| 2021-10-19 | $60.00 | $60.00 | $59.01 | $59.20 | $58.55 | 621,904 |
| 2021-10-18 | $58.29 | $59.92 | $58.23 | $59.87 | $59.21 | 852,679 |
| 2021-10-15 | $60.10 | $60.39 | $58.47 | $58.59 | $57.95 | 1,011,014 |
| 2021-10-14 | $58.34 | $60.01 | $58.19 | $59.82 | $59.16 | 786,323 |
| 2021-10-13 | $57.42 | $58.21 | $57.27 | $58.10 | $57.46 | 1,000,302 |
| 2021-10-12 | $56.32 | $57.57 | $56.24 | $57.08 | $56.45 | 735,104 |
| 2021-10-11 | $56.04 | $56.91 | $55.71 | $56.23 | $55.61 | 1,182,231 |
| 2021-10-08 | $57.02 | $57.21 | $56.11 | $56.21 | $55.59 | 758,974 |
| 2021-10-07 | $57.11 | $57.91 | $57.03 | $57.08 | $56.45 | 774,968 |
| 2021-10-06 | $55.05 | $57.35 | $54.74 | $57.03 | $56.24 | 1,392,308 |
| 2021-10-05 | $55.66 | $56.02 | $54.99 | $55.50 | $54.73 | 2,100,102 |
| 2021-10-04 | $54.76 | $55.82 | $54.72 | $55.22 | $54.45 | 1,197,663 |
| 2021-10-01 | $55.82 | $55.98 | $55.02 | $55.22 | $54.45 | 1,384,070 |
| 2021-09-30 | $57.52 | $58.03 | $55.27 | $55.29 | $54.52 | 1,690,697 |
| 2021-09-29 | $57.90 | $58.42 | $57.42 | $57.61 | $56.81 | 1,092,784 |
| 2021-09-28 | $59.98 | $60.29 | $57.20 | $57.53 | $56.73 | 1,885,417 |
| 2021-09-27 | $59.36 | $60.78 | $59.00 | $60.62 | $59.78 | 1,103,002 |
| 2021-09-24 | $59.79 | $60.37 | $58.83 | $59.94 | $59.10 | 1,083,107 |
| 2021-09-23 | $60.81 | $61.25 | $59.82 | $59.89 | $59.06 | 1,020,133 |
| 2021-09-22 | $60.40 | $61.43 | $60.10 | $60.40 | $59.56 | 995,261 |
| 2021-09-21 | $60.81 | $60.91 | $59.32 | $59.88 | $59.05 | 952,512 |
| 2021-09-20 | $61.62 | $62.30 | $59.94 | $60.69 | $59.84 | 917,843 |
| 2021-09-17 | $61.97 | $63.07 | $61.77 | $62.89 | $62.01 | 1,861,639 |
| 2021-09-16 | $60.37 | $62.90 | $60.07 | $62.05 | $61.19 | 1,205,933 |
| 2021-09-15 | $59.25 | $60.61 | $59.01 | $60.54 | $59.70 | 1,120,273 |
| 2021-09-14 | $61.59 | $61.78 | $59.17 | $59.34 | $58.51 | 1,276,258 |
| 2021-09-13 | $61.88 | $61.88 | $59.91 | $60.89 | $60.04 | 1,361,578 |
| 2021-09-10 | $61.79 | $62.23 | $61.12 | $61.27 | $60.42 | 802,172 |
| 2021-09-09 | $61.36 | $61.71 | $60.31 | $61.33 | $60.48 | 839,889 |
| 2021-09-08 | $62.22 | $62.74 | $61.00 | $61.23 | $60.38 | 1,279,655 |
| 2021-09-07 | $63.56 | $64.55 | $63.35 | $63.48 | $62.60 | 1,060,014 |
| 2021-09-03 | $63.77 | $64.00 | $63.13 | $63.80 | $62.91 | 811,726 |
| 2021-09-02 | $64.75 | $64.80 | $64.04 | $64.10 | $63.21 | 1,031,255 |
| 2021-09-01 | $64.20 | $64.86 | $63.94 | $64.49 | $63.59 | 898,623 |
| 2021-08-31 | $63.92 | $64.29 | $63.26 | $64.06 | $63.17 | 954,139 |
| 2021-08-30 | $64.57 | $64.62 | $63.33 | $63.77 | $62.88 | 882,948 |
| 2021-08-27 | $63.19 | $64.81 | $63.01 | $64.44 | $63.54 | 1,215,830 |
| 2021-08-26 | $63.38 | $64.19 | $62.27 | $63.14 | $62.26 | 1,545,616 |
| 2021-08-25 | $61.33 | $63.94 | $61.25 | $63.66 | $62.77 | 2,123,406 |
| 2021-08-24 | $60.02 | $62.21 | $59.82 | $61.04 | $60.19 | 2,353,349 |
| 2021-08-23 | $59.80 | $59.85 | $57.85 | $59.38 | $58.55 | 1,524,845 |
| 2021-08-20 | $57.85 | $59.62 | $57.71 | $59.52 | $58.69 | 927,677 |
| 2021-08-19 | $57.28 | $58.54 | $57.22 | $57.90 | $57.09 | 1,025,455 |
| 2021-08-18 | $58.25 | $59.20 | $57.86 | $58.36 | $57.55 | 676,561 |
| 2021-08-17 | $60.67 | $60.67 | $58.15 | $58.63 | $57.81 | 953,369 |
| 2021-08-16 | $60.63 | $61.83 | $60.22 | $61.39 | $60.53 | 906,213 |
| 2021-08-13 | $61.16 | $61.37 | $60.18 | $61.06 | $60.21 | 810,623 |
| 2021-08-12 | $60.67 | $61.31 | $59.92 | $60.77 | $59.92 | 1,296,790 |
| 2021-08-11 | $58.36 | $60.58 | $57.83 | $60.54 | $59.70 | 959,271 |
| 2021-08-10 | $57.90 | $58.82 | $57.20 | $58.29 | $57.48 | 613,209 |
| 2021-08-09 | $57.70 | $58.41 | $57.28 | $57.56 | $56.76 | 509,518 |
| 2021-08-06 | $58.55 | $59.32 | $57.57 | $57.99 | $57.18 | 758,837 |
| 2021-08-05 | $57.82 | $58.63 | $57.60 | $58.36 | $57.55 | 619,608 |
| 2021-08-04 | $59.00 | $59.54 | $57.62 | $57.65 | $56.85 | 1,022,285 |
| 2021-08-03 | $59.91 | $60.08 | $58.78 | $59.73 | $58.90 | 1,129,286 |
| 2021-08-02 | $59.70 | $60.07 | $59.02 | $59.59 | $58.76 | 941,298 |
| 2021-07-30 | $58.45 | $60.12 | $58.20 | $59.27 | $58.44 | 1,208,526 |
| 2021-07-29 | $56.99 | $59.47 | $56.78 | $59.00 | $58.18 | 1,295,603 |
| 2021-07-28 | $56.42 | $56.84 | $55.68 | $56.44 | $55.65 | 1,378,663 |
| 2021-07-27 | $56.01 | $56.71 | $55.21 | $56.46 | $55.67 | 727,364 |
| 2021-07-26 | $57.21 | $57.58 | $56.09 | $56.26 | $55.48 | 1,112,980 |
| 2021-07-23 | $55.98 | $57.21 | $55.57 | $57.06 | $56.26 | 1,190,724 |
| 2021-07-22 | $55.07 | $55.85 | $54.19 | $55.47 | $54.70 | 1,079,311 |
| 2021-07-21 | $55.22 | $56.00 | $54.92 | $55.62 | $54.85 | 1,181,094 |
| 2021-07-20 | $53.56 | $55.30 | $53.38 | $55.06 | $54.29 | 1,233,578 |
| 2021-07-19 | $52.49 | $54.59 | $52.02 | $53.35 | $52.61 | 2,157,671 |
| 2021-07-16 | $54.19 | $55.01 | $53.14 | $53.32 | $52.58 | 1,018,802 |
| 2021-07-15 | $54.07 | $54.70 | $53.51 | $54.33 | $53.57 | 791,629 |
| 2021-07-14 | $54.98 | $55.39 | $54.22 | $54.40 | $53.64 | 802,170 |
| 2021-07-13 | $55.77 | $56.21 | $54.13 | $54.44 | $53.68 | 1,305,974 |
| 2021-07-12 | $55.71 | $56.25 | $55.46 | $56.10 | $55.32 | 1,166,518 |
| 2021-07-09 | $56.32 | $56.99 | $56.03 | $56.20 | $55.42 | 996,444 |
| 2021-07-08 | $55.95 | $57.07 | $54.85 | $55.68 | $54.90 | 1,485,489 |
| 2021-07-07 | $57.26 | $58.77 | $57.14 | $58.08 | $57.10 | 890,329 |
| 2021-07-06 | $58.23 | $58.24 | $56.07 | $57.07 | $56.10 | 1,349,376 |
| 2021-07-02 | $59.39 | $59.39 | $57.96 | $58.24 | $57.25 | 743,829 |
| 2021-07-01 | $57.92 | $59.29 | $57.56 | $58.90 | $57.90 | 1,090,059 |
| 2021-06-30 | $56.95 | $58.22 | $56.90 | $57.81 | $56.83 | 1,233,727 |
| 2021-06-29 | $58.24 | $59.67 | $57.91 | $58.17 | $57.18 | 1,097,821 |
| 2021-06-28 | $58.48 | $58.82 | $57.73 | $58.20 | $57.21 | 1,431,805 |
| 2021-06-25 | $57.12 | $57.94 | $56.85 | $57.73 | $56.75 | 3,433,600 |
| 2021-06-24 | $56.50 | $57.05 | $55.92 | $56.88 | $55.92 | 1,085,261 |
| 2021-06-23 | $57.31 | $57.31 | $55.61 | $56.40 | $55.44 | 1,400,053 |
| 2021-06-22 | $57.00 | $57.51 | $56.53 | $57.07 | $56.10 | 1,517,611 |
| 2021-06-21 | $56.84 | $57.76 | $56.75 | $57.00 | $56.03 | 1,550,668 |
| 2021-06-18 | $56.47 | $58.32 | $56.21 | $56.46 | $55.50 | 2,873,408 |
| 2021-06-17 | $57.14 | $57.99 | $56.26 | $57.14 | $56.17 | 1,603,041 |
| 2021-06-16 | $58.49 | $58.89 | $56.90 | $57.18 | $56.21 | 1,753,176 |
| 2021-06-15 | $58.06 | $58.69 | $57.79 | $58.44 | $57.45 | 1,257,405 |
| 2021-06-14 | $59.02 | $59.52 | $57.57 | $57.76 | $56.78 | 2,136,015 |
| 2021-06-11 | $59.13 | $59.81 | $58.64 | $59.14 | $58.14 | 2,310,951 |
| 2021-06-10 | $61.16 | $61.30 | $58.66 | $58.78 | $57.78 | 3,774,039 |
| 2021-06-09 | $63.02 | $63.19 | $61.61 | $61.85 | $60.80 | 1,646,529 |
| 2021-06-08 | $62.79 | $63.08 | $62.00 | $62.79 | $61.73 | 913,306 |
| 2021-06-07 | $63.64 | $63.99 | $62.03 | $62.37 | $61.31 | 1,308,528 |
| 2021-06-04 | $62.60 | $63.45 | $61.73 | $63.28 | $62.21 | 1,079,280 |
| 2021-06-03 | $63.41 | $63.73 | $61.90 | $62.14 | $61.09 | 1,486,430 |
| 2021-06-02 | $65.55 | $65.59 | $63.58 | $63.91 | $62.83 | 1,437,907 |
| 2021-06-01 | $65.83 | $66.05 | $64.49 | $65.48 | $64.37 | 1,041,933 |
| 2021-05-28 | $65.57 | $65.57 | $64.22 | $65.24 | $64.14 | 1,041,841 |
| 2021-05-27 | $65.09 | $65.63 | $64.10 | $65.07 | $63.97 | 1,644,936 |
| 2021-05-26 | $62.37 | $65.30 | $61.48 | $64.37 | $63.28 | 3,442,145 |
| 2021-05-25 | $61.27 | $63.21 | $61.01 | $62.02 | $60.97 | 2,961,802 |
| 2021-05-24 | $60.25 | $60.96 | $59.86 | $60.58 | $59.55 | 1,932,607 |
| 2021-05-21 | $60.99 | $61.44 | $59.52 | $59.90 | $58.89 | 1,751,346 |
| 2021-05-20 | $59.80 | $60.96 | $59.69 | $60.47 | $59.45 | 919,349 |
| 2021-05-19 | $58.76 | $60.40 | $57.93 | $59.87 | $58.86 | 1,308,580 |
| 2021-05-18 | $62.24 | $62.29 | $60.09 | $60.24 | $59.22 | 1,432,834 |
| 2021-05-17 | $62.61 | $62.74 | $60.41 | $62.12 | $61.07 | 999,546 |
| 2021-05-14 | $62.32 | $63.16 | $61.97 | $62.97 | $61.90 | 799,112 |
| 2021-05-13 | $59.76 | $62.34 | $59.76 | $61.73 | $60.68 | 1,630,575 |
| 2021-05-12 | $63.23 | $63.40 | $58.98 | $59.42 | $58.41 | 2,168,082 |
| 2021-05-11 | $66.05 | $66.22 | $63.38 | $63.65 | $62.57 | 1,639,738 |
| 2021-05-10 | $67.93 | $68.88 | $66.92 | $66.93 | $65.80 | 1,244,504 |
| 2021-05-07 | $65.77 | $67.90 | $65.10 | $67.65 | $66.50 | 995,441 |
| 2021-05-06 | $66.26 | $66.38 | $64.62 | $65.68 | $64.57 | 823,232 |
| 2021-05-05 | $65.97 | $66.10 | $65.20 | $66.03 | $64.91 | 893,198 |
| 2021-05-04 | $64.28 | $65.74 | $63.71 | $65.57 | $64.46 | 926,648 |
| 2021-05-03 | $63.51 | $64.76 | $63.12 | $64.59 | $63.50 | 1,208,091 |
| 2021-04-30 | $63.82 | $63.84 | $62.26 | $62.70 | $61.64 | 1,110,815 |
| 2021-04-29 | $63.14 | $64.50 | $62.78 | $64.09 | $63.00 | 1,087,456 |
| 2021-04-28 | $62.20 | $62.89 | $61.67 | $62.69 | $61.63 | 883,374 |
| 2021-04-27 | $62.50 | $63.78 | $62.11 | $62.24 | $61.19 | 1,133,763 |
| 2021-04-26 | $61.80 | $61.99 | $60.98 | $61.88 | $60.83 | 769,339 |
| 2021-04-23 | $60.32 | $60.94 | $59.63 | $60.79 | $59.76 | 783,388 |
| 2021-04-22 | $59.72 | $60.30 | $59.19 | $59.80 | $58.79 | 1,200,229 |
| 2021-04-21 | $58.32 | $60.04 | $58.32 | $59.85 | $58.84 | 968,607 |
| 2021-04-20 | $60.20 | $60.69 | $57.03 | $58.44 | $57.45 | 1,712,455 |
| 2021-04-19 | $61.29 | $61.34 | $59.87 | $60.65 | $59.62 | 1,105,634 |
| 2021-04-16 | $60.70 | $62.00 | $60.40 | $61.29 | $60.25 | 3,190,845 |
| 2021-04-15 | $60.40 | $60.80 | $59.47 | $59.55 | $58.54 | 1,043,093 |
| 2021-04-14 | $59.70 | $60.61 | $59.47 | $59.65 | $58.64 | 923,170 |
| 2021-04-13 | $59.86 | $60.40 | $58.62 | $59.69 | $58.68 | 825,391 |
| 2021-04-12 | $60.45 | $60.69 | $59.74 | $60.13 | $59.11 | 2,135,685 |
| 2021-04-09 | $58.56 | $60.43 | $58.20 | $60.34 | $59.32 | 1,489,174 |
| 2021-04-08 | $59.43 | $59.57 | $58.31 | $58.56 | $57.57 | 1,178,749 |
| 2021-04-07 | $60.22 | $60.53 | $58.92 | $59.41 | $58.23 | 3,164,795 |
| 2021-04-06 | $59.32 | $60.10 | $58.92 | $60.00 | $58.81 | 1,588,647 |
| 2021-04-05 | $59.05 | $59.47 | $58.07 | $59.30 | $58.13 | 1,337,152 |
| 2021-04-01 | $57.39 | $58.99 | $57.27 | $58.99 | $57.82 | 1,603,452 |
| 2021-03-31 | $57.71 | $57.72 | $56.70 | $56.73 | $55.61 | 1,067,530 |
| 2021-03-30 | $56.05 | $57.81 | $55.54 | $57.47 | $56.33 | 948,353 |
| 2021-03-29 | $58.96 | $59.52 | $55.96 | $56.25 | $55.14 | 1,325,974 |
| 2021-03-26 | $56.67 | $58.63 | $56.11 | $58.58 | $57.42 | 1,376,139 |
| 2021-03-25 | $52.86 | $56.50 | $52.73 | $56.25 | $55.14 | 1,781,699 |
| 2021-03-24 | $54.14 | $55.46 | $53.87 | $53.90 | $52.83 | 1,037,971 |
| 2021-03-23 | $55.28 | $55.60 | $53.53 | $53.98 | $52.91 | 1,123,939 |
| 2021-03-22 | $55.01 | $55.45 | $53.66 | $55.08 | $53.99 | 1,089,522 |
| 2021-03-19 | $54.11 | $55.27 | $53.09 | $54.42 | $53.34 | 2,684,642 |
| 2021-03-18 | $57.82 | $57.99 | $53.78 | $53.89 | $52.82 | 2,281,452 |
| 2021-03-17 | $55.49 | $58.54 | $55.11 | $58.48 | $57.32 | 2,540,617 |
| 2021-03-16 | $57.29 | $57.72 | $55.81 | $56.11 | $55.00 | 1,415,853 |
| 2021-03-15 | $55.73 | $56.78 | $55.60 | $56.74 | $55.62 | 1,745,024 |
| 2021-03-12 | $56.22 | $56.26 | $54.84 | $55.50 | $54.40 | 2,344,909 |
| 2021-03-11 | $58.12 | $59.28 | $57.27 | $57.33 | $56.20 | 2,066,777 |
| 2021-03-10 | $55.67 | $58.11 | $55.23 | $57.54 | $56.40 | 2,274,819 |
| 2021-03-09 | $55.51 | $56.20 | $54.51 | $54.95 | $53.86 | 1,835,138 |
| 2021-03-08 | $54.26 | $56.02 | $54.01 | $55.19 | $54.10 | 1,586,695 |
| 2021-03-05 | $52.13 | $53.93 | $50.56 | $53.89 | $52.82 | 2,116,845 |
| 2021-03-04 | $52.80 | $53.55 | $49.79 | $51.78 | $50.76 | 2,064,709 |
| 2021-03-03 | $53.70 | $53.70 | $52.34 | $52.63 | $51.59 | 1,662,056 |
| 2021-03-02 | $53.18 | $54.07 | $52.22 | $53.91 | $52.84 | 1,524,904 |
| 2021-03-01 | $54.36 | $54.78 | $52.94 | $53.04 | $51.99 | 1,923,967 |
| 2021-02-26 | $52.71 | $54.19 | $52.15 | $53.42 | $52.36 | 3,124,601 |
| 2021-02-25 | $55.30 | $55.71 | $51.86 | $51.95 | $50.92 | 3,004,996 |
| 2021-02-24 | $52.50 | $56.08 | $51.75 | $55.95 | $54.84 | 3,026,497 |
| 2021-02-23 | $53.09 | $54.30 | $51.33 | $54.23 | $53.16 | 2,598,757 |
| 2021-02-22 | $54.48 | $55.15 | $53.58 | $53.65 | $52.59 | 1,597,043 |
| 2021-02-19 | $54.24 | $55.08 | $54.03 | $54.94 | $53.85 | 1,020,623 |
| 2021-02-18 | $54.16 | $54.68 | $53.33 | $53.96 | $52.89 | 1,216,972 |
| 2021-02-17 | $54.02 | $54.38 | $53.11 | $54.22 | $53.15 | 1,331,136 |
| 2021-02-16 | $56.02 | $56.09 | $54.05 | $54.13 | $53.06 | 1,492,859 |
| 2021-02-12 | $55.95 | $56.96 | $55.51 | $56.09 | $54.98 | 1,072,191 |
| 2021-02-11 | $56.23 | $56.95 | $55.50 | $56.35 | $55.24 | 1,498,786 |
| 2021-02-10 | $54.74 | $56.19 | $53.39 | $55.68 | $54.58 | 1,337,562 |
| 2021-02-09 | $55.14 | $55.26 | $53.96 | $54.56 | $53.48 | 660,267 |
| 2021-02-08 | $53.96 | $55.63 | $53.78 | $55.03 | $53.94 | 1,463,538 |
| 2021-02-05 | $52.17 | $53.85 | $51.61 | $53.62 | $52.56 | 1,532,171 |
| 2021-02-04 | $52.10 | $52.37 | $50.81 | $52.01 | $50.98 | 1,587,535 |
| 2021-02-03 | $52.60 | $53.35 | $51.91 | $52.04 | $51.01 | 807,430 |
| 2021-02-02 | $51.88 | $53.05 | $50.99 | $52.56 | $51.52 | 1,418,044 |
| 2021-02-01 | $51.34 | $51.62 | $49.51 | $51.50 | $50.48 | 1,913,581 |
| 2021-01-29 | $52.30 | $52.65 | $50.45 | $51.10 | $50.09 | 2,577,652 |
| 2021-01-28 | $52.24 | $52.78 | $51.79 | $52.56 | $51.52 | 3,523,644 |
| 2021-01-27 | $52.24 | $54.84 | $51.75 | $53.57 | $52.51 | 3,330,217 |
| 2021-01-26 | $51.93 | $53.87 | $51.61 | $52.99 | $51.94 | 2,635,981 |
| 2021-01-25 | $51.34 | $52.75 | $50.43 | $51.31 | $50.30 | 1,822,264 |
| 2021-01-22 | $49.79 | $51.11 | $49.06 | $50.82 | $49.81 | 1,969,225 |
| 2021-01-21 | $49.19 | $50.50 | $48.78 | $50.03 | $49.04 | 2,378,630 |
| 2021-01-20 | $46.49 | $49.28 | $46.45 | $48.66 | $47.70 | 2,785,684 |
| 2021-01-19 | $45.27 | $46.77 | $45.04 | $46.12 | $45.21 | 1,949,725 |
| 2021-01-15 | $44.37 | $44.99 | $43.75 | $44.62 | $43.74 | 1,280,067 |
| 2021-01-14 | $44.48 | $44.87 | $43.90 | $44.39 | $43.51 | 810,036 |
| 2021-01-13 | $45.20 | $46.18 | $44.13 | $44.19 | $43.32 | 1,887,963 |
| 2021-01-12 | $44.09 | $44.63 | $43.68 | $44.45 | $43.57 | 1,188,379 |
