Tapestry Inc (TPR) Exchange: NYSE
Data as of May 9, 2025
$72.76 ($2.27) 3.22%
Tapestry Inc - Daily Information
Click for more stock information on Tapestry Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $71.71 |
| Previous Close | $72.76 |
| High | $72.82 |
| Low | $70.81 |
| Adjusted Open | $71.71 |
| Previous Adjusted Close | $72.76 |
| Adjusted High | $72.82 |
| Adjusted Low | $70.81 |
About Tapestry Inc (TPR)
Tapestry Inc is an American luxury fashion house founded in 1973. It operates under the labels Coach, Kate Spade, and Stuart Weitzman, among others. The company went public in 1997 and has since grown rapidly, providing strong returns to investors as it has become one of the world's leading luxury goods and accessories makers. Tapestry also recently acquired shoe maker Stuart Weitzman, with many of its shoes worn by notable celebrities. Tapestry operates over 500 stores worldwide, primarily in North America and Asia, and had a 2018 revenue of over USD $5 billion.
Invest in Tapestry Inc (TPR)
Historical Stock Data for Tapestry Inc (TPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $71.71 | $72.82 | $70.81 | $72.76 | $72.76 | 4,502,241 |
| 2025-05-01 | $70.63 | $71.46 | $70.40 | $70.49 | $70.49 | 4,675,315 |
| 2025-04-30 | $68.81 | $70.71 | $67.22 | $70.65 | $70.65 | 4,418,892 |
| 2025-04-29 | $68.80 | $70.15 | $68.26 | $70.04 | $70.04 | 3,134,614 |
| 2025-04-28 | $68.81 | $69.71 | $68.26 | $69.26 | $69.26 | 4,061,373 |
| 2025-04-25 | $68.19 | $69.67 | $68.10 | $68.88 | $68.88 | 3,186,594 |
| 2025-04-24 | $66.64 | $69.11 | $66.64 | $68.30 | $68.30 | 3,332,009 |
| 2025-04-23 | $68.68 | $71.11 | $66.27 | $66.58 | $66.58 | 4,445,719 |
| 2025-04-22 | $63.66 | $65.47 | $63.35 | $64.92 | $64.92 | 7,020,935 |
| 2025-04-21 | $63.09 | $63.28 | $61.60 | $63.18 | $63.18 | 3,679,934 |
| 2025-04-17 | $62.82 | $64.00 | $62.41 | $63.64 | $63.64 | 4,165,674 |
| 2025-04-16 | $63.72 | $64.19 | $61.91 | $62.87 | $62.87 | 3,163,501 |
| 2025-04-15 | $63.36 | $64.58 | $63.23 | $63.94 | $63.94 | 3,841,947 |
| 2025-04-14 | $64.66 | $66.21 | $62.63 | $63.78 | $63.78 | 8,250,413 |
| 2025-04-11 | $63.31 | $64.38 | $62.21 | $63.40 | $63.40 | 5,317,855 |
| 2025-04-10 | $65.03 | $66.00 | $62.04 | $63.92 | $63.92 | 5,761,985 |
| 2025-04-09 | $59.80 | $68.44 | $58.39 | $67.28 | $67.28 | 12,486,265 |
| 2025-04-08 | $65.25 | $67.06 | $59.22 | $60.60 | $60.60 | 10,731,925 |
| 2025-04-07 | $60.07 | $65.20 | $59.05 | $62.99 | $62.99 | 11,550,559 |
| 2025-04-04 | $61.45 | $67.41 | $60.13 | $62.94 | $62.94 | 11,753,395 |