| 2021-01-11 | $42.74 | $44.12 | $42.47 | $43.94 | $43.07 | 1,700,791 |
| 2021-01-08 | $44.28 | $44.55 | $42.89 | $42.97 | $42.12 | 1,866,286 |
| 2021-01-07 | $42.46 | $44.38 | $42.18 | $44.22 | $43.35 | 2,580,744 |
| 2021-01-06 | $41.52 | $42.63 | $41.22 | $42.36 | $41.42 | 4,181,578 |
| 2021-01-05 | $42.21 | $42.98 | $42.02 | $42.41 | $41.47 | 2,249,877 |
| 2021-01-04 | $43.62 | $43.68 | $41.84 | $42.66 | $41.71 | 1,809,115 |
| 2020-12-31 | $44.65 | $44.69 | $43.46 | $43.47 | $42.50 | 1,612,867 |
| 2020-12-30 | $44.95 | $45.58 | $44.67 | $44.76 | $43.77 | 826,349 |
| 2020-12-29 | $45.20 | $45.35 | $44.34 | $44.92 | $43.92 | 1,058,668 |
| 2020-12-28 | $45.84 | $45.93 | $44.87 | $45.15 | $44.15 | 1,180,720 |
| 2020-12-24 | $45.05 | $45.78 | $44.66 | $45.62 | $44.61 | 637,675 |
| 2020-12-23 | $46.40 | $46.56 | $44.78 | $45.08 | $44.08 | 1,457,757 |
| 2020-12-22 | $46.01 | $46.89 | $45.79 | $46.12 | $45.10 | 1,127,062 |
| 2020-12-21 | $45.46 | $46.34 | $45.12 | $46.02 | $45.00 | 1,410,173 |
| 2020-12-18 | $46.49 | $46.83 | $45.97 | $46.25 | $45.22 | 2,250,139 |
| 2020-12-17 | $45.90 | $47.08 | $45.44 | $46.12 | $45.10 | 2,446,284 |
| 2020-12-16 | $45.41 | $45.70 | $44.86 | $45.33 | $44.32 | 1,431,649 |
| 2020-12-15 | $45.13 | $45.53 | $44.59 | $45.01 | $44.01 | 2,043,149 |
| 2020-12-14 | $44.86 | $45.20 | $44.49 | $44.78 | $43.79 | 1,755,742 |
| 2020-12-11 | $44.48 | $45.20 | $44.28 | $44.39 | $43.40 | 1,746,998 |
| 2020-12-10 | $43.53 | $45.28 | $43.50 | $44.67 | $43.68 | 3,285,578 |
| 2020-12-09 | $46.11 | $46.11 | $43.41 | $43.99 | $43.01 | 4,567,558 |
| 2020-12-08 | $46.78 | $46.85 | $44.63 | $45.32 | $44.31 | 8,700,806 |
| 2020-12-07 | $48.26 | $49.52 | $47.46 | $49.21 | $48.12 | 4,510,936 |
| 2020-12-04 | $47.00 | $48.88 | $46.29 | $47.90 | $46.84 | 3,345,595 |
| 2020-12-03 | $45.29 | $47.81 | $45.19 | $47.31 | $46.26 | 1,657,448 |
| 2020-12-02 | $45.79 | $45.99 | $44.46 | $45.35 | $44.34 | 2,391,349 |
| 2020-12-01 | $47.45 | $47.78 | $45.84 | $45.99 | $44.97 | 1,329,011 |
| 2020-11-30 | $47.59 | $47.73 | $46.08 | $47.35 | $46.30 | 1,618,595 |
| 2020-11-27 | $47.36 | $48.02 | $46.95 | $47.56 | $46.50 | 441,179 |
| 2020-11-25 | $46.87 | $47.83 | $46.33 | $47.55 | $46.49 | 948,624 |
| 2020-11-24 | $48.40 | $48.61 | $46.31 | $46.57 | $45.54 | 1,065,432 |
| 2020-11-23 | $47.20 | $48.42 | $46.93 | $48.26 | $47.19 | 1,415,599 |
| 2020-11-20 | $47.51 | $48.09 | $46.85 | $47.07 | $46.02 | 712,456 |
| 2020-11-19 | $47.72 | $48.10 | $46.72 | $47.24 | $46.19 | 1,131,031 |
| 2020-11-18 | $46.66 | $47.87 | $46.35 | $46.97 | $45.93 | 969,723 |
| 2020-11-17 | $45.49 | $47.01 | $45.44 | $46.60 | $45.56 | 1,010,411 |
| 2020-11-16 | $45.66 | $45.89 | $44.44 | $45.68 | $44.67 | 872,440 |
| 2020-11-13 | $44.99 | $45.90 | $44.11 | $45.39 | $44.38 | 966,796 |
| 2020-11-12 | $45.00 | $46.11 | $43.95 | $44.57 | $43.58 | 1,420,995 |
| 2020-11-11 | $44.41 | $45.33 | $43.51 | $45.30 | $44.29 | 1,616,253 |
| 2020-11-10 | $42.51 | $44.33 | $40.95 | $44.19 | $43.21 | 3,536,472 |
| 2020-11-09 | $45.51 | $46.34 | $41.14 | $41.18 | $40.27 | 3,689,274 |
| 2020-11-06 | $46.69 | $46.69 | $45.11 | $45.38 | $44.37 | 1,379,971 |
| 2020-11-05 | $47.19 | $47.77 | $46.24 | $46.70 | $45.66 | 1,482,927 |
| 2020-11-04 | $45.82 | $48.14 | $45.15 | $47.09 | $46.04 | 2,385,947 |
| 2020-11-03 | $44.47 | $45.13 | $43.37 | $44.71 | $43.72 | 1,167,996 |
| 2020-11-02 | $42.96 | $44.14 | $42.63 | $43.74 | $42.77 | 1,387,966 |
| 2020-10-30 | $43.52 | $44.12 | $42.03 | $42.28 | $41.34 | 1,840,445 |
| 2020-10-29 | $44.80 | $45.13 | $43.19 | $43.59 | $42.62 | 1,487,832 |
| 2020-10-28 | $43.37 | $45.66 | $42.89 | $44.43 | $43.44 | 1,583,978 |
| 2020-10-27 | $45.12 | $45.36 | $44.20 | $44.38 | $43.39 | 1,299,586 |
| 2020-10-26 | $46.79 | $46.79 | $44.44 | $44.85 | $43.85 | 1,689,360 |
| 2020-10-23 | $46.15 | $47.34 | $45.55 | $47.26 | $46.21 | 1,394,434 |
| 2020-10-22 | $47.19 | $47.19 | $45.02 | $45.76 | $44.74 | 2,711,875 |
| 2020-10-21 | $49.12 | $49.15 | $46.24 | $46.99 | $45.95 | 1,495,807 |
| 2020-10-20 | $48.94 | $50.02 | $48.33 | $49.10 | $48.01 | 1,304,012 |
| 2020-10-19 | $48.92 | $49.32 | $48.02 | $48.43 | $47.35 | 1,193,818 |
| 2020-10-16 | $49.71 | $50.30 | $48.37 | $48.43 | $47.35 | 1,238,392 |
| 2020-10-15 | $48.74 | $49.85 | $48.56 | $49.62 | $48.52 | 785,620 |
| 2020-10-14 | $49.17 | $49.87 | $48.90 | $49.46 | $48.36 | 681,762 |
| 2020-10-13 | $49.28 | $49.77 | $48.45 | $49.19 | $48.10 | 978,268 |
| 2020-10-12 | $50.00 | $50.10 | $49.20 | $49.83 | $48.72 | 672,024 |
| 2020-10-09 | $49.50 | $50.35 | $49.37 | $49.83 | $48.72 | 967,931 |
| 2020-10-08 | $48.22 | $49.26 | $48.02 | $49.23 | $48.14 | 1,839,198 |
| 2020-10-07 | $47.90 | $48.67 | $46.86 | $47.54 | $46.38 | 1,543,282 |
| 2020-10-06 | $49.31 | $49.31 | $47.01 | $47.32 | $46.17 | 2,198,733 |
| 2020-10-05 | $50.20 | $50.42 | $47.91 | $49.08 | $47.88 | 1,962,154 |
| 2020-10-02 | $48.33 | $50.16 | $48.16 | $49.79 | $48.58 | 1,390,006 |
| 2020-10-01 | $48.83 | $49.48 | $48.20 | $49.48 | $48.27 | 2,016,576 |
| 2020-09-30 | $47.53 | $49.21 | $47.51 | $48.66 | $47.47 | 2,281,413 |
| 2020-09-29 | $49.50 | $49.56 | $46.99 | $47.12 | $45.97 | 2,761,895 |
| 2020-09-28 | $48.32 | $49.70 | $48.00 | $49.35 | $48.15 | 1,620,689 |
| 2020-09-25 | $46.90 | $48.22 | $46.90 | $47.89 | $46.72 | 2,207,786 |
| 2020-09-24 | $47.00 | $48.43 | $46.17 | $47.48 | $46.32 | 2,220,907 |
| 2020-09-23 | $47.87 | $48.75 | $46.63 | $47.00 | $45.85 | 2,691,888 |
| 2020-09-22 | $46.97 | $48.55 | $46.33 | $48.19 | $47.01 | 3,029,233 |
| 2020-09-21 | $44.62 | $47.10 | $43.73 | $47.03 | $45.88 | 3,974,389 |
| 2020-09-18 | $44.41 | $45.25 | $44.31 | $44.75 | $43.66 | 4,710,083 |
| 2020-09-17 | $43.92 | $44.88 | $43.54 | $44.38 | $43.30 | 2,364,956 |
| 2020-09-16 | $43.81 | $45.22 | $43.34 | $44.97 | $43.87 | 3,049,246 |
| 2020-09-15 | $44.01 | $44.51 | $42.98 | $43.07 | $42.02 | 1,584,831 |
| 2020-09-14 | $44.67 | $44.81 | $43.45 | $44.00 | $42.93 | 2,502,506 |
| 2020-09-11 | $43.57 | $44.55 | $43.37 | $44.50 | $43.41 | 3,133,558 |
| 2020-09-10 | $43.49 | $44.05 | $42.91 | $43.21 | $42.16 | 1,575,376 |
| 2020-09-09 | $42.04 | $43.50 | $41.88 | $43.28 | $42.22 | 1,566,867 |
| 2020-09-08 | $40.73 | $42.61 | $40.34 | $41.74 | $40.72 | 1,603,446 |
| 2020-09-04 | $42.03 | $42.41 | $39.81 | $41.26 | $40.25 | 2,380,744 |
| 2020-09-03 | $43.44 | $43.65 | $41.00 | $41.78 | $40.76 | 1,967,400 |
| 2020-09-02 | $44.24 | $44.26 | $42.39 | $43.57 | $42.51 | 1,796,469 |
| 2020-09-01 | $41.86 | $43.91 | $41.54 | $43.90 | $42.83 | 2,142,406 |
| 2020-08-31 | $43.07 | $43.27 | $42.01 | $42.22 | $41.19 | 1,525,136 |
| 2020-08-28 | $43.65 | $44.20 | $42.83 | $42.96 | $41.91 | 2,244,889 |
| 2020-08-27 | $44.84 | $45.39 | $43.10 | $43.11 | $42.06 | 3,725,766 |
| 2020-08-26 | $46.72 | $47.40 | $44.41 | $45.09 | $43.99 | 5,900,823 |
| 2020-08-25 | $46.03 | $46.54 | $44.63 | $46.05 | $44.93 | 6,806,014 |
| 2020-08-24 | $44.90 | $46.05 | $44.52 | $45.68 | $44.57 | 2,296,146 |
| 2020-08-21 | $43.15 | $45.07 | $42.56 | $44.65 | $43.56 | 2,400,701 |
| 2020-08-20 | $42.09 | $43.42 | $41.81 | $43.06 | $42.01 | 1,753,030 |
| 2020-08-19 | $42.60 | $42.76 | $41.90 | $42.56 | $41.52 | 1,558,455 |
| 2020-08-18 | $43.30 | $43.54 | $42.40 | $42.79 | $41.75 | 2,536,693 |
| 2020-08-17 | $40.04 | $42.22 | $39.90 | $42.15 | $41.12 | 1,810,932 |
| 2020-08-14 | $39.45 | $40.10 | $39.18 | $39.74 | $38.77 | 853,837 |
| 2020-08-13 | $39.21 | $40.12 | $38.83 | $39.76 | $38.79 | 1,621,393 |
| 2020-08-12 | $39.61 | $39.66 | $38.74 | $39.55 | $38.59 | 1,403,219 |
| 2020-08-11 | $40.49 | $40.69 | $39.11 | $39.22 | $38.26 | 1,807,929 |
| 2020-08-10 | $39.09 | $40.89 | $38.72 | $39.96 | $38.99 | 2,144,875 |
| 2020-08-07 | $38.79 | $38.89 | $38.05 | $38.72 | $37.78 | 1,448,736 |
| 2020-08-06 | $39.50 | $39.74 | $38.88 | $39.09 | $38.14 | 1,152,266 |
| 2020-08-05 | $38.72 | $39.25 | $38.39 | $39.19 | $38.23 | 1,457,454 |
| 2020-08-04 | $38.68 | $39.15 | $38.23 | $38.45 | $37.51 | 1,285,364 |
| 2020-08-03 | $38.48 | $38.91 | $38.14 | $38.69 | $37.75 | 1,232,951 |
| 2020-07-31 | $38.25 | $38.28 | $37.54 | $38.20 | $37.27 | 1,320,875 |
| 2020-07-30 | $37.80 | $38.58 | $37.67 | $38.36 | $37.42 | 1,292,787 |
| 2020-07-29 | $37.59 | $38.63 | $37.48 | $38.60 | $37.66 | 1,383,736 |
| 2020-07-28 | $38.79 | $39.18 | $37.25 | $37.35 | $36.44 | 2,628,203 |
| 2020-07-27 | $37.32 | $38.84 | $37.02 | $38.63 | $37.69 | 1,997,213 |
| 2020-07-24 | $36.60 | $37.78 | $35.77 | $37.20 | $36.29 | 2,396,408 |
| 2020-07-23 | $37.61 | $38.10 | $35.83 | $36.60 | $35.71 | 2,444,808 |
| 2020-07-22 | $34.56 | $36.92 | $34.38 | $36.69 | $35.80 | 2,572,313 |
| 2020-07-21 | $34.00 | $34.84 | $33.90 | $34.33 | $33.49 | 1,749,330 |
| 2020-07-20 | $35.19 | $35.24 | $34.41 | $34.70 | $33.85 | 1,457,679 |
| 2020-07-17 | $36.15 | $36.67 | $35.30 | $35.42 | $34.56 | 1,861,573 |
| 2020-07-16 | $33.93 | $35.78 | $33.67 | $35.67 | $34.80 | 1,968,221 |
| 2020-07-15 | $34.26 | $34.53 | $33.16 | $34.28 | $33.44 | 1,487,718 |
| 2020-07-14 | $31.90 | $33.48 | $31.75 | $33.41 | $32.60 | 1,746,568 |
| 2020-07-13 | $33.68 | $33.85 | $31.75 | $31.90 | $31.12 | 2,214,374 |
| 2020-07-10 | $32.16 | $33.79 | $32.16 | $33.60 | $32.78 | 1,696,020 |
| 2020-07-09 | $33.81 | $33.81 | $31.96 | $32.09 | $31.31 | 2,570,986 |
| 2020-07-08 | $32.51 | $34.17 | $32.32 | $33.81 | $32.87 | 2,028,831 |
| 2020-07-07 | $32.23 | $33.17 | $32.04 | $32.16 | $31.27 | 1,914,489 |
| 2020-07-06 | $32.49 | $32.80 | $31.91 | $32.69 | $31.78 | 1,643,189 |
| 2020-07-02 | $32.11 | $32.55 | $31.27 | $31.61 | $30.73 | 1,776,193 |
| 2020-07-01 | $32.32 | $32.65 | $31.03 | $31.53 | $30.66 | 2,939,210 |
| 2020-06-30 | $31.85 | $32.79 | $31.21 | $32.59 | $31.69 | 1,967,584 |
| 2020-06-29 | $29.68 | $31.53 | $28.91 | $31.40 | $30.53 | 2,100,487 |
| 2020-06-26 | $30.40 | $30.44 | $29.17 | $29.33 | $28.52 | 2,776,741 |
| 2020-06-25 | $30.11 | $31.33 | $29.83 | $30.52 | $29.67 | 2,554,589 |
| 2020-06-24 | $32.23 | $32.23 | $30.17 | $31.40 | $30.53 | 3,304,250 |
| 2020-06-23 | $32.68 | $33.04 | $31.89 | $32.54 | $31.64 | 1,721,484 |
| 2020-06-22 | $31.75 | $32.49 | $31.19 | $32.39 | $31.49 | 1,969,228 |
| 2020-06-19 | $32.78 | $32.85 | $31.24 | $31.87 | $30.99 | 3,392,404 |
| 2020-06-18 | $32.94 | $33.38 | $32.18 | $32.30 | $31.40 | 1,603,707 |
| 2020-06-17 | $34.13 | $34.26 | $33.22 | $33.36 | $32.44 | 1,450,639 |
| 2020-06-16 | $35.14 | $35.25 | $32.81 | $34.16 | $33.21 | 2,533,805 |
| 2020-06-15 | $30.23 | $33.31 | $30.01 | $33.31 | $32.39 | 1,947,356 |
| 2020-06-12 | $32.01 | $32.57 | $30.70 | $31.78 | $30.90 | 2,167,670 |
| 2020-06-11 | $31.99 | $32.65 | $30.33 | $30.50 | $29.65 | 2,227,211 |
| 2020-06-10 | $34.99 | $35.34 | $33.35 | $34.31 | $33.36 | 2,467,032 |
| 2020-06-09 | $34.18 | $35.48 | $33.82 | $34.82 | $33.85 | 1,939,047 |
| 2020-06-08 | $37.09 | $37.80 | $34.60 | $35.06 | $34.09 | 3,153,270 |
| 2020-06-05 | $36.75 | $37.03 | $35.67 | $36.33 | $35.32 | 2,998,434 |
| 2020-06-04 | $35.30 | $36.25 | $33.95 | $34.44 | $33.49 | 2,421,036 |
| 2020-06-03 | $33.55 | $35.99 | $33.30 | $35.80 | $34.81 | 2,902,030 |
| 2020-06-02 | $32.49 | $32.96 | $31.64 | $32.78 | $31.87 | 3,501,855 |
| 2020-06-01 | $31.86 | $32.77 | $31.46 | $32.14 | $31.25 | 2,646,213 |
| 2020-05-29 | $31.85 | $33.98 | $31.70 | $32.31 | $31.41 | 4,174,719 |
| 2020-05-28 | $35.06 | $35.26 | $31.92 | $32.24 | $31.35 | 12,429,155 |
| 2020-05-27 | $32.00 | $33.03 | $30.60 | $33.00 | $32.09 | 5,230,523 |
| 2020-05-26 | $30.55 | $31.01 | $29.77 | $30.13 | $29.29 | 3,269,322 |
| 2020-05-22 | $28.68 | $29.25 | $27.88 | $28.99 | $28.19 | 2,861,528 |
| 2020-05-21 | $27.38 | $28.79 | $27.34 | $28.35 | $27.56 | 3,671,362 |
| 2020-05-20 | $28.27 | $28.90 | $27.16 | $27.49 | $26.73 | 3,242,039 |
| 2020-05-19 | $27.54 | $28.92 | $26.81 | $27.55 | $26.79 | 1,948,297 |
| 2020-05-18 | $26.41 | $28.18 | $26.39 | $27.80 | $27.03 | 2,671,471 |
| 2020-05-15 | $24.21 | $25.19 | $23.93 | $24.86 | $24.17 | 1,308,857 |
| 2020-05-14 | $24.00 | $24.58 | $23.11 | $24.51 | $23.83 | 2,105,553 |
| 2020-05-13 | $26.08 | $26.08 | $24.37 | $24.67 | $23.99 | 2,356,837 |
| 2020-05-12 | $27.22 | $27.48 | $26.22 | $26.31 | $25.58 | 2,481,682 |
| 2020-05-11 | $26.60 | $27.54 | $26.10 | $26.99 | $26.24 | 2,296,499 |
| 2020-05-08 | $26.38 | $27.44 | $25.94 | $27.35 | $26.59 | 2,583,062 |
| 2020-05-07 | $25.42 | $26.15 | $25.38 | $25.85 | $25.13 | 2,615,054 |
| 2020-05-06 | $25.08 | $25.59 | $24.38 | $25.02 | $24.33 | 1,375,746 |
| 2020-05-05 | $25.02 | $25.77 | $24.83 | $24.97 | $24.28 | 1,628,487 |
| 2020-05-04 | $23.50 | $24.67 | $22.94 | $24.59 | $23.91 | 1,610,313 |
| 2020-05-01 | $23.17 | $23.88 | $22.90 | $23.85 | $23.19 | 2,111,253 |
| 2020-04-30 | $25.53 | $25.62 | $23.99 | $24.02 | $23.35 | 3,133,957 |
| 2020-04-29 | $25.96 | $26.43 | $25.17 | $26.24 | $25.51 | 3,651,333 |
| 2020-04-28 | $25.08 | $25.95 | $24.44 | $24.51 | $23.83 | 2,774,551 |
| 2020-04-27 | $22.36 | $23.86 | $22.28 | $23.61 | $22.96 | 2,147,733 |
| 2020-04-24 | $20.93 | $22.26 | $20.85 | $22.08 | $21.47 | 2,029,291 |
| 2020-04-23 | $20.64 | $21.62 | $20.25 | $21.22 | $20.63 | 2,703,964 |
| 2020-04-22 | $20.87 | $21.14 | $20.25 | $20.30 | $19.74 | 2,213,242 |
| 2020-04-21 | $19.70 | $20.67 | $19.37 | $20.26 | $19.70 | 2,471,288 |
| 2020-04-20 | $21.15 | $21.36 | $20.19 | $20.28 | $19.72 | 3,080,865 |
| 2020-04-17 | $22.73 | $23.45 | $21.43 | $21.83 | $21.22 | 2,819,680 |
| 2020-04-16 | $21.44 | $21.80 | $21.00 | $21.48 | $20.88 | 2,283,882 |
| 2020-04-15 | $21.55 | $22.11 | $20.67 | $21.37 | $20.78 | 2,485,773 |
| 2020-04-14 | $22.93 | $23.39 | $22.49 | $23.01 | $22.37 | 2,507,004 |
| 2020-04-13 | $23.59 | $23.74 | $21.47 | $21.92 | $21.31 | 3,328,934 |
| 2020-04-09 | $24.00 | $25.87 | $23.26 | $23.75 | $23.09 | 4,413,209 |
| 2020-04-08 | $21.34 | $23.32 | $20.84 | $22.97 | $22.33 | 4,492,583 |
| 2020-04-07 | $22.69 | $23.26 | $20.62 | $20.72 | $20.05 | 4,017,030 |
| 2020-04-06 | $19.03 | $21.90 | $19.00 | $21.01 | $20.33 | 4,546,852 |