| 2025-04-03 | $67.73 | $68.25 | $63.10 | $65.09 | $65.09 | 12,796,729 |
| 2025-04-02 | $72.30 | $75.15 | $71.85 | $74.74 | $74.74 | 3,754,410 |
| 2025-04-01 | $70.36 | $73.14 | $69.50 | $72.89 | $72.89 | 5,304,108 |
| 2025-03-31 | $68.58 | $70.67 | $67.14 | $70.41 | $70.41 | 4,235,618 |
| 2025-03-28 | $72.05 | $72.51 | $69.43 | $70.25 | $70.25 | 5,433,839 |
| 2025-03-27 | $72.91 | $73.80 | $72.26 | $72.75 | $72.75 | 2,470,799 |
| 2025-03-26 | $74.75 | $75.17 | $73.20 | $73.68 | $73.68 | 2,775,228 |
| 2025-03-25 | $75.49 | $75.68 | $74.14 | $74.72 | $74.72 | 3,072,240 |
| 2025-03-24 | $74.17 | $75.82 | $73.94 | $75.72 | $75.72 | 5,469,175 |
| 2025-03-21 | $71.57 | $73.33 | $70.40 | $73.12 | $73.12 | 24,276,791 |
| 2025-03-20 | $72.24 | $73.30 | $72.00 | $72.91 | $72.91 | 4,809,333 |
| 2025-03-19 | $71.50 | $74.36 | $70.83 | $73.50 | $73.50 | 6,503,913 |
| 2025-03-18 | $71.07 | $71.92 | $69.69 | $70.97 | $70.97 | 4,202,107 |
| 2025-03-17 | $70.39 | $71.69 | $69.63 | $71.22 | $71.22 | 4,586,630 |
| 2025-03-14 | $70.95 | $71.31 | $69.18 | $70.46 | $70.46 | 4,435,029 |
| 2025-03-13 | $71.33 | $71.66 | $68.08 | $69.71 | $69.71 | 4,864,550 |
| 2025-03-12 | $73.48 | $74.31 | $70.87 | $71.69 | $71.69 | 9,696,977 |
| 2025-03-11 | $71.32 | $72.75 | $71.06 | $71.97 | $71.97 | 7,869,447 |
| 2025-03-10 | $72.64 | $73.19 | $69.54 | $70.70 | $70.70 | 9,200,712 |
| 2025-03-07 | $77.09 | $77.41 | $72.27 | $74.92 | $74.92 | 7,520,384 |
| 2025-03-06 | $79.98 | $80.71 | $77.03 | $77.72 | $77.72 | 5,231,733 |
| 2025-03-05 | $80.63 | $82.16 | $79.67 | $81.28 | $80.92 | 4,953,028 |
| 2025-03-04 | $83.13 | $83.35 | $79.00 | $81.27 | $81.27 | 6,936,506 |
| 2025-03-03 | $86.71 | $87.15 | $83.39 | $84.09 | $84.09 | 3,939,332 |
| 2025-02-28 | $84.02 | $85.68 | $83.49 | $85.42 | $85.42 | 4,772,146 |
| 2025-02-27 | $85.70 | $86.51 | $83.99 | $84.31 | $84.31 | 5,424,504 |
| 2025-02-26 | $84.64 | $87.46 | $84.60 | $86.56 | $86.56 | 4,476,399 |
| 2025-02-25 | $84.40 | $85.04 | $81.68 | $84.03 | $84.03 | 5,838,486 |
| 2025-02-24 | $85.11 | $85.55 | $82.73 | $84.39 | $84.39 | 5,740,938 |
| 2025-02-21 | $86.60 | $87.76 | $84.30 | $84.59 | $84.59 | 3,583,291 |
| 2025-02-20 | $87.72 | $89.21 | $85.81 | $86.52 | $86.52 | 5,010,003 |
| 2025-02-19 | $88.03 | $89.47 | $87.31 | $89.21 | $89.21 | 4,381,400 |
| 2025-02-18 | $90.67 | $90.85 | $88.09 | $89.00 | $89.00 | 4,546,710 |
| 2025-02-14 | $86.35 | $88.07 | $85.76 | $87.70 | $87.70 | 4,819,221 |
| 2025-02-13 | $85.80 | $87.13 | $85.20 | $86.64 | $86.64 | 5,033,709 |
| 2025-02-12 | $81.95 | $85.70 | $81.23 | $85.13 | $85.13 | 7,413,936 |
| 2025-02-11 | $79.05 | $81.76 | $78.77 | $81.36 | $81.36 | 6,476,651 |
| 2025-02-10 | $79.67 | $80.55 | $78.34 | $79.05 | $79.05 | 5,967,066 |
| 2025-02-07 | $83.53 | $84.06 | $78.99 | $80.38 | $80.38 | 7,820,674 |
| 2025-02-06 | $87.75 | $87.87 | $81.50 | $82.20 | $82.20 | 15,057,105 |
| 2025-02-05 | $72.50 | $74.21 | $72.50 | $73.38 | $73.38 | 5,293,577 |
| 2025-02-04 | $73.98 | $74.39 | $72.68 | $72.96 | $72.96 | 3,555,954 |
| 2025-02-03 | $71.69 | $73.99 | $71.33 | $73.53 | $73.53 | 8,771,124 |
| 2025-01-31 | $74.88 | $75.20 | $72.17 | $72.94 | $72.94 | 6,638,045 |
| 2025-01-30 | $75.00 | $76.49 | $74.68 | $75.91 | $75.91 | 4,292,545 |
| 2025-01-29 | $74.08 | $75.52 | $73.78 | $74.39 | $74.39 | 3,007,393 |
| 2025-01-28 | $72.50 | $74.00 | $72.26 | $73.79 | $73.79 | 3,481,378 |
| 2025-01-27 | $73.83 | $73.95 | $71.77 | $72.51 | $72.51 | 4,528,825 |
| 2025-01-24 | $73.62 | $75.78 | $73.53 | $74.65 | $74.65 | 3,857,814 |
| 2025-01-23 | $72.93 | $73.82 | $72.55 | $73.62 | $73.62 | 4,276,355 |
| 2025-01-22 | $74.39 | $74.54 | $73.22 | $73.34 | $73.34 | 3,511,260 |
| 2025-01-21 | $71.87 | $74.25 | $71.87 | $74.05 | $74.05 | 4,726,324 |
| 2025-01-17 | $70.18 | $72.09 | $70.02 | $71.39 | $71.39 | 5,254,406 |
| 2025-01-16 | $68.60 | $69.84 | $68.15 | $69.63 | $69.63 | 3,490,500 |
| 2025-01-15 | $69.02 | $69.60 | $67.37 | $67.65 | $67.65 | 4,088,490 |
| 2025-01-14 | $67.85 | $69.08 | $67.38 | $67.66 | $67.66 | 6,752,431 |
| 2025-01-13 | $66.73 | $66.82 | $65.09 | $66.75 | $66.75 | 3,972,621 |
| 2025-01-10 | $68.00 | $68.16 | $66.61 | $67.15 | $67.15 | 4,858,610 |
| 2025-01-08 | $68.03 | $68.78 | $67.02 | $68.53 | $68.53 | 4,360,456 |
| 2025-01-07 | $68.23 | $69.09 | $67.21 | $67.36 | $67.36 | 3,114,892 |
| 2025-01-06 | $67.41 | $68.42 | $67.28 | $67.66 | $67.66 | 5,163,739 |
| 2025-01-03 | $66.20 | $67.40 | $65.97 | $66.77 | $66.77 | 3,333,974 |
| 2025-01-02 | $65.62 | $66.44 | $65.17 | $65.63 | $65.63 | 3,373,651 |
| 2024-12-31 | $66.00 | $66.47 | $65.23 | $65.33 | $65.33 | 2,601,114 |
| 2024-12-30 | $65.35 | $66.38 | $64.68 | $65.82 | $65.82 | 2,476,292 |
| 2024-12-27 | $65.71 | $66.47 | $65.54 | $65.87 | $65.87 | 2,054,938 |
| 2024-12-26 | $65.08 | $66.30 | $65.06 | $66.18 | $66.18 | 2,835,246 |
| 2024-12-24 | $64.73 | $65.28 | $64.64 | $65.28 | $65.28 | 1,402,907 |
| 2024-12-23 | $64.08 | $64.93 | $63.89 | $64.73 | $64.73 | 4,898,646 |
| 2024-12-20 | $62.50 | $64.62 | $62.13 | $64.15 | $64.15 | 11,658,712 |
| 2024-12-19 | $64.13 | $64.72 | $62.43 | $62.66 | $62.66 | 4,934,070 |
| 2024-12-18 | $63.63 | $64.40 | $62.03 | $62.08 | $62.08 | 5,272,017 |