| 2020-04-03 | $17.35 | $18.08 | $16.91 | $17.85 | $17.27 | 2,949,343 |
| 2020-04-02 | $16.75 | $18.24 | $16.75 | $17.35 | $16.79 | 2,591,947 |
| 2020-04-01 | $18.19 | $18.50 | $16.91 | $17.54 | $16.97 | 2,989,771 |
| 2020-03-31 | $20.27 | $20.31 | $19.01 | $19.25 | $18.63 | 3,092,047 |
| 2020-03-30 | $20.50 | $20.99 | $19.50 | $20.31 | $19.65 | 2,479,705 |
| 2020-03-27 | $20.95 | $22.80 | $20.12 | $21.66 | $20.96 | 3,192,648 |
| 2020-03-26 | $21.99 | $22.96 | $21.11 | $22.12 | $21.40 | 3,257,811 |
| 2020-03-25 | $20.23 | $22.33 | $19.27 | $21.70 | $21.00 | 5,302,925 |
| 2020-03-24 | $14.97 | $19.49 | $14.97 | $19.19 | $18.57 | 6,453,927 |
| 2020-03-23 | $15.81 | $15.81 | $13.37 | $13.80 | $13.35 | 5,807,290 |
| 2020-03-20 | $17.55 | $17.82 | $15.30 | $15.82 | $15.31 | 4,827,298 |
| 2020-03-19 | $15.07 | $17.37 | $14.00 | $17.12 | $16.57 | 4,446,855 |
| 2020-03-18 | $14.46 | $15.15 | $13.28 | $15.00 | $14.51 | 7,329,772 |
| 2020-03-17 | $19.34 | $19.39 | $15.32 | $15.59 | $15.09 | 6,862,120 |
| 2020-03-16 | $23.40 | $24.24 | $18.82 | $18.99 | $18.38 | 4,743,815 |
| 2020-03-13 | $28.44 | $28.93 | $25.09 | $26.85 | $25.98 | 3,310,503 |
| 2020-03-12 | $28.18 | $28.18 | $25.26 | $26.99 | $26.12 | 3,509,222 |
| 2020-03-11 | $33.40 | $33.92 | $30.42 | $30.67 | $29.68 | 3,974,732 |
| 2020-03-10 | $34.89 | $35.36 | $32.66 | $34.42 | $33.31 | 3,679,356 |
| 2020-03-09 | $34.76 | $35.32 | $32.06 | $34.11 | $33.01 | 3,131,422 |
| 2020-03-06 | $36.81 | $37.94 | $36.02 | $36.97 | $35.77 | 3,640,334 |
| 2020-03-05 | $39.60 | $39.60 | $37.83 | $37.97 | $36.74 | 3,152,516 |
| 2020-03-04 | $39.56 | $40.68 | $39.16 | $40.54 | $39.23 | 2,782,822 |
| 2020-03-03 | $38.76 | $39.95 | $38.11 | $38.74 | $37.49 | 3,446,543 |
| 2020-03-02 | $37.21 | $38.70 | $37.10 | $38.70 | $37.45 | 3,750,311 |
| 2020-02-28 | $37.01 | $38.16 | $36.33 | $37.03 | $35.83 | 4,142,524 |
| 2020-02-27 | $37.22 | $39.56 | $36.17 | $38.01 | $36.78 | 5,333,350 |
| 2020-02-26 | $39.59 | $40.50 | $37.72 | $37.82 | $36.60 | 7,343,835 |
| 2020-02-25 | $47.39 | $47.55 | $44.26 | $44.29 | $42.86 | 3,125,246 |
| 2020-02-24 | $46.96 | $47.64 | $46.80 | $46.98 | $45.46 | 1,908,222 |
| 2020-02-21 | $48.17 | $48.65 | $47.76 | $47.84 | $46.29 | 1,566,791 |
| 2020-02-20 | $47.22 | $48.26 | $47.11 | $48.14 | $46.58 | 1,605,269 |
| 2020-02-19 | $47.36 | $47.83 | $47.15 | $47.35 | $45.82 | 1,907,433 |
| 2020-02-18 | $47.57 | $47.79 | $47.03 | $47.05 | $45.53 | 1,947,781 |
| 2020-02-14 | $48.08 | $48.24 | $46.75 | $47.58 | $46.04 | 4,363,753 |
| 2020-02-13 | $48.38 | $48.68 | $47.98 | $48.11 | $46.55 | 1,475,711 |
| 2020-02-12 | $49.09 | $49.12 | $48.05 | $48.46 | $46.89 | 2,161,732 |
| 2020-02-11 | $48.84 | $49.31 | $48.44 | $49.25 | $47.66 | 1,330,766 |
| 2020-02-10 | $47.98 | $48.64 | $47.75 | $48.58 | $47.01 | 1,502,277 |
| 2020-02-07 | $47.30 | $48.15 | $47.10 | $47.96 | $46.41 | 1,853,620 |
| 2020-02-06 | $47.40 | $47.65 | $46.91 | $47.27 | $45.74 | 1,472,531 |
| 2020-02-05 | $45.74 | $47.33 | $45.29 | $47.29 | $45.76 | 3,163,192 |
| 2020-02-04 | $44.88 | $45.04 | $44.36 | $44.52 | $43.08 | 1,550,384 |
| 2020-02-03 | $44.44 | $45.02 | $44.27 | $44.57 | $43.13 | 1,881,867 |
| 2020-01-31 | $45.22 | $45.22 | $44.20 | $44.36 | $42.92 | 1,972,793 |
| 2020-01-30 | $45.22 | $45.48 | $44.80 | $45.16 | $43.70 | 1,183,431 |
| 2020-01-29 | $45.94 | $46.01 | $44.96 | $45.26 | $43.80 | 2,152,630 |
| 2020-01-28 | $45.77 | $46.09 | $45.46 | $45.87 | $44.39 | 1,941,164 |
| 2020-01-27 | $45.32 | $45.93 | $45.02 | $45.33 | $43.86 | 1,375,247 |
| 2020-01-24 | $46.28 | $46.66 | $45.33 | $45.60 | $44.12 | 2,370,319 |
| 2020-01-23 | $45.32 | $46.58 | $45.26 | $46.29 | $44.79 | 2,280,956 |
| 2020-01-22 | $44.90 | $45.49 | $44.77 | $45.19 | $43.73 | 2,256,966 |
| 2020-01-21 | $44.37 | $45.00 | $44.08 | $44.90 | $43.45 | 1,362,586 |
| 2020-01-17 | $44.88 | $44.91 | $44.05 | $44.18 | $42.75 | 1,716,957 |
| 2020-01-16 | $44.19 | $44.85 | $43.87 | $44.64 | $43.20 | 2,755,770 |
| 2020-01-15 | $42.92 | $44.25 | $42.87 | $44.07 | $42.64 | 3,305,539 |
| 2020-01-14 | $42.17 | $43.00 | $42.00 | $42.82 | $41.43 | 3,517,965 |
| 2020-01-13 | $41.44 | $42.17 | $41.44 | $42.03 | $40.67 | 2,399,970 |
| 2020-01-10 | $40.77 | $41.68 | $40.70 | $41.33 | $39.99 | 3,623,280 |
| 2020-01-09 | $41.35 | $41.61 | $40.90 | $41.06 | $39.73 | 1,847,413 |
| 2020-01-08 | $41.49 | $42.49 | $41.33 | $41.34 | $39.90 | 3,193,161 |
| 2020-01-07 | $40.46 | $41.21 | $40.45 | $41.05 | $39.62 | 2,489,978 |
| 2020-01-06 | $40.20 | $40.92 | $40.15 | $40.38 | $38.97 | 2,776,111 |
| 2020-01-03 | $39.84 | $40.89 | $39.78 | $40.78 | $39.35 | 2,041,502 |
| 2020-01-02 | $39.68 | $40.10 | $39.52 | $40.08 | $38.68 | 1,811,492 |
| 2019-12-31 | $39.27 | $39.82 | $39.26 | $39.51 | $38.13 | 1,553,501 |
| 2019-12-30 | $39.72 | $39.77 | $39.25 | $39.44 | $38.06 | 1,695,659 |
| 2019-12-27 | $39.86 | $40.21 | $39.55 | $39.88 | $38.49 | 1,346,446 |
| 2019-12-26 | $39.75 | $39.94 | $39.47 | $39.79 | $38.40 | 1,638,748 |
| 2019-12-24 | $39.61 | $39.98 | $39.40 | $39.81 | $38.42 | 631,902 |
| 2019-12-23 | $39.91 | $40.15 | $39.31 | $39.57 | $38.19 | 1,714,812 |
| 2019-12-20 | $39.19 | $40.08 | $39.15 | $39.98 | $38.58 | 3,459,649 |
| 2019-12-19 | $39.32 | $39.59 | $38.59 | $39.01 | $37.65 | 2,477,734 |
| 2019-12-18 | $39.72 | $39.91 | $39.20 | $39.51 | $38.13 | 2,222,731 |
| 2019-12-17 | $39.34 | $40.12 | $39.33 | $39.58 | $38.20 | 2,184,586 |
| 2019-12-16 | $39.73 | $39.93 | $39.22 | $39.50 | $38.12 | 1,818,954 |
| 2019-12-13 | $38.80 | $39.77 | $38.79 | $39.73 | $38.34 | 2,573,488 |
| 2019-12-12 | $40.06 | $40.39 | $39.19 | $39.24 | $37.87 | 2,373,278 |
| 2019-12-11 | $39.14 | $40.21 | $39.14 | $40.08 | $38.68 | 2,135,561 |
| 2019-12-10 | $40.48 | $40.65 | $39.23 | $39.40 | $38.02 | 4,905,073 |
| 2019-12-09 | $41.07 | $41.62 | $40.84 | $41.42 | $39.97 | 2,690,176 |
| 2019-12-06 | $40.92 | $41.45 | $40.72 | $40.88 | $39.45 | 2,506,700 |
| 2019-12-05 | $39.97 | $40.94 | $39.97 | $40.91 | $39.48 | 1,777,464 |
| 2019-12-04 | $39.95 | $40.27 | $39.49 | $40.11 | $38.71 | 1,613,320 |
| 2019-12-03 | $39.52 | $40.02 | $39.35 | $39.83 | $38.44 | 2,036,727 |
| 2019-12-02 | $40.14 | $40.22 | $39.40 | $39.73 | $38.34 | 1,095,612 |
| 2019-11-29 | $40.26 | $40.74 | $40.15 | $40.17 | $38.77 | 447,251 |
| 2019-11-27 | $40.82 | $40.91 | $40.33 | $40.37 | $38.96 | 820,689 |
| 2019-11-26 | $40.30 | $40.72 | $40.06 | $40.71 | $39.29 | 1,191,748 |
| 2019-11-25 | $39.71 | $40.32 | $39.71 | $40.27 | $38.86 | 1,525,366 |
| 2019-11-22 | $39.65 | $39.92 | $39.34 | $39.39 | $38.01 | 978,460 |
| 2019-11-21 | $40.09 | $40.20 | $39.46 | $39.47 | $38.09 | 1,242,192 |
| 2019-11-20 | $39.90 | $40.57 | $39.83 | $40.02 | $38.62 | 994,686 |
| 2019-11-19 | $40.53 | $40.64 | $39.95 | $39.96 | $38.56 | 667,358 |
| 2019-11-18 | $40.15 | $40.67 | $39.96 | $40.52 | $39.10 | 1,288,357 |
| 2019-11-15 | $40.46 | $40.53 | $39.78 | $40.08 | $38.68 | 1,247,698 |
| 2019-11-14 | $39.87 | $40.46 | $39.86 | $40.37 | $38.96 | 924,381 |
| 2019-11-13 | $39.48 | $40.21 | $39.44 | $40.07 | $38.67 | 1,084,453 |
| 2019-11-12 | $40.54 | $40.76 | $39.27 | $39.62 | $38.24 | 2,107,526 |
| 2019-11-11 | $39.65 | $40.31 | $39.47 | $40.26 | $38.85 | 986,799 |
| 2019-11-08 | $39.15 | $39.73 | $39.03 | $39.72 | $38.33 | 959,431 |
| 2019-11-07 | $39.81 | $39.94 | $38.43 | $39.17 | $37.80 | 1,805,252 |
| 2019-11-06 | $39.57 | $39.92 | $39.23 | $39.77 | $38.38 | 1,542,552 |
| 2019-11-05 | $39.73 | $39.96 | $39.16 | $39.49 | $38.11 | 1,329,479 |
| 2019-11-04 | $40.88 | $41.06 | $39.69 | $39.87 | $38.48 | 1,523,371 |
| 2019-11-01 | $40.09 | $40.88 | $39.92 | $40.78 | $39.35 | 1,016,119 |
| 2019-10-31 | $39.91 | $40.15 | $39.55 | $39.77 | $38.38 | 1,131,344 |
| 2019-10-30 | $39.60 | $40.02 | $38.61 | $40.01 | $38.61 | 1,208,257 |
| 2019-10-29 | $39.76 | $40.34 | $39.58 | $39.66 | $38.27 | 1,404,496 |
| 2019-10-28 | $41.01 | $41.22 | $39.82 | $39.86 | $38.47 | 2,238,128 |
| 2019-10-25 | $41.23 | $41.53 | $40.89 | $40.93 | $39.50 | 1,090,858 |
| 2019-10-24 | $40.89 | $41.25 | $40.60 | $41.21 | $39.77 | 826,466 |
| 2019-10-23 | $40.91 | $41.09 | $40.53 | $40.89 | $39.46 | 1,496,608 |
| 2019-10-22 | $40.83 | $41.43 | $40.37 | $41.22 | $39.78 | 1,396,974 |
| 2019-10-21 | $40.95 | $41.01 | $40.21 | $40.38 | $38.97 | 2,077,547 |
| 2019-10-18 | $40.57 | $40.69 | $40.27 | $40.59 | $39.17 | 1,264,216 |
| 2019-10-17 | $40.97 | $41.40 | $40.59 | $40.60 | $39.18 | 1,219,600 |
| 2019-10-16 | $39.71 | $40.76 | $39.65 | $40.73 | $39.31 | 1,775,239 |
| 2019-10-15 | $39.38 | $39.66 | $39.31 | $39.58 | $38.20 | 1,354,073 |
| 2019-10-14 | $38.89 | $39.50 | $38.41 | $39.25 | $37.88 | 1,123,040 |
| 2019-10-11 | $39.71 | $39.95 | $39.46 | $39.47 | $38.09 | 1,302,557 |
| 2019-10-10 | $39.10 | $39.49 | $39.04 | $39.28 | $37.91 | 1,114,016 |
| 2019-10-09 | $39.52 | $39.72 | $39.09 | $39.14 | $37.67 | 847,763 |
| 2019-10-08 | $39.41 | $39.84 | $39.13 | $39.31 | $37.83 | 1,009,189 |
| 2019-10-07 | $39.53 | $39.78 | $39.26 | $39.54 | $38.05 | 1,079,112 |
| 2019-10-04 | $39.41 | $39.76 | $38.92 | $39.73 | $38.23 | 1,678,921 |
| 2019-10-03 | $39.67 | $39.95 | $38.96 | $39.28 | $37.80 | 1,422,768 |
| 2019-10-02 | $40.43 | $40.61 | $39.20 | $39.68 | $38.19 | 1,536,714 |
| 2019-10-01 | $41.05 | $41.15 | $40.19 | $40.27 | $38.75 | 1,434,403 |
| 2019-09-30 | $40.17 | $41.24 | $40.13 | $41.05 | $39.50 | 1,342,316 |
| 2019-09-27 | $40.69 | $40.74 | $39.86 | $40.10 | $38.59 | 1,411,552 |
| 2019-09-26 | $40.50 | $40.87 | $40.27 | $40.45 | $38.93 | 1,128,659 |
| 2019-09-25 | $40.29 | $40.42 | $39.65 | $40.37 | $38.85 | 1,779,841 |
| 2019-09-24 | $39.34 | $40.25 | $39.33 | $39.71 | $38.22 | 2,730,509 |
| 2019-09-23 | $38.91 | $39.53 | $38.87 | $39.23 | $37.75 | 1,667,241 |
| 2019-09-20 | $39.29 | $39.42 | $38.99 | $39.00 | $37.53 | 2,638,375 |
| 2019-09-19 | $39.22 | $39.41 | $38.87 | $39.13 | $37.66 | 2,924,587 |
| 2019-09-18 | $40.14 | $40.22 | $38.97 | $39.19 | $37.71 | 4,515,174 |
| 2019-09-17 | $40.54 | $41.37 | $40.10 | $40.68 | $39.15 | 3,507,668 |
| 2019-09-16 | $38.58 | $41.70 | $38.40 | $40.76 | $39.23 | 7,094,280 |
| 2019-09-13 | $38.45 | $38.76 | $37.88 | $38.74 | $37.28 | 2,444,765 |
| 2019-09-12 | $38.50 | $38.68 | $38.02 | $38.46 | $37.01 | 1,632,103 |
| 2019-09-11 | $37.36 | $38.40 | $37.23 | $38.39 | $36.95 | 2,107,045 |
| 2019-09-10 | $36.38 | $37.20 | $36.03 | $37.19 | $35.79 | 2,490,837 |
| 2019-09-09 | $36.58 | $36.89 | $36.20 | $36.37 | $35.00 | 1,566,049 |
| 2019-09-06 | $36.40 | $36.90 | $36.40 | $36.70 | $35.32 | 1,811,349 |
| 2019-09-05 | $36.89 | $37.19 | $36.18 | $36.43 | $35.06 | 1,304,018 |
| 2019-09-04 | $36.50 | $36.83 | $36.29 | $36.62 | $35.24 | 1,057,016 |
| 2019-09-03 | $36.00 | $36.34 | $35.85 | $36.21 | $34.85 | 1,497,033 |
| 2019-08-30 | $36.15 | $36.28 | $35.92 | $36.19 | $34.83 | 1,126,979 |
| 2019-08-29 | $35.84 | $36.22 | $35.69 | $36.13 | $34.77 | 823,759 |
| 2019-08-28 | $35.47 | $35.80 | $35.05 | $35.71 | $34.37 | 1,772,879 |
| 2019-08-27 | $35.94 | $35.95 | $35.36 | $35.61 | $34.27 | 2,597,960 |
| 2019-08-26 | $35.17 | $35.88 | $35.10 | $35.67 | $34.33 | 1,962,081 |
| 2019-08-23 | $35.79 | $36.39 | $34.87 | $34.94 | $33.62 | 2,374,951 |
| 2019-08-22 | $35.20 | $36.09 | $34.98 | $36.00 | $34.64 | 2,362,877 |
| 2019-08-21 | $35.70 | $36.15 | $34.59 | $35.26 | $33.93 | 5,866,107 |
| 2019-08-20 | $36.48 | $37.08 | $36.02 | $36.91 | $35.52 | 3,242,340 |
| 2019-08-19 | $35.52 | $36.53 | $35.45 | $36.41 | $35.04 | 1,923,630 |
| 2019-08-16 | $35.02 | $35.38 | $34.55 | $35.22 | $33.89 | 1,600,291 |
| 2019-08-15 | $35.01 | $35.25 | $34.75 | $34.77 | $33.46 | 1,146,665 |
| 2019-08-14 | $35.49 | $35.59 | $34.83 | $35.03 | $33.71 | 2,001,659 |
| 2019-08-13 | $36.53 | $36.53 | $35.37 | $35.86 | $34.51 | 1,002,366 |
| 2019-08-12 | $35.72 | $35.72 | $35.28 | $35.47 | $34.13 | 813,430 |
| 2019-08-09 | $36.26 | $36.27 | $35.88 | $35.96 | $34.61 | 750,784 |
| 2019-08-08 | $36.39 | $36.66 | $36.28 | $36.47 | $35.10 | 1,092,173 |
| 2019-08-07 | $35.44 | $36.17 | $35.14 | $36.13 | $34.77 | 2,029,442 |
| 2019-08-06 | $35.09 | $35.67 | $34.93 | $35.62 | $34.28 | 2,713,847 |
| 2019-08-05 | $35.68 | $35.84 | $34.76 | $35.04 | $33.72 | 1,734,230 |
| 2019-08-02 | $36.40 | $36.55 | $35.81 | $36.02 | $34.66 | 855,701 |
| 2019-08-01 | $36.06 | $37.22 | $35.76 | $36.51 | $35.14 | 1,769,267 |
| 2019-07-31 | $36.35 | $36.44 | $35.50 | $35.97 | $34.62 | 1,890,263 |
| 2019-07-30 | $35.54 | $36.47 | $35.51 | $36.26 | $34.90 | 1,493,844 |
| 2019-07-29 | $35.55 | $36.14 | $35.23 | $35.52 | $34.18 | 2,625,121 |
| 2019-07-26 | $35.77 | $36.07 | $35.48 | $35.52 | $34.18 | 1,521,742 |
| 2019-07-25 | $35.53 | $36.05 | $35.53 | $35.74 | $34.39 | 1,761,499 |
| 2019-07-24 | $35.02 | $35.46 | $34.91 | $35.28 | $33.95 | 1,898,556 |
| 2019-07-23 | $35.56 | $35.65 | $34.79 | $34.98 | $33.66 | 2,160,735 |
| 2019-07-22 | $36.24 | $36.32 | $35.39 | $35.46 | $34.13 | 1,055,258 |
| 2019-07-19 | $36.37 | $36.59 | $36.03 | $36.10 | $34.74 | 949,756 |
| 2019-07-18 | $36.44 | $36.70 | $35.91 | $36.27 | $34.90 | 1,719,791 |
| 2019-07-17 | $37.24 | $37.37 | $36.43 | $36.46 | $35.09 | 1,099,413 |
| 2019-07-16 | $36.39 | $37.27 | $36.36 | $37.18 | $35.78 | 1,099,454 |
| 2019-07-15 | $37.03 | $37.20 | $36.28 | $36.42 | $35.05 | 1,136,953 |
| 2019-07-12 | $36.49 | $37.03 | $36.28 | $36.80 | $35.41 | 1,296,959 |
| 2019-07-11 | $36.61 | $36.75 | $35.82 | $36.29 | $34.92 | 1,431,348 |
| 2019-07-10 | $36.75 | $36.98 | $36.33 | $36.77 | $35.28 | 2,591,690 |
| 2019-07-09 | $37.04 | $37.21 | $36.18 | $36.25 | $34.78 | 1,454,789 |
| 2019-07-08 | $36.72 | $37.25 | $36.56 | $37.05 | $35.55 | 1,259,160 |
| 2019-07-05 | $36.94 | $37.07 | $36.44 | $36.79 | $35.30 | 844,401 |
| 2019-07-03 | $37.00 | $37.33 | $36.88 | $37.27 | $35.76 | 487,806 |
| 2019-07-02 | $37.01 | $37.21 | $36.54 | $36.93 | $35.43 | 975,077 |
| 2019-07-01 | $37.09 | $37.16 | $36.50 | $36.96 | $35.46 | 1,182,154 |
| 2019-06-28 | $36.50 | $37.01 | $36.50 | $36.62 | $35.14 | 2,398,135 |