| 2024-12-17 | $64.41 | $65.27 | $63.60 | $63.81 | $63.81 | 4,778,408 |
| 2024-12-16 | $63.87 | $65.15 | $63.62 | $64.20 | $64.20 | 7,097,072 |
| 2024-12-13 | $61.82 | $63.33 | $61.49 | $63.20 | $63.20 | 3,724,470 |
| 2024-12-12 | $62.25 | $62.77 | $61.37 | $61.49 | $61.49 | 2,698,087 |
| 2024-12-11 | $61.75 | $62.61 | $61.35 | $62.30 | $62.30 | 4,272,433 |
| 2024-12-10 | $62.42 | $62.42 | $61.09 | $61.39 | $61.39 | 4,154,736 |
| 2024-12-09 | $62.75 | $63.59 | $61.70 | $62.27 | $62.27 | 5,787,001 |
| 2024-12-06 | $63.74 | $64.02 | $62.03 | $62.25 | $62.25 | 9,557,694 |
| 2024-12-05 | $63.74 | $64.30 | $63.25 | $63.57 | $63.21 | 4,681,545 |
| 2024-12-04 | $64.05 | $64.31 | $63.05 | $63.83 | $63.47 | 3,508,019 |
| 2024-12-03 | $65.00 | $65.30 | $63.68 | $64.32 | $63.96 | 10,637,293 |
| 2024-12-02 | $62.71 | $64.60 | $62.36 | $64.58 | $64.22 | 8,105,926 |
| 2024-11-29 | $61.35 | $62.64 | $61.35 | $62.28 | $61.93 | 2,410,632 |
| 2024-11-27 | $61.10 | $61.59 | $60.45 | $60.92 | $60.58 | 5,348,898 |
| 2024-11-26 | $60.67 | $61.44 | $60.55 | $61.06 | $60.72 | 12,773,621 |
| 2024-11-25 | $59.89 | $61.29 | $59.74 | $60.85 | $60.51 | 6,836,142 |
| 2024-11-22 | $58.03 | $59.69 | $57.84 | $58.92 | $58.59 | 6,946,374 |
| 2024-11-21 | $55.32 | $56.63 | $54.98 | $56.41 | $56.09 | 2,504,041 |
| 2024-11-20 | $55.41 | $55.90 | $54.99 | $55.30 | $54.99 | 2,897,856 |
| 2024-11-19 | $55.45 | $56.12 | $55.07 | $55.62 | $55.31 | 3,109,216 |
| 2024-11-18 | $56.81 | $57.29 | $56.19 | $56.55 | $56.23 | 3,249,823 |
| 2024-11-15 | $58.00 | $58.28 | $56.42 | $57.23 | $56.91 | 4,444,887 |
| 2024-11-14 | $55.27 | $58.49 | $55.16 | $57.82 | $57.50 | 9,954,066 |
| 2024-11-13 | $51.47 | $51.73 | $51.15 | $51.26 | $50.97 | 2,115,411 |
| 2024-11-12 | $49.92 | $51.40 | $49.84 | $51.17 | $50.88 | 4,648,018 |
| 2024-11-11 | $52.50 | $52.76 | $51.34 | $51.52 | $51.23 | 3,731,865 |
| 2024-11-08 | $50.62 | $52.28 | $50.37 | $52.22 | $51.93 | 3,566,430 |
| 2024-11-07 | $52.00 | $52.50 | $51.25 | $51.55 | $51.26 | 6,991,698 |
| 2024-11-06 | $50.54 | $50.98 | $49.29 | $49.76 | $49.48 | 6,399,807 |
| 2024-11-05 | $48.25 | $49.58 | $48.25 | $49.42 | $49.14 | 3,086,854 |
| 2024-11-04 | $47.22 | $48.73 | $47.22 | $48.56 | $48.29 | 4,179,761 |
| 2024-11-01 | $47.58 | $47.67 | $46.77 | $46.97 | $46.71 | 2,655,519 |
| 2024-10-31 | $48.32 | $48.41 | $47.33 | $47.45 | $47.18 | 3,354,224 |
| 2024-10-30 | $48.59 | $49.43 | $48.11 | $48.40 | $48.13 | 4,115,263 |
| 2024-10-29 | $49.70 | $49.86 | $48.42 | $49.03 | $48.76 | 5,148,910 |