| 2019-06-27 | $36.27 | $36.59 | $35.72 | $36.52 | $35.04 | 1,344,732 |
| 2019-06-26 | $35.69 | $36.01 | $35.29 | $35.76 | $34.31 | 1,586,332 |
| 2019-06-25 | $37.22 | $37.27 | $35.15 | $35.79 | $34.34 | 3,209,748 |
| 2019-06-24 | $36.55 | $36.91 | $36.15 | $36.49 | $35.01 | 1,391,620 |
| 2019-06-21 | $37.21 | $37.39 | $36.35 | $36.45 | $34.97 | 2,141,592 |
| 2019-06-20 | $37.39 | $37.66 | $36.71 | $37.44 | $35.92 | 1,525,131 |
| 2019-06-19 | $37.62 | $37.72 | $36.28 | $37.15 | $35.64 | 1,643,089 |
| 2019-06-18 | $37.69 | $38.24 | $37.08 | $37.65 | $36.12 | 1,196,513 |
| 2019-06-17 | $38.24 | $38.31 | $37.30 | $37.55 | $36.03 | 1,386,422 |
| 2019-06-14 | $37.48 | $38.46 | $37.23 | $38.28 | $36.73 | 1,954,970 |
| 2019-06-13 | $37.27 | $37.87 | $37.14 | $37.64 | $36.11 | 1,301,912 |
| 2019-06-12 | $36.42 | $37.34 | $36.30 | $37.00 | $35.50 | 1,897,138 |
| 2019-06-11 | $37.34 | $37.34 | $36.13 | $36.39 | $34.91 | 1,538,681 |
| 2019-06-10 | $37.25 | $37.67 | $36.88 | $37.15 | $35.64 | 919,953 |
| 2019-06-07 | $36.67 | $37.36 | $36.56 | $37.17 | $35.66 | 1,133,862 |
| 2019-06-06 | $36.50 | $37.10 | $36.19 | $36.47 | $34.99 | 1,219,666 |
| 2019-06-05 | $36.41 | $36.64 | $35.81 | $36.49 | $35.01 | 1,247,224 |
| 2019-06-04 | $35.90 | $36.23 | $35.71 | $36.16 | $34.69 | 1,284,093 |
| 2019-06-03 | $34.69 | $35.97 | $34.61 | $35.62 | $34.18 | 2,461,999 |
| 2019-05-31 | $35.24 | $35.39 | $34.55 | $34.77 | $33.36 | 1,854,927 |
| 2019-05-30 | $35.30 | $35.74 | $34.95 | $35.47 | $34.03 | 1,678,815 |
| 2019-05-29 | $35.90 | $36.17 | $35.11 | $35.54 | $34.10 | 2,011,458 |
| 2019-05-28 | $36.38 | $36.52 | $35.93 | $36.01 | $34.55 | 1,902,438 |
| 2019-05-24 | $35.87 | $36.35 | $35.87 | $36.31 | $34.84 | 2,208,854 |
| 2019-05-23 | $36.24 | $36.24 | $35.31 | $35.66 | $34.21 | 3,055,490 |
| 2019-05-22 | $36.61 | $38.59 | $36.29 | $36.60 | $35.12 | 4,337,401 |
| 2019-05-21 | $37.52 | $38.50 | $37.24 | $38.35 | $36.80 | 2,238,254 |
| 2019-05-20 | $38.31 | $38.85 | $37.44 | $37.51 | $35.99 | 1,942,910 |
| 2019-05-17 | $38.74 | $39.30 | $38.39 | $38.42 | $36.86 | 1,443,746 |
| 2019-05-16 | $38.94 | $39.58 | $38.84 | $39.03 | $37.45 | 1,425,990 |
| 2019-05-15 | $38.21 | $38.75 | $38.10 | $38.65 | $37.08 | 1,375,706 |
| 2019-05-14 | $37.90 | $38.82 | $37.67 | $38.37 | $36.81 | 925,871 |
| 2019-05-13 | $37.73 | $38.17 | $37.46 | $37.95 | $36.41 | 1,238,593 |
| 2019-05-10 | $38.15 | $38.29 | $37.70 | $38.21 | $36.66 | 866,766 |
| 2019-05-09 | $37.53 | $38.32 | $37.29 | $38.17 | $36.62 | 880,873 |
| 2019-05-08 | $37.97 | $38.20 | $37.62 | $37.63 | $36.10 | 631,006 |
| 2019-05-07 | $38.43 | $38.67 | $37.69 | $38.00 | $36.46 | 992,000 |
| 2019-05-06 | $38.43 | $38.82 | $38.03 | $38.71 | $37.14 | 940,850 |
| 2019-05-03 | $38.56 | $38.99 | $37.79 | $38.94 | $37.36 | 1,767,474 |
| 2019-05-02 | $38.22 | $38.95 | $37.95 | $38.30 | $36.75 | 729,962 |
| 2019-05-01 | $38.30 | $39.19 | $38.16 | $38.16 | $36.61 | 1,404,181 |
| 2019-04-30 | $37.58 | $38.27 | $37.49 | $38.10 | $36.56 | 1,176,267 |
| 2019-04-29 | $37.51 | $37.75 | $37.14 | $37.58 | $36.06 | 1,355,892 |
| 2019-04-26 | $37.57 | $37.57 | $36.96 | $37.43 | $35.91 | 1,079,720 |
| 2019-04-25 | $37.81 | $37.82 | $36.42 | $37.56 | $36.04 | 1,507,548 |
| 2019-04-24 | $38.57 | $38.72 | $38.03 | $38.38 | $36.82 | 1,072,237 |
| 2019-04-23 | $38.63 | $38.98 | $38.27 | $38.61 | $37.04 | 1,747,097 |
| 2019-04-22 | $39.17 | $39.35 | $38.18 | $38.20 | $36.65 | 1,012,922 |
| 2019-04-18 | $38.65 | $39.46 | $38.53 | $39.22 | $37.63 | 1,454,303 |
| 2019-04-17 | $38.50 | $39.01 | $38.21 | $38.72 | $37.15 | 1,744,463 |
| 2019-04-16 | $37.86 | $38.38 | $37.66 | $38.34 | $36.79 | 1,763,596 |
| 2019-04-15 | $37.64 | $37.78 | $37.13 | $37.61 | $36.09 | 2,381,185 |
| 2019-04-12 | $37.80 | $37.90 | $37.24 | $37.49 | $35.97 | 1,112,115 |
| 2019-04-11 | $37.38 | $37.91 | $37.17 | $37.64 | $36.11 | 1,506,710 |
| 2019-04-10 | $37.25 | $37.62 | $37.03 | $37.45 | $35.83 | 1,023,233 |
| 2019-04-09 | $37.67 | $37.82 | $37.20 | $37.25 | $35.64 | 1,046,784 |
| 2019-04-08 | $37.55 | $37.92 | $37.43 | $37.86 | $36.22 | 1,059,226 |
| 2019-04-05 | $37.35 | $37.98 | $37.34 | $37.66 | $36.03 | 1,409,449 |
| 2019-04-04 | $36.48 | $37.28 | $36.40 | $37.23 | $35.62 | 1,350,708 |
| 2019-04-03 | $36.28 | $36.92 | $35.94 | $36.53 | $34.95 | 1,531,670 |
| 2019-04-02 | $36.11 | $36.14 | $35.62 | $36.01 | $34.45 | 1,109,806 |
| 2019-04-01 | $36.27 | $36.32 | $35.50 | $36.19 | $34.62 | 1,472,263 |
| 2019-03-29 | $36.56 | $37.09 | $36.02 | $36.20 | $34.63 | 1,942,211 |
| 2019-03-28 | $37.10 | $37.14 | $36.31 | $36.41 | $34.83 | 1,420,662 |
| 2019-03-27 | $37.18 | $37.89 | $36.63 | $37.16 | $35.55 | 2,437,121 |
| 2019-03-26 | $36.40 | $36.60 | $35.92 | $36.45 | $34.87 | 2,142,630 |
| 2019-03-25 | $35.41 | $36.57 | $35.26 | $36.46 | $34.88 | 2,442,603 |
| 2019-03-22 | $35.65 | $36.46 | $35.33 | $35.46 | $33.92 | 2,009,304 |
| 2019-03-21 | $34.87 | $36.02 | $34.68 | $35.74 | $34.19 | 1,644,483 |
| 2019-03-20 | $35.16 | $35.45 | $34.34 | $34.88 | $33.37 | 2,695,714 |
| 2019-03-19 | $36.04 | $36.32 | $35.17 | $35.30 | $33.77 | 1,956,590 |
| 2019-03-18 | $35.89 | $36.22 | $35.53 | $36.00 | $34.44 | 1,642,452 |
| 2019-03-15 | $36.28 | $36.66 | $35.70 | $35.93 | $34.37 | 2,676,017 |
| 2019-03-14 | $35.77 | $36.35 | $35.38 | $36.15 | $34.58 | 2,327,769 |
| 2019-03-13 | $36.20 | $36.43 | $35.60 | $35.73 | $34.18 | 1,746,176 |
| 2019-03-12 | $36.47 | $36.58 | $36.02 | $36.11 | $34.54 | 1,092,260 |
| 2019-03-11 | $35.60 | $36.40 | $35.60 | $36.38 | $34.80 | 1,777,076 |
| 2019-03-08 | $35.42 | $36.14 | $34.98 | $35.59 | $34.05 | 1,662,683 |
| 2019-03-07 | $34.75 | $35.85 | $34.73 | $35.51 | $33.97 | 2,661,694 |
| 2019-03-06 | $35.03 | $35.31 | $34.65 | $34.82 | $33.31 | 2,426,949 |
| 2019-03-05 | $35.88 | $35.93 | $34.99 | $35.03 | $33.51 | 2,103,642 |
| 2019-03-04 | $35.57 | $36.27 | $35.57 | $35.87 | $34.32 | 1,820,465 |
| 2019-03-01 | $35.93 | $36.20 | $34.84 | $35.46 | $33.92 | 2,018,783 |
| 2019-02-28 | $35.68 | $36.23 | $35.55 | $35.60 | $34.06 | 3,012,742 |
| 2019-02-27 | $37.47 | $37.63 | $36.06 | $36.33 | $34.76 | 3,869,313 |
| 2019-02-26 | $37.06 | $37.64 | $36.58 | $37.27 | $35.65 | 2,558,018 |
| 2019-02-25 | $37.89 | $37.96 | $37.08 | $37.31 | $35.69 | 2,386,168 |
| 2019-02-22 | $37.51 | $37.87 | $37.25 | $37.68 | $36.05 | 1,183,237 |
| 2019-02-21 | $36.54 | $37.41 | $36.40 | $37.30 | $35.68 | 2,485,707 |
| 2019-02-20 | $37.05 | $37.22 | $36.64 | $36.73 | $35.14 | 1,956,473 |
| 2019-02-19 | $37.03 | $37.47 | $36.85 | $37.09 | $35.48 | 1,751,403 |
| 2019-02-15 | $36.71 | $37.15 | $36.54 | $36.85 | $35.25 | 1,404,384 |
| 2019-02-14 | $36.38 | $36.99 | $36.21 | $36.71 | $35.12 | 1,686,165 |
| 2019-02-13 | $37.55 | $37.55 | $36.46 | $36.62 | $35.03 | 1,655,482 |
| 2019-02-12 | $36.10 | $37.60 | $36.10 | $37.46 | $35.84 | 2,411,515 |
| 2019-02-11 | $36.44 | $36.44 | $35.86 | $35.95 | $34.39 | 1,590,060 |
| 2019-02-08 | $36.41 | $36.65 | $36.01 | $36.35 | $34.77 | 785,256 |
| 2019-02-07 | $36.25 | $36.69 | $36.03 | $36.66 | $35.07 | 949,188 |
| 2019-02-06 | $37.11 | $37.33 | $36.07 | $36.32 | $34.75 | 1,358,159 |
| 2019-02-05 | $36.77 | $37.53 | $36.57 | $37.31 | $35.69 | 1,208,000 |
| 2019-02-04 | $36.92 | $37.08 | $36.51 | $36.84 | $35.24 | 2,190,075 |
| 2019-02-01 | $37.01 | $37.62 | $36.81 | $36.97 | $35.37 | 2,579,247 |
| 2019-01-31 | $35.76 | $37.13 | $35.30 | $36.94 | $35.34 | 3,078,715 |
| 2019-01-30 | $35.40 | $35.86 | $34.74 | $35.72 | $34.17 | 1,463,268 |
| 2019-01-29 | $34.26 | $35.28 | $33.52 | $35.16 | $33.64 | 1,872,257 |
| 2019-01-28 | $34.72 | $35.26 | $34.59 | $34.86 | $33.35 | 1,198,906 |
| 2019-01-25 | $35.73 | $35.98 | $34.78 | $34.98 | $33.46 | 1,760,131 |
| 2019-01-24 | $34.86 | $35.59 | $34.80 | $35.42 | $33.88 | 1,719,002 |
| 2019-01-23 | $34.14 | $35.11 | $34.06 | $34.83 | $33.32 | 1,509,420 |
| 2019-01-22 | $34.79 | $34.81 | $34.29 | $34.49 | $33.00 | 1,641,440 |
| 2019-01-18 | $35.26 | $35.37 | $34.61 | $34.95 | $33.44 | 1,733,075 |
| 2019-01-17 | $35.49 | $35.66 | $34.84 | $35.19 | $33.66 | 2,522,504 |
| 2019-01-16 | $36.08 | $36.48 | $35.62 | $35.77 | $34.22 | 2,439,759 |
| 2019-01-15 | $35.84 | $36.29 | $35.64 | $36.11 | $34.54 | 1,536,548 |
| 2019-01-14 | $35.75 | $36.08 | $35.58 | $35.70 | $34.15 | 1,572,101 |
| 2019-01-11 | $35.93 | $36.63 | $35.67 | $35.90 | $34.34 | 1,906,802 |
| 2019-01-10 | $36.08 | $36.36 | $35.60 | $36.14 | $34.57 | 2,516,098 |
| 2019-01-09 | $35.22 | $36.61 | $34.59 | $36.31 | $34.63 | 4,066,901 |
| 2019-01-08 | $35.63 | $35.80 | $34.67 | $35.03 | $33.41 | 2,188,464 |
| 2019-01-07 | $35.09 | $35.91 | $34.74 | $35.33 | $33.70 | 2,883,765 |
| 2019-01-04 | $33.65 | $35.08 | $33.52 | $34.90 | $33.29 | 2,505,641 |
| 2019-01-03 | $33.32 | $33.79 | $32.87 | $33.20 | $31.66 | 1,368,377 |
| 2019-01-02 | $32.38 | $33.72 | $32.30 | $33.46 | $31.91 | 1,698,857 |
| 2018-12-31 | $33.29 | $33.66 | $32.10 | $32.93 | $31.41 | 1,475,808 |
| 2018-12-28 | $32.76 | $33.44 | $32.50 | $33.20 | $31.66 | 1,898,370 |
| 2018-12-27 | $32.25 | $33.08 | $31.75 | $32.76 | $31.24 | 2,447,848 |
| 2018-12-26 | $31.42 | $32.88 | $30.74 | $32.81 | $31.29 | 2,477,466 |
| 2018-12-24 | $30.99 | $31.42 | $30.51 | $31.19 | $29.75 | 1,388,640 |
| 2018-12-21 | $32.16 | $32.82 | $31.08 | $31.14 | $29.70 | 5,459,514 |
| 2018-12-20 | $31.87 | $32.81 | $31.45 | $32.42 | $30.92 | 4,432,338 |
| 2018-12-19 | $32.38 | $33.51 | $31.96 | $31.98 | $30.50 | 3,231,923 |
| 2018-12-18 | $32.29 | $33.21 | $31.88 | $32.32 | $30.83 | 3,374,576 |
| 2018-12-17 | $32.17 | $32.72 | $31.88 | $31.96 | $30.48 | 3,289,209 |
| 2018-12-14 | $32.26 | $33.06 | $32.06 | $32.22 | $30.73 | 2,374,033 |
| 2018-12-13 | $32.92 | $33.26 | $32.40 | $32.64 | $31.13 | 2,917,851 |
| 2018-12-12 | $32.29 | $33.33 | $31.99 | $32.92 | $31.40 | 2,927,238 |
| 2018-12-11 | $32.45 | $32.73 | $31.84 | $31.89 | $30.42 | 3,361,830 |
| 2018-12-10 | $33.20 | $33.53 | $31.97 | $32.11 | $30.63 | 3,326,832 |
| 2018-12-07 | $33.19 | $34.09 | $33.06 | $33.14 | $31.61 | 4,108,377 |
| 2018-12-06 | $32.50 | $33.81 | $32.10 | $33.20 | $31.66 | 4,787,856 |
| 2018-12-04 | $31.14 | $34.33 | $30.17 | $32.99 | $31.46 | 16,685,587 |
| 2018-12-03 | $33.48 | $33.67 | $31.93 | $33.53 | $31.98 | 4,750,840 |
| 2018-11-30 | $33.34 | $33.49 | $32.59 | $32.97 | $31.45 | 11,072,077 |
| 2018-11-29 | $33.35 | $34.12 | $33.23 | $33.61 | $32.06 | 3,584,955 |
| 2018-11-28 | $33.07 | $33.69 | $31.75 | $33.58 | $32.03 | 3,606,055 |
| 2018-11-27 | $32.83 | $33.38 | $32.68 | $33.09 | $31.56 | 3,080,531 |
| 2018-11-26 | $32.94 | $33.33 | $32.53 | $33.06 | $31.53 | 3,377,704 |
| 2018-11-23 | $32.36 | $33.18 | $32.33 | $32.60 | $31.09 | 1,576,366 |
| 2018-11-21 | $31.89 | $32.80 | $31.40 | $32.57 | $31.06 | 3,061,660 |
| 2018-11-20 | $30.42 | $31.89 | $30.30 | $31.68 | $30.21 | 3,139,708 |
| 2018-11-19 | $30.36 | $31.34 | $30.28 | $31.07 | $29.63 | 2,771,252 |
| 2018-11-16 | $29.75 | $30.50 | $29.69 | $30.39 | $28.98 | 3,375,785 |
| 2018-11-15 | $30.86 | $30.90 | $29.25 | $29.94 | $28.56 | 5,646,077 |
| 2018-11-14 | $32.66 | $32.78 | $31.47 | $31.83 | $30.36 | 3,118,715 |
| 2018-11-13 | $32.12 | $32.83 | $32.07 | $32.33 | $30.83 | 2,733,736 |
| 2018-11-12 | $32.11 | $32.67 | $31.93 | $31.98 | $30.50 | 1,570,327 |
| 2018-11-09 | $32.30 | $32.94 | $32.02 | $32.38 | $30.88 | 2,849,120 |
| 2018-11-08 | $32.55 | $33.09 | $31.50 | $32.36 | $30.86 | 3,974,411 |
| 2018-11-07 | $33.49 | $33.54 | $32.59 | $33.39 | $31.85 | 2,487,237 |
| 2018-11-06 | $33.32 | $33.50 | $32.81 | $33.16 | $31.63 | 2,486,777 |
| 2018-11-05 | $32.60 | $33.62 | $32.52 | $33.52 | $31.97 | 3,222,766 |
| 2018-11-02 | $33.69 | $33.83 | $32.41 | $32.74 | $31.23 | 3,643,233 |
| 2018-11-01 | $33.62 | $34.08 | $32.96 | $33.50 | $31.95 | 5,504,635 |
| 2018-10-31 | $33.65 | $34.36 | $33.22 | $33.66 | $32.10 | 11,409,728 |
| 2018-10-30 | $30.37 | $33.32 | $30.10 | $33.20 | $31.66 | 5,795,880 |
| 2018-10-29 | $31.86 | $31.92 | $30.15 | $30.53 | $29.12 | 2,903,575 |
| 2018-10-26 | $29.81 | $32.00 | $29.77 | $31.31 | $29.86 | 5,388,036 |
| 2018-10-25 | $29.74 | $30.56 | $29.67 | $30.38 | $28.98 | 3,347,431 |
| 2018-10-24 | $30.21 | $30.73 | $28.92 | $28.93 | $27.59 | 4,037,868 |
| 2018-10-23 | $28.69 | $30.63 | $28.69 | $30.25 | $28.85 | 6,467,175 |
| 2018-10-22 | $29.68 | $30.13 | $28.68 | $29.06 | $27.72 | 4,306,912 |
| 2018-10-19 | $31.26 | $31.40 | $29.82 | $30.02 | $28.63 | 3,081,241 |
| 2018-10-18 | $30.33 | $31.77 | $30.23 | $31.30 | $29.85 | 4,591,274 |
| 2018-10-17 | $31.27 | $31.33 | $30.51 | $31.19 | $29.75 | 2,904,149 |
| 2018-10-16 | $31.30 | $32.11 | $30.89 | $32.02 | $30.54 | 2,833,371 |
| 2018-10-15 | $31.07 | $31.49 | $30.97 | $31.00 | $29.57 | 2,677,134 |
| 2018-10-12 | $31.86 | $31.89 | $30.98 | $31.24 | $29.80 | 3,639,572 |
| 2018-10-11 | $31.31 | $31.73 | $31.03 | $31.35 | $29.90 | 3,814,769 |
| 2018-10-10 | $31.61 | $32.38 | $31.38 | $31.42 | $29.86 | 2,674,186 |
| 2018-10-09 | $32.24 | $32.52 | $31.59 | $31.70 | $30.13 | 3,131,629 |
| 2018-10-08 | $31.93 | $32.70 | $31.79 | $32.50 | $30.89 | 2,663,475 |
| 2018-10-05 | $32.36 | $32.54 | $31.49 | $32.06 | $30.47 | 4,108,645 |
| 2018-10-04 | $32.52 | $32.54 | $31.89 | $32.28 | $30.68 | 3,230,809 |
| 2018-10-03 | $33.34 | $33.78 | $32.57 | $32.74 | $31.12 | 4,174,081 |
| 2018-10-02 | $33.09 | $33.75 | $33.02 | $33.40 | $31.74 | 2,646,435 |
| 2018-10-01 | $33.14 | $33.34 | $32.92 | $33.15 | $31.51 | 3,005,879 |
| 2018-09-28 | $33.50 | $33.97 | $32.92 | $33.03 | $31.39 | 3,174,166 |
| 2018-09-27 | $34.32 | $34.32 | $33.47 | $33.55 | $31.89 | 3,199,306 |
| 2018-09-26 | $35.70 | $35.75 | $33.98 | $34.36 | $32.66 | 2,701,417 |
| 2018-09-25 | $35.11 | $35.34 | $35.02 | $35.25 | $33.50 | 2,365,114 |
| 2018-09-24 | $35.50 | $35.84 | $35.04 | $35.12 | $33.38 | 2,405,230 |
| 2018-09-21 | $35.81 | $35.98 | $35.21 | $35.85 | $34.07 | 4,819,214 |
| 2018-09-20 | $36.44 | $36.57 | $35.29 | $35.86 | $34.08 | 2,693,457 |
| 2018-09-19 | $36.49 | $37.08 | $36.24 | $36.33 | $34.53 | 1,333,580 |
| 2018-09-18 | $36.19 | $36.70 | $36.11 | $36.49 | $34.68 | 1,209,183 |
| 2018-09-17 | $36.88 | $37.00 | $36.06 | $36.17 | $34.38 | 1,441,915 |
| 2018-09-14 | $36.00 | $36.92 | $35.63 | $36.78 | $34.96 | 1,970,864 |
| 2018-09-13 | $36.90 | $36.95 | $35.61 | $36.35 | $34.55 | 2,653,002 |
| 2018-09-12 | $36.67 | $37.06 | $36.41 | $36.95 | $35.12 | 1,744,253 |
| 2018-09-11 | $36.10 | $36.97 | $35.99 | $36.57 | $34.76 | 1,831,957 |
| 2018-09-10 | $36.16 | $36.55 | $36.03 | $36.29 | $34.49 | 1,707,841 |
| 2018-09-07 | $36.45 | $36.97 | $35.99 | $36.09 | $34.30 | 2,363,680 |
| 2018-09-06 | $37.47 | $37.90 | $36.60 | $36.83 | $35.00 | 2,217,579 |
| 2018-09-05 | $36.72 | $37.66 | $36.48 | $37.40 | $35.55 | 2,695,706 |
| 2018-09-04 | $36.16 | $36.75 | $36.11 | $36.64 | $34.82 | 2,494,084 |
| 2018-08-31 | $36.21 | $36.63 | $36.06 | $36.23 | $34.43 | 1,343,261 |
| 2018-08-30 | $36.63 | $36.84 | $36.04 | $36.25 | $34.45 | 2,266,813 |
| 2018-08-29 | $37.18 | $37.22 | $36.38 | $36.88 | $35.05 | 1,519,495 |
| 2018-08-28 | $37.47 | $37.52 | $36.91 | $37.12 | $35.28 | 1,876,977 |
| 2018-08-27 | $37.10 | $37.81 | $36.98 | $37.52 | $35.66 | 1,809,737 |
| 2018-08-24 | $37.35 | $37.46 | $36.83 | $37.01 | $35.18 | 2,520,561 |
| 2018-08-23 | $38.30 | $38.47 | $37.24 | $37.29 | $35.44 | 3,424,803 |
| 2018-08-22 | $39.61 | $39.78 | $38.35 | $38.37 | $36.47 | 5,178,291 |
| 2018-08-21 | $38.22 | $39.80 | $37.80 | $39.52 | $37.56 | 20,213,261 |
| 2018-08-20 | $34.61 | $35.30 | $34.58 | $34.73 | $33.01 | 3,890,018 |
| 2018-08-17 | $34.07 | $34.68 | $34.07 | $34.40 | $32.69 | 1,936,346 |
| 2018-08-16 | $34.20 | $34.80 | $34.07 | $34.11 | $32.42 | 2,008,202 |
| 2018-08-15 | $33.94 | $34.17 | $33.47 | $34.12 | $32.43 | 2,510,430 |
| 2018-08-14 | $34.23 | $34.74 | $34.12 | $34.22 | $32.52 | 2,554,427 |
| 2018-08-13 | $35.49 | $35.49 | $34.03 | $34.17 | $32.48 | 3,141,090 |
| 2018-08-10 | $36.05 | $36.10 | $35.23 | $35.67 | $33.90 | 1,981,268 |
| 2018-08-09 | $36.14 | $36.68 | $35.95 | $36.28 | $34.48 | 1,615,517 |
| 2018-08-08 | $35.95 | $36.29 | $35.73 | $36.04 | $34.25 | 1,892,752 |
| 2018-08-07 | $35.27 | $36.09 | $35.20 | $35.92 | $34.14 | 1,549,622 |
| 2018-08-06 | $35.07 | $35.30 | $34.63 | $35.27 | $33.52 | 982,950 |
| 2018-08-03 | $34.92 | $35.28 | $34.72 | $35.08 | $33.34 | 1,434,318 |
| 2018-08-02 | $34.92 | $35.18 | $34.63 | $34.88 | $33.15 | 1,882,760 |
| 2018-08-01 | $35.14 | $35.34 | $34.80 | $35.31 | $33.56 | 2,131,915 |
| 2018-07-31 | $35.34 | $35.62 | $35.00 | $35.26 | $33.51 | 1,624,917 |
| 2018-07-30 | $35.15 | $35.61 | $35.09 | $35.17 | $33.43 | 1,568,822 |
| 2018-07-27 | $35.81 | $36.00 | $34.92 | $35.14 | $33.40 | 2,080,296 |
| 2018-07-26 | $35.18 | $35.85 | $34.75 | $35.68 | $33.91 | 3,408,752 |
| 2018-07-25 | $36.18 | $36.18 | $34.34 | $34.97 | $33.24 | 4,328,745 |
| 2018-07-24 | $36.94 | $37.13 | $36.14 | $36.25 | $34.45 | 2,543,445 |
| 2018-07-23 | $37.25 | $37.46 | $36.77 | $36.93 | $35.10 | 1,887,657 |
| 2018-07-20 | $38.06 | $38.06 | $37.15 | $37.34 | $35.49 | 1,297,604 |
| 2018-07-19 | $37.89 | $38.25 | $37.71 | $38.05 | $36.16 | 1,181,014 |
| 2018-07-18 | $37.67 | $37.91 | $37.18 | $37.86 | $35.98 | 1,701,703 |
| 2018-07-17 | $37.00 | $38.18 | $36.92 | $38.04 | $36.15 | 1,957,117 |
| 2018-07-16 | $37.07 | $37.33 | $36.58 | $37.01 | $35.18 | 1,622,845 |
| 2018-07-13 | $37.18 | $37.34 | $36.99 | $37.14 | $35.30 | 2,181,937 |
| 2018-07-12 | $37.28 | $37.38 | $36.76 | $37.15 | $35.31 | 1,407,063 |
| 2018-07-11 | $37.12 | $37.41 | $36.98 | $37.17 | $35.22 | 1,822,499 |
| 2018-07-10 | $37.95 | $38.05 | $37.00 | $37.21 | $35.26 | 2,657,384 |
| 2018-07-09 | $38.15 | $38.15 | $37.34 | $37.83 | $35.85 | 2,556,459 |
| 2018-07-06 | $37.10 | $37.53 | $36.78 | $37.01 | $35.07 | 1,257,261 |
| 2018-07-05 | $37.15 | $37.22 | $36.41 | $37.00 | $35.06 | 1,615,548 |
| 2018-07-03 | $36.90 | $37.24 | $36.69 | $36.88 | $34.95 | 1,004,646 |
| 2018-07-02 | $36.65 | $37.15 | $36.31 | $36.74 | $34.82 | 2,199,585 |
| 2018-06-29 | $36.98 | $37.49 | $36.86 | $36.99 | $35.05 | 2,340,860 |
| 2018-06-28 | $36.11 | $36.53 | $35.72 | $36.46 | $34.55 | 2,819,989 |
| 2018-06-27 | $36.93 | $37.05 | $36.00 | $36.01 | $34.12 | 1,695,988 |
| 2018-06-26 | $37.45 | $38.23 | $36.57 | $36.87 | $34.94 | 2,619,399 |
| 2018-06-25 | $37.11 | $37.18 | $36.12 | $36.45 | $34.54 | 1,856,906 |
| 2018-06-22 | $37.26 | $37.65 | $36.94 | $37.11 | $35.17 | 3,506,726 |
| 2018-06-21 | $37.48 | $37.72 | $37.18 | $37.40 | $35.44 | 2,563,080 |
| 2018-06-20 | $37.52 | $37.71 | $36.80 | $37.40 | $35.44 | 2,782,009 |
| 2018-06-19 | $37.58 | $38.24 | $37.38 | $37.57 | $35.60 | 2,400,697 |
| 2018-06-18 | $38.36 | $38.96 | $37.55 | $37.78 | $35.80 | 2,276,520 |
| 2018-06-15 | $38.88 | $39.13 | $38.15 | $38.70 | $36.67 | 2,935,052 |
| 2018-06-14 | $38.92 | $39.21 | $38.20 | $39.05 | $37.00 | 2,412,399 |
| 2018-06-13 | $40.35 | $40.35 | $38.76 | $38.96 | $36.92 | 3,707,115 |
| 2018-06-12 | $40.26 | $40.89 | $40.12 | $40.72 | $38.59 | 1,574,280 |
| 2018-06-11 | $40.52 | $40.69 | $40.12 | $40.13 | $38.03 | 1,625,133 |
| 2018-06-08 | $39.32 | $40.67 | $39.17 | $40.52 | $38.40 | 2,097,875 |
| 2018-06-07 | $39.30 | $39.68 | $39.00 | $39.33 | $37.27 | 3,977,119 |
| 2018-06-06 | $39.44 | $39.50 | $38.47 | $39.20 | $37.15 | 3,188,295 |
| 2018-06-05 | $39.54 | $39.88 | $39.17 | $39.31 | $37.25 | 2,158,485 |
| 2018-06-04 | $39.67 | $39.99 | $39.45 | $39.62 | $37.54 | 1,089,723 |
| 2018-06-01 | $39.77 | $39.77 | $39.19 | $39.53 | $37.46 | 1,454,134 |
| 2018-05-31 | $40.07 | $40.07 | $39.29 | $39.49 | $37.42 | 4,546,021 |
| 2018-05-30 | $41.19 | $41.23 | $39.85 | $39.90 | $37.81 | 3,134,650 |
| 2018-05-29 | $40.47 | $41.33 | $40.41 | $40.93 | $38.79 | 1,821,996 |
| 2018-05-25 | $39.83 | $41.23 | $39.82 | $40.77 | $38.63 | 2,159,527 |
| 2018-05-24 | $39.94 | $40.70 | $39.72 | $40.04 | $37.94 | 3,939,579 |
| 2018-05-23 | $39.05 | $40.22 | $39.02 | $39.91 | $37.82 | 4,269,682 |
| 2018-05-22 | $41.88 | $41.96 | $39.40 | $39.46 | $37.39 | 7,728,211 |
| 2018-05-21 | $43.46 | $43.83 | $43.19 | $43.63 | $41.34 | 3,208,420 |
| 2018-05-18 | $42.35 | $43.40 | $42.18 | $43.16 | $40.90 | 2,524,392 |
| 2018-05-17 | $41.66 | $42.54 | $41.66 | $42.40 | $40.18 | 2,453,724 |
| 2018-05-16 | $40.89 | $41.72 | $40.70 | $41.70 | $39.52 | 2,221,471 |
| 2018-05-15 | $42.30 | $42.36 | $40.73 | $40.89 | $38.75 | 3,848,207 |
| 2018-05-14 | $42.94 | $43.07 | $42.44 | $42.79 | $40.55 | 1,557,403 |
| 2018-05-11 | $42.51 | $42.91 | $42.46 | $42.66 | $40.43 | 1,330,689 |
| 2018-05-10 | $42.37 | $42.95 | $42.31 | $42.53 | $40.30 | 1,360,972 |
| 2018-05-09 | $43.54 | $43.58 | $42.04 | $42.26 | $40.05 | 1,960,905 |
| 2018-05-08 | $43.29 | $43.81 | $43.09 | $43.61 | $41.33 | 1,535,659 |
| 2018-05-07 | $43.65 | $43.68 | $43.02 | $43.52 | $41.24 | 1,543,998 |
| 2018-05-04 | $42.65 | $43.61 | $42.26 | $43.44 | $41.16 | 1,062,233 |
| 2018-05-03 | $42.12 | $42.87 | $41.79 | $42.78 | $40.54 | 998,079 |
| 2018-05-02 | $42.94 | $43.03 | $41.96 | $42.07 | $39.87 | 1,325,696 |
| 2018-05-01 | $42.16 | $43.08 | $41.98 | $42.95 | $40.70 | 2,016,962 |
| 2018-04-30 | $43.47 | $43.70 | $42.16 | $42.16 | $39.95 | 1,694,378 |
| 2018-04-27 | $42.91 | $43.83 | $42.76 | $43.52 | $41.24 | 2,003,213 |
| 2018-04-26 | $42.33 | $43.16 | $41.56 | $42.95 | $40.70 | 2,703,695 |
| 2018-04-25 | $41.06 | $42.08 | $40.63 | $42.03 | $39.83 | 2,584,038 |
| 2018-04-24 | $41.93 | $42.38 | $40.68 | $40.99 | $38.84 | 2,247,334 |
| 2018-04-23 | $41.49 | $41.94 | $40.85 | $41.47 | $39.30 | 1,150,361 |
| 2018-04-20 | $41.62 | $42.01 | $41.16 | $41.37 | $39.20 | 1,974,881 |
| 2018-04-19 | $43.17 | $43.17 | $40.92 | $41.68 | $39.50 | 2,678,416 |
| 2018-04-18 | $43.66 | $43.66 | $43.12 | $43.30 | $41.03 | 1,221,152 |
| 2018-04-17 | $43.12 | $43.55 | $42.95 | $43.41 | $41.14 | 1,696,989 |
| 2018-04-16 | $42.58 | $43.25 | $42.31 | $42.69 | $40.45 | 2,920,979 |
| 2018-04-13 | $42.56 | $42.80 | $42.04 | $42.35 | $40.13 | 1,490,881 |
| 2018-04-12 | $42.86 | $43.10 | $42.00 | $42.26 | $40.05 | 2,125,316 |
| 2018-04-11 | $42.98 | $43.68 | $42.82 | $42.87 | $40.52 | 1,259,532 |
| 2018-04-10 | $43.73 | $43.91 | $43.06 | $43.30 | $40.93 | 1,618,585 |
| 2018-04-09 | $43.42 | $43.78 | $43.00 | $43.03 | $40.67 | 1,355,682 |
| 2018-04-06 | $44.36 | $44.80 | $42.59 | $43.19 | $40.82 | 1,865,222 |
| 2018-04-05 | $44.22 | $45.29 | $44.07 | $44.62 | $42.17 | 2,688,555 |
| 2018-04-04 | $41.61 | $43.96 | $41.61 | $43.85 | $41.44 | 3,183,890 |
| 2018-04-03 | $42.16 | $42.25 | $40.86 | $42.14 | $39.83 | 1,978,975 |
| 2018-04-02 | $43.07 | $43.08 | $40.98 | $41.95 | $39.65 | 2,145,431 |
| 2018-03-29 | $42.92 | $43.43 | $42.73 | $43.25 | $40.88 | 1,699,340 |
| 2018-03-28 | $43.35 | $43.58 | $42.57 | $42.67 | $40.33 | 1,971,892 |
| 2018-03-27 | $44.53 | $44.53 | $43.09 | $43.40 | $41.02 | 2,194,025 |
| 2018-03-26 | $44.63 | $44.85 | $43.34 | $44.23 | $41.80 | 1,618,328 |
| 2018-03-23 | $44.41 | $44.79 | $43.80 | $43.80 | $41.40 | 1,879,558 |
| 2018-03-22 | $44.43 | $45.38 | $44.04 | $44.05 | $41.63 | 1,580,777 |
| 2018-03-21 | $44.22 | $45.29 | $43.97 | $45.00 | $42.53 | 1,501,538 |
| 2018-03-20 | $44.64 | $45.00 | $44.01 | $44.09 | $41.67 | 1,171,956 |
| 2018-03-19 | $44.65 | $44.69 | $43.98 | $44.58 | $42.13 | 1,621,593 |
| 2018-03-16 | $43.94 | $44.91 | $43.83 | $44.79 | $42.33 | 2,493,548 |
| 2018-03-15 | $44.64 | $44.67 | $43.59 | $43.85 | $41.44 | 1,535,800 |
| 2018-03-14 | $45.40 | $45.40 | $44.06 | $44.38 | $41.95 | 1,397,627 |
| 2018-03-13 | $45.23 | $45.76 | $44.86 | $45.11 | $42.64 | 1,718,557 |
| 2018-03-12 | $45.23 | $45.56 | $44.87 | $44.94 | $42.48 | 1,972,879 |
| 2018-03-09 | $45.34 | $45.37 | $44.51 | $45.22 | $42.74 | 1,527,212 |
| 2018-03-08 | $44.90 | $45.19 | $44.35 | $45.01 | $42.54 | 1,320,161 |
| 2018-03-07 | $44.59 | $45.27 | $44.07 | $44.74 | $42.29 | 1,349,448 |
| 2018-03-06 | $44.62 | $45.08 | $44.05 | $45.06 | $42.59 | 1,519,863 |
| 2018-03-05 | $43.61 | $44.79 | $43.50 | $44.32 | $41.89 | 1,938,990 |
| 2018-03-02 | $43.36 | $44.02 | $42.93 | $43.91 | $41.50 | 1,997,954 |
| 2018-03-01 | $43.92 | $44.37 | $42.88 | $43.84 | $41.44 | 3,825,356 |
| 2018-02-28 | $45.38 | $45.39 | $43.43 | $43.83 | $41.43 | 4,833,821 |
| 2018-02-27 | $48.48 | $49.24 | $44.88 | $45.10 | $42.63 | 6,174,388 |
| 2018-02-26 | $47.00 | $47.70 | $46.37 | $47.53 | $44.92 | 3,485,953 |
| 2018-02-23 | $46.31 | $46.56 | $45.46 | $46.55 | $44.00 | 2,191,550 |
| 2018-02-22 | $46.85 | $47.02 | $46.12 | $46.24 | $43.70 | 2,366,197 |
| 2018-02-21 | $47.00 | $48.31 | $46.63 | $46.68 | $44.12 | 2,479,517 |
| 2018-02-20 | $46.86 | $47.48 | $46.53 | $46.78 | $44.21 | 1,538,234 |
| 2018-02-16 | $46.62 | $47.44 | $46.47 | $47.07 | $44.49 | 1,539,020 |
| 2018-02-15 | $46.84 | $46.93 | $45.99 | $46.59 | $44.03 | 1,608,735 |
| 2018-02-14 | $45.06 | $46.69 | $45.06 | $46.49 | $43.94 | 1,955,983 |
| 2018-02-13 | $45.23 | $45.67 | $45.02 | $45.59 | $43.09 | 1,687,417 |
| 2018-02-12 | $44.81 | $45.59 | $44.24 | $45.31 | $42.82 | 2,120,822 |
| 2018-02-09 | $44.46 | $44.97 | $43.07 | $44.53 | $42.09 | 2,667,845 |
| 2018-02-08 | $45.97 | $46.05 | $43.75 | $43.75 | $41.35 | 2,837,977 |
| 2018-02-07 | $46.56 | $47.81 | $46.02 | $46.04 | $43.51 | 2,607,548 |
| 2018-02-06 | $43.70 | $47.12 | $43.37 | $46.75 | $44.19 | 3,198,260 |
| 2018-02-05 | $45.94 | $46.73 | $44.59 | $44.82 | $42.36 | 3,788,856 |
| 2018-02-02 | $46.84 | $47.20 | $46.00 | $46.40 | $43.86 | 4,697,314 |
| 2018-02-01 | $46.15 | $47.69 | $46.13 | $47.35 | $44.75 | 2,915,466 |
| 2018-01-31 | $47.66 | $48.37 | $46.48 | $46.58 | $44.03 | 2,266,347 |
| 2018-01-30 | $46.97 | $47.43 | $46.18 | $47.02 | $44.44 | 2,887,951 |
| 2018-01-29 | $49.14 | $49.18 | $47.40 | $47.49 | $44.89 | 2,730,075 |
| 2018-01-26 | $49.88 | $50.09 | $48.99 | $49.31 | $46.61 | 1,394,272 |
| 2018-01-25 | $51.49 | $51.49 | $49.38 | $49.71 | $46.98 | 1,948,574 |
| 2018-01-24 | $52.28 | $52.37 | $51.07 | $51.43 | $48.61 | 1,556,420 |
| 2018-01-23 | $52.72 | $52.73 | $51.63 | $52.23 | $49.37 | 1,025,116 |
| 2018-01-22 | $51.98 | $52.54 | $51.71 | $52.54 | $49.66 | 1,372,337 |
| 2018-01-19 | $51.75 | $51.95 | $51.24 | $51.88 | $49.03 | 1,411,856 |
| 2018-01-18 | $52.36 | $52.44 | $51.49 | $51.57 | $48.74 | 1,429,826 |
| 2018-01-17 | $51.26 | $52.29 | $51.00 | $52.07 | $49.21 | 1,998,092 |
| 2018-01-16 | $52.02 | $52.09 | $50.60 | $50.83 | $48.04 | 1,511,927 |
| 2018-01-12 | $51.80 | $51.90 | $51.22 | $51.58 | $48.75 | 1,182,709 |
| 2018-01-11 | $51.05 | $51.85 | $50.96 | $51.81 | $48.97 | 2,163,431 |
| 2018-01-10 | $51.73 | $51.73 | $50.57 | $50.57 | $47.72 | 3,060,023 |
| 2018-01-09 | $52.11 | $52.41 | $51.66 | $52.10 | $49.17 | 2,192,189 |
| 2018-01-08 | $51.13 | $51.99 | $50.97 | $51.90 | $48.98 | 1,844,715 |
| 2018-01-05 | $50.40 | $51.25 | $50.24 | $51.21 | $48.33 | 2,350,843 |
| 2018-01-04 | $50.71 | $50.83 | $49.55 | $50.13 | $47.31 | 2,443,143 |
| 2018-01-03 | $48.64 | $50.50 | $48.58 | $50.42 | $47.58 | 2,815,036 |
| 2018-01-02 | $48.18 | $48.43 | $47.73 | $48.32 | $45.60 | 2,023,077 |
| 2017-12-29 | $48.67 | $48.90 | $47.88 | $48.02 | $45.32 | 1,523,767 |
| 2017-12-28 | $48.12 | $48.56 | $48.04 | $48.50 | $45.77 | 1,480,399 |
| 2017-12-27 | $47.76 | $48.27 | $47.63 | $48.03 | $45.33 | 1,828,008 |
| 2017-12-26 | $47.31 | $47.68 | $47.31 | $47.62 | $44.94 | 1,533,021 |
| 2017-12-22 | $47.78 | $47.86 | $47.19 | $47.29 | $44.63 | 1,754,740 |
| 2017-12-21 | $47.64 | $47.80 | $47.30 | $47.47 | $44.80 | 1,427,730 |
| 2017-12-20 | $47.69 | $47.88 | $47.13 | $47.39 | $44.72 | 1,928,051 |
| 2017-12-19 | $47.84 | $48.29 | $47.42 | $47.44 | $44.77 | 2,011,919 |
| 2017-12-18 | $48.12 | $48.31 | $47.73 | $47.84 | $45.15 | 2,291,597 |
| 2017-12-15 | $47.10 | $47.99 | $47.03 | $47.70 | $45.01 | 4,085,370 |
| 2017-12-14 | $47.09 | $48.02 | $46.91 | $47.08 | $44.43 | 2,810,059 |
| 2017-12-13 | $47.23 | $47.39 | $46.65 | $47.06 | $44.41 | 2,929,861 |
| 2017-12-12 | $47.65 | $48.13 | $47.01 | $47.09 | $44.44 | 3,018,526 |
| 2017-12-11 | $48.00 | $48.18 | $47.43 | $47.74 | $45.05 | 3,311,374 |