| 2024-10-28 | $50.84 | $51.96 | $50.42 | $50.47 | $50.19 | 5,441,880 |
| 2024-10-25 | $49.80 | $51.59 | $48.50 | $50.49 | $50.21 | 17,253,323 |
| 2024-10-24 | $43.83 | $44.50 | $43.58 | $44.47 | $44.22 | 2,901,854 |
| 2024-10-23 | $43.59 | $43.87 | $43.07 | $43.54 | $43.30 | 1,993,251 |
| 2024-10-22 | $44.18 | $44.24 | $43.79 | $43.93 | $43.68 | 1,934,967 |
| 2024-10-21 | $45.16 | $45.48 | $44.36 | $44.51 | $44.26 | 2,512,863 |
| 2024-10-18 | $45.38 | $45.39 | $44.73 | $45.15 | $44.90 | 2,533,017 |
| 2024-10-17 | $45.56 | $45.98 | $45.13 | $45.18 | $44.93 | 2,357,909 |
| 2024-10-16 | $45.44 | $45.86 | $45.21 | $45.46 | $45.21 | 1,689,105 |
| 2024-10-15 | $45.51 | $45.95 | $45.11 | $45.20 | $44.95 | 2,976,108 |
| 2024-10-14 | $45.06 | $45.81 | $45.06 | $45.59 | $45.34 | 1,809,475 |
| 2024-10-11 | $44.58 | $45.45 | $44.58 | $45.27 | $45.02 | 2,726,322 |
| 2024-10-10 | $44.85 | $44.99 | $44.39 | $44.41 | $44.16 | 1,853,780 |
| 2024-10-09 | $45.25 | $45.53 | $44.79 | $44.81 | $44.56 | 1,853,717 |
| 2024-10-08 | $45.46 | $45.54 | $45.03 | $45.26 | $45.01 | 2,066,471 |
| 2024-10-07 | $46.33 | $46.42 | $45.43 | $45.68 | $45.42 | 2,647,363 |
| 2024-10-04 | $46.31 | $46.67 | $45.89 | $46.50 | $46.24 | 2,201,313 |
| 2024-10-03 | $45.46 | $45.97 | $45.22 | $45.75 | $45.49 | 1,697,625 |
| 2024-10-02 | $45.60 | $46.43 | $45.59 | $45.82 | $45.56 | 1,732,354 |
| 2024-10-01 | $46.83 | $46.83 | $45.34 | $46.31 | $46.05 | 2,775,078 |
| 2024-09-30 | $47.63 | $47.85 | $46.65 | $46.98 | $46.72 | 2,921,439 |
| 2024-09-27 | $47.37 | $47.98 | $46.96 | $47.94 | $47.67 | 2,592,828 |
| 2024-09-26 | $46.08 | $47.36 | $46.08 | $47.01 | $46.75 | 4,356,027 |
| 2024-09-25 | $45.21 | $45.77 | $44.96 | $45.73 | $45.47 | 2,864,609 |
| 2024-09-24 | $45.19 | $45.82 | $44.80 | $45.40 | $45.15 | 2,736,251 |
| 2024-09-23 | $43.22 | $44.27 | $42.95 | $44.12 | $43.87 | 3,743,618 |
| 2024-09-20 | $42.62 | $42.86 | $42.06 | $42.57 | $42.57 | 4,674,397 |
| 2024-09-19 | $43.99 | $44.14 | $42.48 | $42.82 | $42.82 | 2,327,501 |
| 2024-09-18 | $43.45 | $44.06 | $43.01 | $43.13 | $43.13 | 2,115,419 |
| 2024-09-17 | $43.49 | $43.70 | $43.15 | $43.28 | $43.28 | 1,655,809 |
| 2024-09-16 | $42.95 | $43.45 | $42.76 | $43.26 | $43.26 | 2,099,417 |
| 2024-09-13 | $42.31 | $43.45 | $42.31 | $42.76 | $42.76 | 1,949,461 |
| 2024-09-12 | $41.84 | $42.32 | $41.38 | $42.04 | $42.04 | 2,249,800 |
| 2024-09-11 | $41.06 | $41.77 | $40.41 | $41.75 | $41.75 | 2,224,696 |
| 2024-09-10 | $41.05 | $41.17 | $40.32 | $41.17 | $41.17 | 1,998,410 |
| 2024-09-09 | $40.47 | $42.08 | $40.24 | $41.29 | $41.29 | 4,326,454 |