| 2017-12-08 | $47.32 | $47.91 | $46.92 | $47.87 | $45.17 | 3,237,054 |
| 2017-12-07 | $46.56 | $47.42 | $46.13 | $47.00 | $44.35 | 4,765,608 |
| 2017-12-06 | $46.85 | $47.89 | $46.64 | $46.68 | $44.05 | 4,080,281 |
| 2017-12-05 | $46.00 | $48.14 | $45.35 | $46.93 | $44.29 | 8,252,583 |
| 2017-12-04 | $50.46 | $51.08 | $50.31 | $50.66 | $47.81 | 4,973,016 |
| 2017-12-01 | $50.27 | $50.50 | $48.86 | $49.67 | $46.87 | 2,951,499 |
| 2017-11-30 | $50.43 | $50.95 | $49.96 | $50.33 | $47.50 | 3,754,220 |
| 2017-11-29 | $49.43 | $50.46 | $49.04 | $50.09 | $47.27 | 2,855,476 |
| 2017-11-28 | $48.45 | $49.51 | $48.43 | $49.47 | $46.68 | 2,411,842 |
| 2017-11-27 | $48.35 | $48.59 | $47.91 | $48.18 | $45.47 | 2,158,436 |
| 2017-11-24 | $48.35 | $48.76 | $48.14 | $48.40 | $45.67 | 576,039 |
| 2017-11-22 | $48.06 | $48.23 | $47.61 | $48.07 | $45.36 | 930,618 |
| 2017-11-21 | $47.20 | $48.08 | $47.19 | $47.95 | $45.25 | 1,584,057 |
| 2017-11-20 | $47.09 | $47.45 | $46.88 | $46.99 | $44.34 | 1,595,323 |
| 2017-11-17 | $46.59 | $47.45 | $46.41 | $47.00 | $44.35 | 1,389,050 |
| 2017-11-16 | $47.11 | $47.19 | $46.65 | $46.73 | $44.10 | 1,711,760 |
| 2017-11-15 | $46.84 | $47.13 | $43.74 | $46.94 | $44.30 | 1,315,861 |
| 2017-11-14 | $45.92 | $47.10 | $45.78 | $47.05 | $44.40 | 1,960,230 |
| 2017-11-13 | $45.82 | $46.27 | $45.66 | $46.05 | $43.46 | 1,565,092 |
| 2017-11-10 | $45.73 | $46.33 | $45.49 | $45.91 | $43.33 | 1,578,251 |
| 2017-11-09 | $45.48 | $46.27 | $44.82 | $45.80 | $43.22 | 3,424,470 |
| 2017-11-08 | $45.35 | $46.43 | $44.74 | $46.03 | $43.44 | 1,744,941 |
| 2017-11-07 | $44.85 | $45.75 | $44.80 | $45.35 | $42.80 | 2,235,226 |
| 2017-11-06 | $44.04 | $44.95 | $43.77 | $44.84 | $42.32 | 2,186,203 |
| 2017-11-03 | $44.04 | $44.64 | $43.57 | $43.90 | $41.43 | 2,940,602 |
| 2017-11-02 | $46.50 | $46.58 | $43.22 | $43.79 | $41.32 | 7,920,752 |
| 2017-11-01 | $46.26 | $46.63 | $46.00 | $46.63 | $44.00 | 1,515,326 |
| 2017-10-31 | $45.58 | $46.17 | $45.29 | $46.04 | $43.45 | 1,998,397 |
| 2017-10-30 | $45.64 | $45.74 | $44.88 | $45.51 | $42.95 | 2,191,337 |
| 2017-10-27 | $45.40 | $45.65 | $44.98 | $45.54 | $42.98 | 1,220,373 |
| 2017-10-26 | $44.96 | $45.40 | $44.78 | $45.32 | $42.77 | 1,020,099 |
| 2017-10-25 | $44.61 | $45.37 | $44.51 | $44.74 | $42.22 | 1,290,148 |
| 2017-10-24 | $44.74 | $44.83 | $44.50 | $44.61 | $42.10 | 1,363,515 |
| 2017-10-23 | $44.38 | $44.77 | $44.23 | $44.36 | $41.86 | 1,367,597 |
| 2017-10-20 | $44.11 | $44.33 | $43.90 | $44.21 | $41.72 | 1,327,570 |
| 2017-10-19 | $42.97 | $43.96 | $42.84 | $43.96 | $41.48 | 1,288,878 |
| 2017-10-18 | $43.12 | $43.27 | $42.74 | $43.11 | $40.68 | 1,236,628 |
| 2017-10-17 | $42.79 | $43.20 | $42.62 | $43.04 | $40.62 | 1,002,565 |
| 2017-10-16 | $42.59 | $42.80 | $42.47 | $42.76 | $40.35 | 1,166,720 |
| 2017-10-13 | $42.73 | $42.80 | $42.41 | $42.48 | $40.09 | 1,256,939 |
| 2017-10-12 | $43.07 | $43.20 | $42.58 | $42.66 | $40.26 | 1,633,675 |
| 2017-10-11 | $42.90 | $43.20 | $42.87 | $43.18 | $40.67 | 943,904 |
| 2017-10-10 | $42.92 | $43.00 | $42.50 | $42.95 | $40.46 | 1,123,579 |
| 2017-10-09 | $42.75 | $42.91 | $42.49 | $42.81 | $40.32 | 801,275 |
| 2017-10-06 | $42.33 | $42.80 | $42.14 | $42.71 | $40.23 | 1,197,033 |
| 2017-10-05 | $42.58 | $42.69 | $42.18 | $42.33 | $39.87 | 1,691,282 |
| 2017-10-04 | $41.93 | $42.52 | $41.85 | $42.50 | $40.03 | 1,580,028 |
| 2017-10-03 | $41.90 | $42.12 | $41.34 | $41.93 | $39.50 | 2,228,562 |
| 2017-10-02 | $41.61 | $41.77 | $41.16 | $41.57 | $39.16 | 1,539,984 |
| 2017-09-29 | $41.07 | $41.60 | $40.82 | $41.47 | $39.06 | 2,191,121 |
| 2017-09-28 | $40.24 | $40.99 | $40.13 | $40.98 | $38.60 | 2,264,220 |
| 2017-09-27 | $40.50 | $40.55 | $39.83 | $40.24 | $37.90 | 2,077,814 |
| 2017-09-26 | $40.40 | $40.44 | $40.02 | $40.21 | $37.87 | 1,555,833 |
| 2017-09-25 | $39.58 | $40.34 | $39.58 | $40.21 | $37.87 | 1,638,059 |
| 2017-09-22 | $39.85 | $39.96 | $39.50 | $39.75 | $37.44 | 1,657,544 |
| 2017-09-21 | $39.81 | $40.04 | $39.59 | $39.84 | $37.53 | 1,282,163 |
| 2017-09-20 | $40.27 | $40.27 | $39.39 | $39.74 | $37.43 | 1,475,563 |
| 2017-09-19 | $39.87 | $40.43 | $39.79 | $40.20 | $37.87 | 2,121,771 |
| 2017-09-18 | $39.61 | $40.05 | $39.41 | $39.95 | $37.63 | 1,589,514 |
| 2017-09-15 | $39.12 | $39.61 | $38.95 | $39.41 | $37.12 | 2,945,277 |
| 2017-09-14 | $39.06 | $39.72 | $39.05 | $39.21 | $36.93 | 2,028,626 |
| 2017-09-13 | $40.19 | $40.24 | $39.48 | $39.87 | $37.55 | 2,521,040 |
| 2017-09-12 | $39.77 | $40.23 | $39.68 | $40.20 | $37.87 | 1,312,935 |
| 2017-09-11 | $39.56 | $39.90 | $39.22 | $39.67 | $37.37 | 2,249,695 |
| 2017-09-08 | $38.98 | $39.74 | $38.85 | $39.46 | $37.17 | 2,276,896 |
| 2017-09-07 | $39.06 | $39.43 | $38.81 | $38.93 | $36.67 | 2,247,891 |
| 2017-09-06 | $38.31 | $39.05 | $38.29 | $38.90 | $36.64 | 2,402,997 |
| 2017-09-05 | $38.89 | $39.14 | $37.86 | $38.54 | $36.30 | 2,314,183 |
| 2017-09-01 | $39.04 | $39.31 | $38.93 | $39.00 | $36.74 | 1,711,781 |
| 2017-08-31 | $38.31 | $39.10 | $38.25 | $38.96 | $36.70 | 2,320,500 |
| 2017-08-30 | $37.84 | $38.42 | $37.76 | $38.22 | $36.00 | 2,081,872 |
| 2017-08-29 | $37.54 | $38.06 | $37.51 | $37.85 | $35.65 | 2,058,279 |
| 2017-08-28 | $37.88 | $37.94 | $37.44 | $37.88 | $35.68 | 2,174,498 |
| 2017-08-25 | $37.18 | $38.06 | $37.18 | $37.78 | $35.59 | 2,292,362 |
| 2017-08-24 | $37.58 | $37.84 | $36.97 | $37.00 | $34.85 | 2,432,945 |
| 2017-08-23 | $37.36 | $38.03 | $37.02 | $37.51 | $35.33 | 3,039,386 |
| 2017-08-22 | $37.80 | $38.00 | $36.55 | $37.27 | $35.11 | 4,909,374 |
| 2017-08-21 | $38.20 | $38.40 | $37.98 | $38.26 | $36.04 | 1,933,795 |
| 2017-08-18 | $38.49 | $38.64 | $38.13 | $38.15 | $35.93 | 2,137,433 |
| 2017-08-17 | $39.58 | $39.71 | $38.60 | $38.63 | $36.39 | 1,159,677 |
| 2017-08-16 | $39.37 | $39.70 | $39.21 | $39.70 | $37.39 | 1,339,574 |
| 2017-08-15 | $39.14 | $39.41 | $39.05 | $39.21 | $36.93 | 1,290,262 |
| 2017-08-14 | $39.06 | $39.38 | $38.87 | $39.08 | $36.81 | 961,349 |
| 2017-08-11 | $38.32 | $38.87 | $38.17 | $38.73 | $36.48 | 1,000,549 |
| 2017-08-10 | $39.36 | $39.42 | $38.42 | $38.42 | $36.19 | 2,026,095 |
| 2017-08-09 | $39.62 | $39.90 | $39.42 | $39.66 | $37.36 | 1,156,878 |
| 2017-08-08 | $39.75 | $40.15 | $39.51 | $39.84 | $37.53 | 1,354,819 |
| 2017-08-07 | $39.80 | $39.83 | $39.53 | $39.73 | $37.42 | 677,868 |
| 2017-08-04 | $39.49 | $39.80 | $39.42 | $39.73 | $37.42 | 1,063,819 |
| 2017-08-03 | $39.44 | $39.53 | $39.19 | $39.44 | $37.15 | 977,357 |
| 2017-08-02 | $39.44 | $39.72 | $39.08 | $39.43 | $37.14 | 1,340,277 |
| 2017-08-01 | $38.64 | $39.50 | $38.61 | $39.44 | $37.15 | 1,323,206 |
| 2017-07-31 | $38.92 | $39.10 | $38.51 | $38.59 | $36.35 | 1,233,128 |
| 2017-07-28 | $39.15 | $39.45 | $38.61 | $38.84 | $36.58 | 1,516,275 |
| 2017-07-27 | $39.20 | $39.52 | $38.97 | $39.32 | $37.04 | 1,005,597 |
| 2017-07-26 | $39.75 | $39.79 | $39.19 | $39.29 | $37.01 | 1,267,751 |
| 2017-07-25 | $39.24 | $39.82 | $39.04 | $39.79 | $37.48 | 1,804,438 |
| 2017-07-24 | $39.30 | $39.31 | $38.98 | $39.21 | $36.93 | 1,466,942 |
| 2017-07-21 | $39.23 | $39.98 | $39.23 | $39.30 | $37.02 | 2,261,407 |
| 2017-07-20 | $39.66 | $39.66 | $39.04 | $39.25 | $36.97 | 1,100,144 |
| 2017-07-19 | $39.50 | $39.85 | $39.40 | $39.49 | $37.20 | 1,418,299 |
| 2017-07-18 | $39.79 | $39.85 | $38.96 | $39.16 | $36.89 | 1,897,064 |
| 2017-07-17 | $40.16 | $40.26 | $39.80 | $39.87 | $37.55 | 1,080,826 |
| 2017-07-14 | $40.10 | $40.32 | $39.99 | $40.17 | $37.84 | 1,401,726 |
| 2017-07-13 | $39.65 | $40.16 | $39.57 | $40.11 | $37.78 | 1,542,478 |
| 2017-07-12 | $40.34 | $40.70 | $39.36 | $39.71 | $37.40 | 1,833,181 |
| 2017-07-11 | $40.18 | $40.36 | $39.73 | $40.19 | $37.78 | 2,909,112 |
| 2017-07-10 | $40.30 | $41.07 | $40.07 | $40.95 | $38.49 | 1,812,602 |
| 2017-07-07 | $39.20 | $40.63 | $39.20 | $40.41 | $37.99 | 2,439,400 |
| 2017-07-06 | $39.45 | $39.49 | $39.01 | $39.20 | $36.85 | 2,081,953 |
| 2017-07-05 | $39.26 | $39.65 | $39.02 | $39.61 | $37.23 | 1,206,324 |
| 2017-07-03 | $39.69 | $39.69 | $39.32 | $39.33 | $36.97 | 533,635 |
| 2017-06-30 | $39.07 | $39.82 | $39.06 | $39.51 | $37.14 | 1,432,444 |
| 2017-06-29 | $39.50 | $39.65 | $38.83 | $38.91 | $36.58 | 1,476,764 |
| 2017-06-28 | $39.35 | $39.77 | $38.87 | $39.60 | $37.23 | 1,245,920 |
| 2017-06-27 | $39.29 | $39.54 | $38.98 | $39.02 | $36.68 | 1,156,657 |
| 2017-06-26 | $39.11 | $39.35 | $38.96 | $39.30 | $36.94 | 857,501 |
| 2017-06-23 | $38.84 | $39.27 | $38.69 | $39.07 | $36.73 | 2,164,804 |
| 2017-06-22 | $38.94 | $39.08 | $38.80 | $38.89 | $36.56 | 1,208,942 |
| 2017-06-21 | $38.98 | $39.50 | $38.63 | $39.04 | $36.70 | 2,101,109 |
| 2017-06-20 | $39.13 | $39.75 | $38.71 | $39.02 | $36.68 | 2,671,977 |
| 2017-06-19 | $38.73 | $38.98 | $38.51 | $38.75 | $36.43 | 1,316,771 |
| 2017-06-16 | $38.09 | $38.58 | $38.09 | $38.54 | $36.23 | 1,733,686 |
| 2017-06-15 | $38.82 | $39.00 | $38.43 | $38.56 | $36.25 | 1,393,992 |
| 2017-06-14 | $38.70 | $39.40 | $38.44 | $39.12 | $36.77 | 1,786,830 |
| 2017-06-13 | $38.05 | $38.59 | $37.99 | $38.57 | $36.26 | 1,394,196 |
| 2017-06-12 | $37.78 | $38.17 | $37.74 | $37.98 | $35.70 | 1,503,991 |
| 2017-06-09 | $37.92 | $38.07 | $37.63 | $37.84 | $35.57 | 1,150,324 |
| 2017-06-08 | $37.92 | $38.07 | $37.65 | $37.86 | $35.59 | 1,609,407 |
| 2017-06-07 | $37.75 | $38.11 | $37.74 | $38.03 | $35.75 | 1,890,542 |
| 2017-06-06 | $37.32 | $37.99 | $37.14 | $37.74 | $35.48 | 2,197,408 |
| 2017-06-05 | $38.16 | $38.26 | $37.50 | $37.53 | $35.28 | 2,286,877 |
| 2017-06-02 | $37.82 | $38.52 | $37.81 | $38.29 | $35.99 | 2,035,089 |
| 2017-06-01 | $36.91 | $37.77 | $36.73 | $37.75 | $35.49 | 2,349,569 |
| 2017-05-31 | $37.20 | $37.25 | $36.66 | $36.91 | $34.70 | 2,232,087 |
| 2017-05-30 | $37.34 | $37.45 | $36.79 | $37.04 | $34.82 | 2,353,578 |
| 2017-05-26 | $37.50 | $37.60 | $37.34 | $37.39 | $35.15 | 1,312,091 |
| 2017-05-25 | $38.00 | $38.18 | $37.33 | $37.68 | $35.42 | 2,858,424 |
| 2017-05-24 | $37.45 | $38.00 | $37.12 | $37.97 | $35.69 | 2,817,161 |
| 2017-05-23 | $38.87 | $39.37 | $37.51 | $37.78 | $35.51 | 5,176,979 |
| 2017-05-22 | $38.00 | $38.29 | $37.75 | $38.03 | $35.75 | 5,773,905 |
| 2017-05-19 | $37.52 | $38.00 | $37.45 | $37.84 | $35.57 | 1,723,385 |
| 2017-05-18 | $36.85 | $37.57 | $36.61 | $37.47 | $35.22 | 1,899,081 |
| 2017-05-17 | $37.63 | $37.89 | $36.78 | $36.84 | $34.63 | 2,333,204 |
| 2017-05-16 | $37.58 | $37.67 | $37.23 | $37.63 | $35.37 | 1,262,308 |
| 2017-05-15 | $37.15 | $37.57 | $37.03 | $37.44 | $35.19 | 1,397,064 |
| 2017-05-12 | $37.25 | $37.28 | $36.74 | $37.01 | $34.79 | 1,471,219 |
| 2017-05-11 | $37.16 | $37.35 | $36.81 | $37.30 | $35.06 | 1,513,965 |
| 2017-05-10 | $37.26 | $37.51 | $36.97 | $37.26 | $35.03 | 1,602,331 |
| 2017-05-09 | $36.72 | $37.49 | $36.68 | $37.36 | $35.12 | 1,688,188 |
| 2017-05-08 | $36.59 | $36.78 | $36.38 | $36.64 | $34.44 | 1,224,856 |
| 2017-05-05 | $36.64 | $36.67 | $36.37 | $36.61 | $34.41 | 1,083,474 |
| 2017-05-04 | $36.08 | $36.60 | $36.01 | $36.47 | $34.28 | 1,335,190 |
| 2017-05-03 | $35.97 | $36.17 | $35.75 | $36.03 | $33.87 | 1,580,274 |
| 2017-05-02 | $36.05 | $36.28 | $35.72 | $36.05 | $33.89 | 1,767,616 |
| 2017-05-01 | $36.11 | $36.29 | $35.91 | $36.13 | $33.96 | 1,437,787 |
| 2017-04-28 | $36.49 | $36.49 | $35.56 | $35.99 | $33.83 | 1,658,388 |
| 2017-04-27 | $36.35 | $36.59 | $36.05 | $36.51 | $34.32 | 1,553,500 |
| 2017-04-26 | $35.75 | $36.53 | $35.59 | $36.36 | $34.18 | 1,972,098 |
| 2017-04-25 | $35.58 | $35.73 | $35.07 | $35.63 | $33.49 | 2,457,433 |
| 2017-04-24 | $36.64 | $36.74 | $35.73 | $35.93 | $33.78 | 2,004,552 |
| 2017-04-21 | $36.28 | $36.36 | $35.80 | $36.18 | $34.01 | 1,832,672 |
| 2017-04-20 | $37.14 | $37.29 | $36.04 | $36.31 | $34.13 | 3,154,757 |
| 2017-04-19 | $37.22 | $37.33 | $36.82 | $36.96 | $34.74 | 1,332,809 |
| 2017-04-18 | $36.65 | $37.37 | $36.53 | $37.09 | $34.87 | 1,720,096 |
| 2017-04-17 | $36.34 | $36.85 | $36.24 | $36.83 | $34.62 | 1,415,521 |
| 2017-04-13 | $36.14 | $36.69 | $36.06 | $36.22 | $34.05 | 2,264,461 |
| 2017-04-12 | $36.55 | $36.58 | $36.01 | $36.08 | $33.92 | 1,541,202 |
| 2017-04-11 | $36.22 | $36.67 | $36.00 | $36.58 | $34.39 | 3,605,140 |
| 2017-04-10 | $35.31 | $35.92 | $35.18 | $35.42 | $33.22 | 1,265,585 |
| 2017-04-07 | $35.28 | $35.66 | $35.20 | $35.33 | $33.14 | 1,234,474 |
| 2017-04-06 | $35.17 | $35.69 | $34.99 | $35.43 | $33.23 | 1,738,974 |
| 2017-04-05 | $35.68 | $35.97 | $35.20 | $35.23 | $33.05 | 1,633,000 |
| 2017-04-04 | $35.68 | $35.85 | $35.37 | $35.46 | $33.26 | 1,951,426 |
| 2017-04-03 | $36.19 | $36.34 | $35.79 | $35.80 | $33.58 | 1,341,987 |
| 2017-03-31 | $36.27 | $36.38 | $36.10 | $36.11 | $33.87 | 1,815,267 |
| 2017-03-30 | $36.18 | $36.55 | $36.06 | $36.39 | $34.13 | 1,379,957 |
| 2017-03-29 | $36.29 | $36.41 | $36.08 | $36.36 | $34.11 | 1,588,618 |
| 2017-03-28 | $35.77 | $36.48 | $35.67 | $36.42 | $34.16 | 2,074,715 |
| 2017-03-27 | $35.35 | $35.92 | $35.25 | $35.89 | $33.66 | 1,203,622 |
| 2017-03-24 | $36.00 | $36.27 | $35.71 | $35.87 | $33.65 | 1,437,769 |
| 2017-03-23 | $35.71 | $36.22 | $35.56 | $35.84 | $33.62 | 1,681,114 |
| 2017-03-22 | $35.85 | $35.85 | $35.06 | $35.76 | $33.54 | 2,040,535 |
| 2017-03-21 | $36.62 | $36.62 | $35.60 | $35.83 | $33.61 | 1,974,435 |
| 2017-03-20 | $36.60 | $36.60 | $36.13 | $36.40 | $34.14 | 1,854,252 |
| 2017-03-17 | $36.97 | $37.11 | $36.60 | $36.67 | $34.40 | 2,526,005 |
| 2017-03-16 | $36.35 | $37.28 | $36.21 | $37.08 | $34.78 | 2,974,103 |
| 2017-03-15 | $35.95 | $36.29 | $35.61 | $36.15 | $33.91 | 1,739,863 |
| 2017-03-14 | $35.75 | $35.90 | $35.40 | $35.75 | $33.53 | 1,444,486 |
| 2017-03-13 | $36.29 | $36.46 | $35.84 | $35.90 | $33.67 | 1,718,673 |
| 2017-03-10 | $35.89 | $36.74 | $35.89 | $36.29 | $34.04 | 2,850,747 |
| 2017-03-09 | $35.95 | $36.12 | $35.20 | $35.57 | $33.36 | 4,182,725 |
| 2017-03-08 | $35.49 | $36.00 | $35.40 | $35.87 | $33.65 | 2,511,731 |
| 2017-03-07 | $35.07 | $35.66 | $34.93 | $35.47 | $33.27 | 2,574,121 |
| 2017-03-06 | $34.80 | $35.22 | $34.50 | $35.07 | $32.90 | 2,068,901 |
| 2017-03-03 | $34.93 | $35.14 | $34.64 | $35.11 | $32.93 | 2,027,606 |
| 2017-03-02 | $34.74 | $35.37 | $34.44 | $34.99 | $32.82 | 1,967,292 |
| 2017-03-01 | $34.50 | $35.24 | $34.43 | $34.92 | $32.75 | 2,297,629 |
| 2017-02-28 | $34.24 | $34.37 | $33.99 | $34.14 | $32.02 | 2,411,267 |
| 2017-02-27 | $33.76 | $34.46 | $33.56 | $34.40 | $32.27 | 2,603,214 |
| 2017-02-24 | $33.80 | $34.17 | $33.42 | $33.74 | $31.65 | 3,136,380 |
| 2017-02-23 | $34.05 | $34.24 | $33.79 | $33.96 | $31.85 | 3,909,141 |
| 2017-02-22 | $34.30 | $34.48 | $33.69 | $33.93 | $31.83 | 9,933,731 |
| 2017-02-21 | $31.62 | $32.06 | $31.36 | $31.99 | $30.01 | 3,763,269 |
| 2017-02-17 | $31.33 | $31.49 | $31.05 | $31.49 | $29.54 | 1,943,494 |
| 2017-02-16 | $31.89 | $32.05 | $31.36 | $31.43 | $29.48 | 1,741,769 |
| 2017-02-15 | $31.57 | $32.02 | $31.39 | $31.89 | $29.91 | 1,849,831 |
| 2017-02-14 | $31.73 | $31.80 | $31.30 | $31.60 | $29.64 | 1,420,490 |
| 2017-02-13 | $31.90 | $32.06 | $31.60 | $31.81 | $29.84 | 1,530,178 |
| 2017-02-10 | $31.23 | $31.79 | $31.10 | $31.72 | $29.75 | 1,736,771 |
| 2017-02-09 | $31.18 | $31.24 | $30.67 | $31.17 | $29.24 | 1,842,286 |
| 2017-02-08 | $31.23 | $31.46 | $30.89 | $31.20 | $29.27 | 1,454,670 |
| 2017-02-07 | $31.64 | $31.64 | $30.96 | $31.33 | $29.39 | 1,949,077 |
| 2017-02-06 | $31.53 | $31.82 | $31.21 | $31.53 | $29.57 | 2,067,421 |
| 2017-02-03 | $31.57 | $31.71 | $31.20 | $31.67 | $29.71 | 1,616,704 |
| 2017-02-02 | $31.32 | $31.69 | $31.12 | $31.34 | $29.40 | 1,531,456 |
| 2017-02-01 | $31.48 | $31.67 | $31.13 | $31.49 | $29.54 | 2,105,041 |
| 2017-01-31 | $31.60 | $31.60 | $30.97 | $31.36 | $29.42 | 1,851,428 |
| 2017-01-30 | $31.57 | $31.61 | $31.06 | $31.60 | $29.64 | 2,039,431 |
| 2017-01-27 | $32.63 | $32.94 | $31.75 | $31.90 | $29.92 | 2,850,661 |
| 2017-01-26 | $33.02 | $33.44 | $32.66 | $32.71 | $30.68 | 3,049,963 |
| 2017-01-25 | $32.63 | $33.29 | $32.54 | $32.93 | $30.89 | 2,265,646 |
| 2017-01-24 | $31.62 | $32.46 | $31.28 | $32.40 | $30.39 | 3,209,887 |
| 2017-01-23 | $30.91 | $31.16 | $30.71 | $30.91 | $28.99 | 1,139,391 |
| 2017-01-20 | $31.01 | $31.24 | $30.86 | $31.02 | $29.10 | 1,297,237 |
| 2017-01-19 | $31.10 | $31.38 | $30.88 | $30.98 | $29.06 | 1,975,524 |
| 2017-01-18 | $30.98 | $31.08 | $30.68 | $31.07 | $29.14 | 1,288,164 |
| 2017-01-17 | $30.87 | $31.10 | $30.75 | $30.90 | $28.98 | 1,137,248 |
| 2017-01-13 | $30.93 | $31.36 | $30.81 | $31.02 | $29.10 | 1,667,121 |
| 2017-01-12 | $31.26 | $31.35 | $30.45 | $30.92 | $29.00 | 3,374,116 |
| 2017-01-11 | $31.08 | $31.51 | $30.84 | $31.38 | $29.43 | 1,534,104 |
| 2017-01-10 | $31.21 | $31.55 | $31.03 | $31.12 | $29.19 | 1,302,404 |
| 2017-01-09 | $31.21 | $31.30 | $30.86 | $31.12 | $29.19 | 1,680,426 |
| 2017-01-06 | $31.89 | $32.00 | $31.21 | $31.24 | $29.30 | 1,869,917 |
| 2017-01-05 | $31.84 | $32.16 | $31.68 | $31.86 | $29.88 | 1,405,522 |
| 2017-01-04 | $31.51 | $32.13 | $31.30 | $32.00 | $30.02 | 2,946,940 |
| 2017-01-03 | $31.40 | $31.51 | $30.77 | $31.31 | $29.37 | 2,147,225 |
| 2016-12-30 | $31.42 | $31.50 | $30.89 | $31.00 | $29.08 | 1,361,636 |
| 2016-12-29 | $31.52 | $31.76 | $31.26 | $31.38 | $29.43 | 1,278,047 |
| 2016-12-28 | $31.99 | $32.06 | $31.37 | $31.53 | $29.57 | 1,232,500 |
| 2016-12-27 | $31.45 | $31.94 | $31.42 | $31.91 | $29.93 | 1,523,526 |
| 2016-12-23 | $31.43 | $31.43 | $31.10 | $31.33 | $29.39 | 974,631 |
| 2016-12-22 | $31.75 | $31.86 | $31.16 | $31.32 | $29.38 | 1,411,053 |
| 2016-12-21 | $31.61 | $31.92 | $31.57 | $31.79 | $29.82 | 1,379,004 |
| 2016-12-20 | $31.75 | $32.07 | $31.56 | $31.61 | $29.65 | 1,408,009 |
| 2016-12-19 | $31.91 | $32.35 | $31.61 | $31.74 | $29.77 | 2,419,765 |
| 2016-12-16 | $31.02 | $31.83 | $30.97 | $31.59 | $29.63 | 5,625,735 |
| 2016-12-15 | $31.21 | $31.96 | $30.74 | $31.02 | $29.10 | 3,171,797 |
| 2016-12-14 | $32.18 | $32.35 | $31.19 | $31.20 | $29.27 | 2,495,373 |
| 2016-12-13 | $32.12 | $32.29 | $31.97 | $32.15 | $30.16 | 2,134,075 |
| 2016-12-12 | $32.16 | $32.23 | $31.70 | $31.88 | $29.90 | 2,755,046 |
| 2016-12-09 | $32.90 | $33.01 | $32.07 | $32.17 | $30.17 | 3,320,091 |
| 2016-12-08 | $32.72 | $33.48 | $32.60 | $32.98 | $30.93 | 4,332,693 |
| 2016-12-07 | $31.85 | $32.77 | $31.40 | $32.61 | $30.59 | 4,190,441 |
| 2016-12-06 | $31.85 | $32.18 | $30.62 | $31.93 | $29.95 | 8,457,116 |
| 2016-12-05 | $29.96 | $30.61 | $29.82 | $30.47 | $28.58 | 5,343,996 |
| 2016-12-02 | $29.20 | $29.54 | $29.17 | $29.32 | $27.50 | 3,045,963 |
| 2016-12-01 | $29.58 | $30.02 | $29.12 | $29.14 | $27.33 | 2,900,437 |
| 2016-11-30 | $30.69 | $30.80 | $29.64 | $29.66 | $27.82 | 2,602,311 |
| 2016-11-29 | $30.19 | $30.77 | $30.09 | $30.61 | $28.71 | 2,396,059 |
| 2016-11-28 | $30.35 | $30.37 | $29.89 | $30.17 | $28.30 | 1,875,342 |
| 2016-11-25 | $30.16 | $30.46 | $30.05 | $30.37 | $28.49 | 748,322 |
| 2016-11-23 | $29.68 | $30.18 | $29.68 | $30.05 | $28.19 | 2,299,323 |
| 2016-11-22 | $29.76 | $30.16 | $29.64 | $29.80 | $27.95 | 3,361,695 |
| 2016-11-21 | $29.14 | $29.77 | $28.94 | $29.66 | $27.82 | 3,130,639 |
| 2016-11-18 | $29.25 | $29.36 | $29.01 | $29.14 | $27.33 | 1,827,172 |
| 2016-11-17 | $28.67 | $29.35 | $28.65 | $29.14 | $27.33 | 2,455,431 |
| 2016-11-16 | $28.74 | $28.81 | $28.30 | $28.35 | $26.59 | 2,058,858 |
| 2016-11-15 | $29.14 | $29.40 | $28.75 | $28.93 | $27.14 | 2,456,183 |
| 2016-11-14 | $29.20 | $29.52 | $28.86 | $29.22 | $27.41 | 2,434,054 |
| 2016-11-11 | $29.31 | $29.72 | $28.87 | $28.93 | $27.14 | 2,524,392 |
| 2016-11-10 | $27.89 | $29.45 | $27.84 | $29.41 | $27.59 | 5,008,073 |
| 2016-11-09 | $26.94 | $27.77 | $26.65 | $27.63 | $25.92 | 3,799,313 |
| 2016-11-08 | $27.53 | $27.87 | $27.13 | $27.49 | $25.79 | 2,506,687 |
| 2016-11-07 | $27.90 | $28.01 | $27.60 | $27.81 | $26.09 | 1,566,324 |
| 2016-11-04 | $27.19 | $27.91 | $27.05 | $27.42 | $25.72 | 2,654,898 |
| 2016-11-03 | $27.09 | $27.54 | $27.00 | $27.12 | $25.44 | 1,715,876 |
| 2016-11-02 | $27.09 | $27.19 | $26.81 | $27.06 | $25.38 | 1,471,878 |
| 2016-11-01 | $27.43 | $27.58 | $26.97 | $27.09 | $25.41 | 1,868,606 |
| 2016-10-31 | $27.48 | $27.70 | $27.42 | $27.44 | $25.74 | 1,364,689 |
| 2016-10-28 | $27.21 | $27.65 | $27.15 | $27.41 | $25.71 | 1,757,875 |
| 2016-10-27 | $28.17 | $28.24 | $27.11 | $27.20 | $25.51 | 3,191,725 |
| 2016-10-26 | $28.00 | $28.23 | $27.98 | $28.07 | $26.33 | 1,700,864 |
| 2016-10-25 | $28.56 | $28.56 | $27.99 | $28.22 | $26.47 | 3,167,138 |
| 2016-10-24 | $28.80 | $29.02 | $28.69 | $28.76 | $26.98 | 1,724,082 |
| 2016-10-21 | $28.46 | $28.62 | $28.37 | $28.53 | $26.76 | 1,076,622 |
| 2016-10-20 | $28.77 | $29.01 | $28.51 | $28.71 | $26.93 | 1,471,701 |
| 2016-10-19 | $28.61 | $29.21 | $28.44 | $28.94 | $27.15 | 1,946,859 |
| 2016-10-18 | $28.70 | $28.78 | $28.36 | $28.61 | $26.84 | 1,858,952 |
| 2016-10-17 | $28.62 | $28.76 | $28.26 | $28.41 | $26.65 | 2,303,414 |
| 2016-10-14 | $28.77 | $29.01 | $28.50 | $28.55 | $26.78 | 1,690,756 |
| 2016-10-13 | $28.75 | $28.90 | $28.36 | $28.62 | $26.85 | 1,996,648 |
| 2016-10-12 | $29.13 | $29.34 | $29.00 | $29.02 | $27.22 | 1,247,195 |
| 2016-10-11 | $29.22 | $29.25 | $28.93 | $29.15 | $27.34 | 1,765,205 |
| 2016-10-10 | $29.40 | $29.79 | $29.32 | $29.34 | $27.52 | 1,182,398 |
| 2016-10-07 | $29.50 | $29.75 | $29.21 | $29.25 | $27.44 | 3,536,214 |
| 2016-10-06 | $29.28 | $29.65 | $29.04 | $29.53 | $27.70 | 1,450,244 |
| 2016-10-05 | $29.51 | $29.59 | $29.15 | $29.39 | $27.57 | 1,905,261 |
| 2016-10-04 | $29.60 | $29.83 | $29.24 | $29.38 | $27.56 | 1,736,885 |
| 2016-10-03 | $29.69 | $29.73 | $29.34 | $29.53 | $27.70 | 1,657,764 |
| 2016-09-30 | $29.62 | $30.00 | $29.37 | $29.86 | $28.01 | 1,910,841 |
| 2016-09-29 | $29.62 | $30.01 | $29.45 | $29.56 | $27.73 | 2,750,252 |
| 2016-09-28 | $29.30 | $29.53 | $29.17 | $29.41 | $27.59 | 1,722,310 |
| 2016-09-27 | $29.28 | $29.59 | $29.18 | $29.30 | $27.48 | 1,571,253 |
| 2016-09-26 | $29.05 | $29.34 | $28.93 | $29.27 | $27.45 | 2,350,420 |
| 2016-09-23 | $29.19 | $29.57 | $29.19 | $29.19 | $27.38 | 1,479,050 |
| 2016-09-22 | $29.35 | $29.48 | $29.10 | $29.22 | $27.41 | 2,317,993 |
| 2016-09-21 | $29.10 | $29.29 | $28.42 | $29.05 | $27.25 | 2,819,526 |
| 2016-09-20 | $29.30 | $29.41 | $28.56 | $28.97 | $27.17 | 3,880,361 |
| 2016-09-19 | $29.53 | $30.05 | $29.36 | $29.39 | $27.57 | 2,323,595 |
| 2016-09-16 | $29.50 | $29.61 | $29.19 | $29.37 | $27.55 | 3,458,964 |
| 2016-09-15 | $29.01 | $29.80 | $28.95 | $29.68 | $27.84 | 3,769,380 |
| 2016-09-14 | $29.18 | $29.43 | $28.83 | $28.97 | $27.17 | 2,399,304 |
| 2016-09-13 | $29.65 | $29.89 | $28.88 | $29.13 | $27.32 | 2,446,008 |
| 2016-09-12 | $29.03 | $29.98 | $29.00 | $29.89 | $28.04 | 2,560,227 |
| 2016-09-09 | $30.28 | $30.28 | $29.06 | $29.31 | $27.49 | 3,403,192 |
| 2016-09-08 | $30.98 | $30.98 | $30.54 | $30.56 | $28.66 | 1,937,089 |
| 2016-09-07 | $30.87 | $31.31 | $30.80 | $31.00 | $29.08 | 2,303,811 |
| 2016-09-06 | $30.79 | $30.99 | $30.59 | $30.97 | $29.05 | 2,012,539 |
| 2016-09-02 | $30.82 | $31.14 | $30.57 | $30.72 | $28.81 | 2,471,595 |
| 2016-09-01 | $31.13 | $31.22 | $30.40 | $30.62 | $28.72 | 1,770,252 |
| 2016-08-31 | $31.23 | $31.30 | $30.89 | $31.09 | $29.16 | 2,369,011 |
| 2016-08-30 | $30.88 | $31.48 | $30.86 | $31.25 | $29.31 | 3,035,597 |
| 2016-08-29 | $30.75 | $31.30 | $30.75 | $30.90 | $28.98 | 2,153,168 |
| 2016-08-26 | $31.32 | $31.55 | $30.53 | $30.74 | $28.83 | 2,490,252 |
| 2016-08-25 | $30.95 | $31.57 | $30.85 | $31.24 | $29.30 | 2,856,451 |
| 2016-08-24 | $31.80 | $31.91 | $30.94 | $31.03 | $29.11 | 5,584,736 |
| 2016-08-23 | $29.84 | $32.25 | $29.52 | $31.91 | $29.93 | 15,405,126 |
| 2016-08-22 | $28.84 | $29.43 | $28.67 | $29.33 | $27.51 | 5,321,825 |
| 2016-08-19 | $28.56 | $29.04 | $28.51 | $28.78 | $27.00 | 2,952,985 |
| 2016-08-18 | $28.48 | $28.69 | $28.35 | $28.62 | $26.85 | 3,079,417 |
| 2016-08-17 | $28.69 | $28.75 | $28.21 | $28.48 | $26.71 | 1,592,147 |
| 2016-08-16 | $28.76 | $29.06 | $28.49 | $28.76 | $26.98 | 2,006,339 |
| 2016-08-15 | $28.11 | $28.94 | $28.11 | $28.86 | $27.07 | 2,306,206 |
| 2016-08-12 | $28.09 | $28.19 | $27.65 | $27.97 | $26.24 | 1,547,579 |
| 2016-08-11 | $28.12 | $28.36 | $27.91 | $28.07 | $26.33 | 1,170,414 |
| 2016-08-10 | $27.97 | $27.98 | $27.56 | $27.93 | $26.20 | 1,336,764 |
| 2016-08-09 | $27.81 | $27.93 | $27.67 | $27.89 | $26.16 | 1,058,323 |
| 2016-08-08 | $27.85 | $28.07 | $27.82 | $27.85 | $26.12 | 1,503,553 |
| 2016-08-05 | $27.55 | $28.02 | $27.53 | $27.82 | $26.09 | 1,515,289 |
| 2016-08-04 | $27.50 | $27.64 | $27.00 | $27.43 | $25.73 | 2,010,125 |
| 2016-08-03 | $27.13 | $27.73 | $27.06 | $27.50 | $25.79 | 1,930,308 |
| 2016-08-02 | $27.77 | $27.94 | $27.19 | $27.25 | $25.56 | 1,459,008 |
| 2016-08-01 | $27.90 | $28.01 | $27.70 | $27.90 | $26.17 | 1,324,261 |
| 2016-07-29 | $28.53 | $28.54 | $27.95 | $28.01 | $26.27 | 3,593,547 |
| 2016-07-28 | $28.57 | $28.81 | $28.34 | $28.55 | $26.78 | 1,738,705 |
| 2016-07-27 | $29.23 | $29.41 | $28.58 | $28.67 | $26.89 | 2,660,331 |
| 2016-07-26 | $28.65 | $29.15 | $28.48 | $29.14 | $27.33 | 3,546,142 |
| 2016-07-25 | $28.31 | $28.65 | $28.28 | $28.65 | $26.87 | 2,875,811 |
| 2016-07-22 | $28.04 | $28.30 | $27.73 | $28.28 | $26.53 | 2,326,646 |
| 2016-07-21 | $27.94 | $28.01 | $27.56 | $28.00 | $26.26 | 2,450,920 |
| 2016-07-20 | $27.71 | $28.05 | $27.63 | $27.92 | $26.19 | 1,373,613 |
| 2016-07-19 | $27.77 | $27.91 | $27.59 | $27.69 | $25.97 | 1,679,861 |
| 2016-07-18 | $27.70 | $27.72 | $27.30 | $27.69 | $25.97 | 2,247,132 |
| 2016-07-15 | $27.55 | $27.72 | $27.23 | $27.40 | $25.70 | 1,302,348 |
| 2016-07-14 | $27.90 | $28.02 | $27.32 | $27.46 | $25.76 | 2,251,021 |
| 2016-07-13 | $27.87 | $28.14 | $27.53 | $27.70 | $25.98 | 2,211,795 |
| 2016-07-12 | $28.14 | $28.44 | $27.75 | $27.78 | $26.06 | 2,832,325 |
| 2016-07-11 | $28.03 | $28.38 | $27.86 | $27.94 | $26.21 | 3,187,538 |
| 2016-07-08 | $27.56 | $28.36 | $27.48 | $28.24 | $26.49 | 3,452,847 |
| 2016-07-07 | $27.14 | $27.57 | $26.98 | $27.23 | $25.54 | 2,101,817 |
| 2016-07-06 | $26.29 | $27.08 | $26.26 | $27.08 | $25.40 | 2,716,527 |
| 2016-07-05 | $26.97 | $27.00 | $26.19 | $26.44 | $24.80 | 1,857,602 |
| 2016-07-01 | $27.02 | $27.50 | $26.83 | $27.06 | $25.38 | 2,624,006 |
| 2016-06-30 | $26.65 | $26.97 | $26.43 | $26.91 | $25.24 | 4,523,415 |
| 2016-06-29 | $26.55 | $26.66 | $26.09 | $26.59 | $24.94 | 4,028,668 |
| 2016-06-28 | $25.90 | $26.23 | $25.71 | $26.11 | $24.49 | 4,104,139 |
| 2016-06-27 | $26.27 | $26.37 | $25.29 | $25.46 | $23.88 | 4,644,904 |
| 2016-06-24 | $26.35 | $26.97 | $26.35 | $26.56 | $24.91 | 4,667,906 |
| 2016-06-23 | $27.53 | $27.62 | $27.16 | $27.59 | $25.88 | 1,796,905 |
| 2016-06-22 | $27.42 | $27.77 | $27.14 | $27.17 | $25.49 | 2,298,996 |
| 2016-06-21 | $28.15 | $28.26 | $27.13 | $27.42 | $25.72 | 2,422,183 |
| 2016-06-20 | $28.24 | $28.43 | $27.74 | $27.76 | $26.04 | 1,879,807 |
| 2016-06-17 | $27.61 | $28.09 | $27.38 | $27.82 | $26.09 | 2,684,813 |
| 2016-06-16 | $27.35 | $27.55 | $27.04 | $27.51 | $25.80 | 1,797,293 |
| 2016-06-15 | $27.50 | $27.82 | $27.28 | $27.53 | $25.82 | 2,286,936 |
| 2016-06-14 | $27.75 | $27.93 | $27.22 | $27.34 | $25.64 | 2,122,488 |
| 2016-06-13 | $28.39 | $28.64 | $27.77 | $27.78 | $26.06 | 2,334,324 |
| 2016-06-10 | $29.03 | $29.15 | $28.58 | $28.59 | $26.82 | 1,790,979 |
| 2016-06-09 | $29.60 | $29.67 | $29.34 | $29.43 | $27.60 | 1,367,322 |
| 2016-06-08 | $29.67 | $29.97 | $29.50 | $29.75 | $27.91 | 2,587,531 |
| 2016-06-07 | $28.96 | $29.93 | $28.82 | $29.58 | $27.75 | 3,046,706 |
| 2016-06-06 | $28.94 | $29.07 | $28.71 | $28.87 | $27.08 | 1,871,801 |
| 2016-06-03 | $28.99 | $28.99 | $28.31 | $28.82 | $27.03 | 2,321,490 |
| 2016-06-02 | $29.12 | $29.21 | $28.70 | $29.04 | $27.24 | 1,870,921 |
| 2016-06-01 | $28.93 | $29.33 | $28.77 | $29.16 | $27.35 | 1,532,986 |
| 2016-05-31 | $29.31 | $29.39 | $29.04 | $29.15 | $27.34 | 2,270,139 |
| 2016-05-27 | $28.90 | $29.35 | $28.87 | $29.15 | $27.34 | 2,505,641 |