| 2024-09-06 | $41.01 | $41.46 | $40.08 | $40.36 | $40.36 | 2,294,222 |
| 2024-09-05 | $41.46 | $41.51 | $41.03 | $41.36 | $41.00 | 3,339,497 |
| 2024-09-04 | $41.33 | $41.95 | $40.81 | $41.19 | $40.84 | 3,695,534 |
| 2024-09-03 | $40.99 | $41.76 | $40.97 | $41.57 | $41.57 | 3,986,598 |
| 2024-08-30 | $40.81 | $41.07 | $40.30 | $40.97 | $40.97 | 2,806,202 |
| 2024-08-29 | $40.68 | $40.83 | $40.11 | $40.52 | $40.52 | 1,928,300 |
| 2024-08-28 | $39.95 | $40.77 | $39.40 | $40.70 | $40.70 | 2,526,825 |
| 2024-08-27 | $40.44 | $40.55 | $39.93 | $40.26 | $40.26 | 1,962,845 |
| 2024-08-26 | $41.98 | $42.00 | $40.43 | $40.67 | $40.67 | 2,243,857 |
| 2024-08-23 | $40.69 | $41.72 | $40.43 | $41.66 | $41.66 | 2,505,429 |
| 2024-08-22 | $41.15 | $41.28 | $40.10 | $40.17 | $40.17 | 2,198,995 |
| 2024-08-21 | $40.55 | $41.61 | $40.55 | $41.15 | $41.15 | 3,301,451 |
| 2024-08-20 | $40.50 | $40.71 | $40.15 | $40.38 | $40.38 | 2,630,341 |
| 2024-08-19 | $40.61 | $40.98 | $40.01 | $40.58 | $40.58 | 2,434,445 |
| 2024-08-16 | $39.15 | $40.67 | $39.10 | $40.40 | $40.40 | 4,707,332 |
| 2024-08-15 | $40.74 | $41.52 | $38.09 | $39.20 | $39.20 | 7,174,609 |
| 2024-08-14 | $38.33 | $38.33 | $37.79 | $37.96 | $37.96 | 3,827,302 |
| 2024-08-13 | $37.63 | $38.38 | $37.47 | $38.23 | $38.23 | 2,840,921 |
| 2024-08-12 | $38.23 | $38.40 | $37.13 | $37.49 | $37.49 | 2,939,619 |
| 2024-08-09 | $37.73 | $38.65 | $37.45 | $38.23 | $38.23 | 3,299,404 |
| 2024-08-08 | $36.76 | $38.00 | $36.69 | $37.93 | $37.93 | 3,175,015 |
| 2024-08-07 | $37.75 | $37.75 | $36.24 | $36.29 | $36.29 | 2,444,559 |
| 2024-08-06 | $36.94 | $37.48 | $36.40 | $37.08 | $37.08 | 2,631,455 |
| 2024-08-05 | $35.79 | $37.25 | $35.23 | $36.86 | $36.86 | 4,346,181 |
| 2024-08-02 | $38.54 | $38.54 | $37.47 | $38.13 | $38.13 | 3,279,594 |
| 2024-08-01 | $40.28 | $40.40 | $38.86 | $39.15 | $39.15 | 2,459,105 |
| 2024-07-31 | $39.71 | $40.89 | $39.71 | $40.09 | $40.09 | 3,513,891 |
| 2024-07-30 | $40.46 | $40.72 | $39.29 | $39.77 | $39.77 | 3,769,865 |
| 2024-07-29 | $40.72 | $40.81 | $40.16 | $40.36 | $40.36 | 3,124,704 |
| 2024-07-26 | $40.21 | $41.01 | $40.03 | $40.82 | $40.82 | 2,380,018 |
| 2024-07-25 | $39.84 | $40.53 | $39.36 | $39.65 | $39.65 | 1,978,415 |
| 2024-07-24 | $41.00 | $41.22 | $39.74 | $39.84 | $39.84 | 2,131,210 |
| 2024-07-23 | $41.43 | $41.72 | $40.56 | $41.16 | $41.16 | 2,394,707 |
| 2024-07-22 | $41.41 | $41.83 | $40.60 | $41.79 | $41.79 | 1,920,599 |
| 2024-07-19 | $41.61 | $41.75 | $40.98 | $41.23 | $41.23 | 1,586,090 |
| 2024-07-18 | $42.56 | $43.38 | $41.48 | $