| 2016-05-26 | $29.18 | $29.56 | $28.86 | $28.90 | $27.11 | 3,638,514 |
| 2016-05-25 | $29.78 | $29.84 | $29.02 | $29.09 | $27.29 | 3,880,804 |
| 2016-05-24 | $28.30 | $29.51 | $27.99 | $29.46 | $27.63 | 10,765,302 |
| 2016-05-23 | $27.45 | $27.60 | $27.08 | $27.10 | $25.42 | 3,766,808 |
| 2016-05-20 | $26.91 | $27.60 | $26.83 | $27.57 | $25.86 | 3,097,455 |
| 2016-05-19 | $26.48 | $26.83 | $26.38 | $26.75 | $25.09 | 2,856,927 |
| 2016-05-18 | $26.80 | $27.19 | $26.52 | $26.77 | $25.11 | 2,640,898 |
| 2016-05-17 | $26.89 | $27.23 | $26.71 | $26.86 | $25.19 | 2,495,231 |
| 2016-05-16 | $26.57 | $27.08 | $26.57 | $26.92 | $25.25 | 2,223,925 |
| 2016-05-13 | $26.65 | $26.97 | $26.47 | $26.56 | $24.91 | 1,494,432 |
| 2016-05-12 | $26.65 | $26.84 | $26.34 | $26.71 | $25.05 | 3,406,303 |
| 2016-05-11 | $26.81 | $26.88 | $26.50 | $26.53 | $24.88 | 1,937,421 |
| 2016-05-10 | $26.76 | $26.90 | $26.57 | $26.86 | $25.19 | 1,968,445 |
| 2016-05-09 | $26.48 | $26.87 | $26.48 | $26.66 | $25.01 | 1,901,907 |
| 2016-05-06 | $26.53 | $26.94 | $26.27 | $26.47 | $24.83 | 2,832,096 |
| 2016-05-05 | $27.03 | $27.16 | $26.49 | $26.62 | $24.97 | 1,800,669 |
| 2016-05-04 | $26.68 | $27.19 | $26.43 | $26.96 | $25.29 | 2,516,146 |
| 2016-05-03 | $27.36 | $27.46 | $26.87 | $26.94 | $25.27 | 1,188,923 |
| 2016-05-02 | $27.34 | $27.65 | $27.19 | $27.57 | $25.86 | 2,335,123 |
| 2016-04-29 | $27.45 | $27.51 | $26.63 | $27.30 | $25.61 | 4,782,523 |
| 2016-04-28 | $28.86 | $28.98 | $27.45 | $27.52 | $25.81 | 3,352,518 |
| 2016-04-27 | $29.17 | $29.44 | $28.85 | $29.18 | $27.37 | 1,358,296 |
| 2016-04-26 | $28.73 | $29.20 | $28.65 | $29.18 | $27.37 | 1,857,197 |
| 2016-04-25 | $28.87 | $29.10 | $28.52 | $28.78 | $27.00 | 1,988,386 |
| 2016-04-22 | $29.22 | $29.64 | $28.77 | $29.05 | $27.25 | 1,865,923 |
| 2016-04-21 | $29.07 | $29.83 | $29.07 | $29.17 | $27.36 | 2,377,473 |
| 2016-04-20 | $29.10 | $29.35 | $28.30 | $29.01 | $27.21 | 4,796,054 |
| 2016-04-19 | $29.55 | $30.17 | $29.12 | $29.38 | $27.56 | 2,047,771 |
| 2016-04-18 | $29.45 | $29.79 | $29.45 | $29.67 | $27.83 | 1,515,324 |
| 2016-04-15 | $29.90 | $30.05 | $29.49 | $29.61 | $27.77 | 2,030,021 |
| 2016-04-14 | $29.92 | $30.15 | $29.71 | $29.90 | $28.05 | 1,917,992 |
| 2016-04-13 | $29.31 | $30.07 | $29.21 | $29.98 | $28.12 | 2,580,133 |
| 2016-04-12 | $29.03 | $29.23 | $28.86 | $29.02 | $27.22 | 1,763,289 |
| 2016-04-11 | $29.50 | $29.52 | $28.96 | $29.02 | $27.22 | 2,805,429 |
| 2016-04-08 | $29.22 | $29.31 | $28.62 | $28.74 | $26.96 | 2,142,590 |
| 2016-04-07 | $29.11 | $29.58 | $28.71 | $28.90 | $27.11 | 2,467,427 |
| 2016-04-06 | $28.88 | $29.53 | $28.80 | $29.33 | $27.51 | 2,134,521 |
| 2016-04-05 | $28.50 | $29.05 | $28.34 | $28.82 | $27.03 | 1,847,734 |
| 2016-04-04 | $29.54 | $29.58 | $28.70 | $28.80 | $27.01 | 2,770,454 |
| 2016-04-01 | $29.32 | $29.57 | $29.11 | $29.53 | $27.70 | 2,150,068 |
| 2016-03-31 | $29.00 | $29.65 | $28.86 | $29.51 | $27.68 | 1,921,357 |
| 2016-03-30 | $29.82 | $29.97 | $29.02 | $29.04 | $27.24 | 2,165,995 |
| 2016-03-29 | $29.01 | $29.64 | $28.91 | $29.61 | $27.77 | 3,801,192 |
| 2016-03-28 | $28.51 | $28.84 | $28.26 | $28.68 | $26.90 | 1,569,044 |
| 2016-03-24 | $28.59 | $28.68 | $28.16 | $28.53 | $26.76 | 1,551,947 |
| 2016-03-23 | $28.94 | $29.15 | $28.51 | $28.53 | $26.76 | 1,614,360 |
| 2016-03-22 | $29.18 | $29.34 | $28.89 | $29.02 | $27.22 | 2,556,104 |
| 2016-03-21 | $29.63 | $29.77 | $29.02 | $29.41 | $27.59 | 2,853,707 |
| 2016-03-18 | $28.74 | $29.69 | $28.74 | $29.59 | $27.75 | 5,271,971 |
| 2016-03-17 | $28.25 | $28.91 | $28.09 | $28.78 | $27.00 | 2,297,162 |
| 2016-03-16 | $27.36 | $28.33 | $27.23 | $28.28 | $26.53 | 2,844,269 |
| 2016-03-15 | $27.92 | $27.96 | $27.54 | $27.59 | $25.88 | 1,981,697 |
| 2016-03-14 | $28.31 | $28.43 | $27.81 | $28.17 | $26.42 | 1,523,443 |
| 2016-03-11 | $27.65 | $28.44 | $27.46 | $28.37 | $26.61 | 2,068,328 |
| 2016-03-10 | $27.77 | $27.92 | $27.05 | $27.43 | $25.73 | 2,508,979 |
| 2016-03-09 | $27.71 | $27.74 | $27.05 | $27.60 | $25.89 | 3,046,341 |
| 2016-03-08 | $28.36 | $28.48 | $27.41 | $27.49 | $25.79 | 2,480,451 |
| 2016-03-07 | $28.09 | $28.61 | $28.01 | $28.52 | $26.75 | 2,466,431 |
| 2016-03-04 | $28.87 | $28.93 | $27.91 | $28.20 | $26.45 | 3,373,384 |
| 2016-03-03 | $28.72 | $28.98 | $28.38 | $28.82 | $27.03 | 2,739,174 |
| 2016-03-02 | $28.40 | $28.84 | $28.30 | $28.71 | $26.93 | 2,013,640 |
| 2016-03-01 | $27.72 | $28.62 | $27.45 | $28.44 | $26.68 | 2,475,074 |
| 2016-02-29 | $27.62 | $27.81 | $27.39 | $27.45 | $25.75 | 2,824,024 |
| 2016-02-26 | $27.84 | $28.05 | $27.25 | $27.57 | $25.86 | 3,296,022 |
| 2016-02-25 | $26.85 | $27.81 | $26.85 | $27.71 | $25.99 | 3,079,167 |
| 2016-02-24 | $26.78 | $27.02 | $26.19 | $26.83 | $25.17 | 3,773,380 |
| 2016-02-23 | $26.24 | $27.25 | $25.49 | $27.02 | $25.34 | 6,226,033 |
| 2016-02-22 | $25.42 | $26.24 | $25.42 | $26.03 | $24.42 | 4,336,284 |
| 2016-02-19 | $25.01 | $25.41 | $24.64 | $25.08 | $23.52 | 2,824,936 |
| 2016-02-18 | $25.17 | $25.36 | $24.59 | $25.03 | $23.48 | 2,645,608 |
| 2016-02-17 | $25.78 | $25.98 | $24.97 | $25.23 | $23.67 | 3,832,184 |
| 2016-02-16 | $25.33 | $25.73 | $25.12 | $25.71 | $24.12 | 2,213,965 |
| 2016-02-12 | $24.44 | $25.08 | $24.32 | $25.04 | $23.49 | 3,452,636 |
| 2016-02-11 | $24.77 | $24.77 | $23.75 | $24.10 | $22.61 | 3,010,445 |
| 2016-02-10 | $25.36 | $25.61 | $24.66 | $25.12 | $23.56 | 2,555,427 |
| 2016-02-09 | $24.79 | $25.37 | $24.44 | $25.05 | $23.50 | 4,092,628 |
| 2016-02-08 | $25.98 | $25.98 | $24.83 | $25.13 | $23.57 | 3,078,238 |
| 2016-02-05 | $27.36 | $27.55 | $26.14 | $26.24 | $24.61 | 3,234,719 |
| 2016-02-04 | $26.68 | $27.65 | $26.67 | $27.39 | $25.69 | 3,423,336 |
| 2016-02-03 | $26.88 | $27.04 | $26.06 | $26.84 | $25.18 | 2,989,570 |
| 2016-02-02 | $26.77 | $27.15 | $26.53 | $26.56 | $24.91 | 4,255,638 |
| 2016-02-01 | $27.38 | $27.58 | $27.01 | $27.03 | $25.35 | 2,615,518 |
| 2016-01-29 | $26.92 | $27.66 | $26.76 | $27.62 | $25.91 | 3,252,091 |
| 2016-01-28 | $27.14 | $27.26 | $26.57 | $26.84 | $25.18 | 2,754,126 |
| 2016-01-27 | $27.50 | $27.60 | $26.63 | $26.79 | $25.13 | 3,393,315 |
| 2016-01-26 | $27.17 | $27.74 | $26.75 | $27.56 | $25.85 | 4,421,980 |
| 2016-01-25 | $28.17 | $28.44 | $26.80 | $26.95 | $25.28 | 4,287,658 |
| 2016-01-22 | $28.23 | $29.02 | $27.88 | $28.21 | $26.46 | 3,694,899 |
| 2016-01-21 | $27.74 | $28.55 | $27.66 | $27.82 | $26.09 | 3,363,485 |
| 2016-01-20 | $27.96 | $28.11 | $26.92 | $27.67 | $25.95 | 4,172,718 |
| 2016-01-19 | $29.27 | $29.50 | $28.24 | $28.57 | $26.80 | 3,608,212 |
| 2016-01-15 | $28.70 | $29.36 | $28.50 | $29.08 | $27.28 | 4,009,248 |
| 2016-01-14 | $29.90 | $30.10 | $29.23 | $29.58 | $27.75 | 4,149,660 |
| 2016-01-13 | $30.36 | $31.15 | $29.76 | $29.90 | $28.05 | 3,707,409 |
| 2016-01-12 | $30.15 | $30.40 | $29.28 | $30.20 | $28.33 | 2,674,927 |
| 2016-01-11 | $30.07 | $30.26 | $29.70 | $29.89 | $28.04 | 2,687,664 |
| 2016-01-08 | $30.64 | $30.72 | $29.63 | $29.79 | $27.94 | 3,591,052 |
| 2016-01-07 | $31.22 | $31.81 | $30.27 | $30.37 | $28.49 | 4,557,031 |
| 2016-01-06 | $32.52 | $32.92 | $31.91 | $32.13 | $30.14 | 2,162,910 |
| 2016-01-05 | $33.02 | $33.39 | $32.50 | $32.95 | $30.91 | 2,420,316 |
| 2016-01-04 | $33.10 | $33.11 | $32.40 | $32.73 | $30.70 | 3,080,639 |
| 2015-12-31 | $33.41 | $33.81 | $33.30 | $33.30 | $31.23 | 1,056,300 |
| 2015-12-30 | $33.90 | $33.96 | $33.47 | $33.52 | $31.44 | 1,309,302 |
| 2015-12-29 | $34.00 | $34.12 | $33.62 | $33.86 | $31.76 | 1,069,995 |
| 2015-12-28 | $33.90 | $34.07 | $33.42 | $33.75 | $31.66 | 1,264,608 |
| 2015-12-24 | $33.87 | $34.34 | $33.83 | $34.08 | $31.97 | 905,672 |
| 2015-12-23 | $34.01 | $34.22 | $33.58 | $33.88 | $31.78 | 2,601,401 |
| 2015-12-22 | $33.29 | $33.96 | $32.92 | $33.83 | $31.73 | 1,683,406 |
| 2015-12-21 | $33.21 | $33.64 | $32.98 | $33.35 | $31.28 | 1,770,064 |
| 2015-12-18 | $33.84 | $33.88 | $32.83 | $32.85 | $30.81 | 4,732,746 |
| 2015-12-17 | $34.69 | $34.87 | $33.81 | $33.88 | $31.78 | 1,992,272 |
| 2015-12-16 | $33.73 | $34.77 | $33.72 | $34.61 | $32.46 | 2,299,947 |
| 2015-12-15 | $33.35 | $33.89 | $33.19 | $33.58 | $31.50 | 2,206,312 |
| 2015-12-14 | $33.82 | $34.00 | $32.85 | $33.11 | $31.06 | 3,425,787 |
| 2015-12-11 | $33.74 | $34.13 | $33.46 | $33.87 | $31.77 | 2,979,970 |
| 2015-12-10 | $34.04 | $34.53 | $33.79 | $34.09 | $31.98 | 3,290,816 |
| 2015-12-09 | $34.55 | $35.04 | $33.51 | $33.84 | $31.74 | 4,371,485 |
| 2015-12-08 | $35.55 | $37.09 | $34.46 | $34.88 | $32.72 | 7,539,055 |
| 2015-12-07 | $37.32 | $37.63 | $37.05 | $37.52 | $35.19 | 1,894,173 |
| 2015-12-04 | $36.74 | $37.58 | $36.54 | $37.49 | $35.17 | 1,522,203 |
| 2015-12-03 | $37.35 | $37.45 | $36.33 | $36.64 | $34.37 | 1,404,687 |
| 2015-12-02 | $38.10 | $38.15 | $36.96 | $37.20 | $34.89 | 1,473,505 |
| 2015-12-01 | $37.26 | $38.10 | $37.17 | $38.06 | $35.70 | 1,619,752 |
| 2015-11-30 | $37.94 | $37.96 | $37.18 | $37.18 | $34.87 | 1,885,214 |
| 2015-11-27 | $37.57 | $37.98 | $37.46 | $37.89 | $35.54 | 764,622 |
| 2015-11-25 | $37.36 | $37.83 | $37.24 | $37.71 | $35.37 | 894,598 |
| 2015-11-24 | $36.85 | $37.55 | $36.66 | $37.37 | $35.05 | 1,285,453 |
| 2015-11-23 | $37.05 | $37.60 | $37.00 | $37.10 | $34.80 | 1,599,878 |
| 2015-11-20 | $37.25 | $37.51 | $36.87 | $37.19 | $34.88 | 1,252,717 |
| 2015-11-19 | $36.89 | $37.30 | $36.84 | $37.03 | $34.73 | 1,471,291 |
| 2015-11-18 | $36.29 | $37.00 | $36.19 | $36.95 | $34.66 | 1,415,037 |
| 2015-11-17 | $36.40 | $36.74 | $36.20 | $36.32 | $34.07 | 1,660,343 |
| 2015-11-16 | $35.16 | $36.36 | $34.94 | $36.29 | $34.04 | 1,651,273 |
| 2015-11-13 | $36.08 | $36.40 | $35.13 | $35.18 | $33.00 | 2,330,567 |
| 2015-11-12 | $35.63 | $35.90 | $35.15 | $35.56 | $33.35 | 1,956,504 |
| 2015-11-11 | $35.19 | $36.37 | $35.02 | $35.97 | $33.74 | 2,430,116 |
| 2015-11-10 | $34.40 | $35.43 | $34.38 | $35.14 | $32.96 | 2,969,353 |
| 2015-11-09 | $35.42 | $35.55 | $33.95 | $34.44 | $32.30 | 2,938,017 |
| 2015-11-06 | $34.80 | $35.25 | $34.28 | $34.87 | $32.71 | 2,693,216 |
| 2015-11-05 | $35.79 | $35.79 | $34.94 | $35.40 | $33.20 | 1,865,498 |
| 2015-11-04 | $36.07 | $36.27 | $35.70 | $35.77 | $33.55 | 1,110,594 |
| 2015-11-03 | $36.12 | $36.29 | $35.49 | $36.00 | $33.77 | 2,063,246 |
| 2015-11-02 | $35.98 | $36.42 | $35.96 | $36.25 | $34.00 | 1,333,841 |
| 2015-10-30 | $35.45 | $36.27 | $35.29 | $35.97 | $33.74 | 1,980,474 |
| 2015-10-29 | $36.21 | $36.25 | $35.06 | $35.57 | $33.36 | 2,187,412 |
| 2015-10-28 | $35.80 | $36.56 | $35.63 | $36.55 | $34.28 | 1,921,922 |
| 2015-10-27 | $36.48 | $36.48 | $35.14 | $35.76 | $33.54 | 2,288,557 |
| 2015-10-26 | $36.79 | $37.06 | $35.91 | $36.66 | $34.39 | 1,609,713 |
| 2015-10-23 | $36.70 | $36.91 | $35.97 | $36.78 | $34.50 | 1,530,806 |
| 2015-10-22 | $36.42 | $36.67 | $35.41 | $36.44 | $34.18 | 2,258,851 |
| 2015-10-21 | $37.03 | $37.27 | $36.40 | $36.58 | $34.31 | 1,752,568 |
| 2015-10-20 | $36.44 | $37.12 | $36.20 | $36.83 | $34.55 | 1,340,560 |
| 2015-10-19 | $36.24 | $36.67 | $36.09 | $36.40 | $34.14 | 1,272,339 |
| 2015-10-16 | $36.11 | $36.47 | $35.70 | $36.30 | $34.05 | 1,865,048 |
| 2015-10-15 | $35.94 | $36.10 | $35.14 | $36.06 | $33.82 | 2,223,935 |
| 2015-10-14 | $36.55 | $36.58 | $35.26 | $35.70 | $33.49 | 2,374,093 |
| 2015-10-13 | $37.24 | $37.67 | $36.46 | $36.55 | $34.28 | 3,445,399 |
| 2015-10-12 | $37.00 | $37.26 | $36.54 | $37.09 | $34.79 | 1,361,493 |
| 2015-10-09 | $36.95 | $37.26 | $36.63 | $36.87 | $34.58 | 2,175,620 |
| 2015-10-08 | $36.46 | $37.02 | $36.37 | $36.89 | $34.60 | 1,964,950 |
| 2015-10-07 | $35.84 | $36.58 | $35.64 | $36.57 | $34.30 | 2,768,501 |
| 2015-10-06 | $36.02 | $36.29 | $35.49 | $35.58 | $33.37 | 2,216,362 |
| 2015-10-05 | $35.45 | $36.26 | $35.35 | $36.17 | $33.93 | 2,799,316 |
| 2015-10-02 | $33.91 | $34.85 | $33.47 | $34.85 | $32.69 | 2,265,223 |
| 2015-10-01 | $34.25 | $34.62 | $33.84 | $34.36 | $32.23 | 2,263,893 |
| 2015-09-30 | $34.46 | $34.68 | $33.75 | $34.24 | $32.12 | 2,843,334 |
| 2015-09-29 | $34.59 | $34.84 | $33.71 | $34.02 | $31.91 | 2,851,774 |
| 2015-09-28 | $35.96 | $36.04 | $33.96 | $34.43 | $32.29 | 2,563,082 |
| 2015-09-25 | $36.17 | $36.69 | $35.84 | $36.05 | $33.81 | 2,058,270 |
| 2015-09-24 | $35.19 | $35.73 | $34.98 | $35.62 | $33.41 | 3,400,270 |
| 2015-09-23 | $35.75 | $36.28 | $35.47 | $35.61 | $33.40 | 2,202,304 |
| 2015-09-22 | $35.94 | $36.09 | $35.07 | $35.58 | $33.37 | 3,090,344 |
| 2015-09-21 | $36.92 | $37.49 | $36.19 | $36.40 | $34.14 | 2,421,246 |
| 2015-09-18 | $37.25 | $37.55 | $36.53 | $36.64 | $34.37 | 4,769,825 |
| 2015-09-17 | $37.39 | $38.45 | $37.21 | $37.75 | $35.41 | 3,064,029 |
| 2015-09-16 | $37.21 | $37.44 | $36.79 | $37.35 | $35.03 | 2,302,185 |
| 2015-09-15 | $37.35 | $37.46 | $37.00 | $37.38 | $35.06 | 1,415,389 |
| 2015-09-14 | $37.54 | $37.68 | $37.00 | $37.23 | $34.92 | 1,615,888 |
| 2015-09-11 | $37.33 | $37.62 | $37.01 | $37.54 | $35.21 | 2,259,026 |
| 2015-09-10 | $36.79 | $37.10 | $36.03 | $36.98 | $34.69 | 2,309,704 |
| 2015-09-09 | $38.24 | $38.35 | $37.26 | $37.34 | $35.02 | 1,767,903 |
| 2015-09-08 | $37.30 | $37.95 | $37.16 | $37.92 | $35.57 | 1,329,615 |
| 2015-09-04 | $37.13 | $37.32 | $36.57 | $36.77 | $34.49 | 1,656,123 |
| 2015-09-03 | $37.45 | $37.94 | $37.32 | $37.60 | $35.27 | 1,565,138 |
Toll Brothers Inc (TOL) News Headlines
.jpg)
Stocks making the biggest moves midday: JetBlue Airways, Shopify, Biogen and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 13, 2024.jpg)
Strong earnings and an online advertising play by Walmart have us wondering about Costco
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 20, 2024.jpg)
Stocks making the biggest moves after hours: Palo Alto Networks, SolarEdge Technologies, Diamondback Energy and more
These are the stocks posting the largest moves in postmarket trading.
cnbc.com Feb. 20, 2024Recent Toll Brothers Inc (TOL) News
.jpg)
.jpg)
.jpg)
Similar Companies to Toll Brothers Inc (TOL) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |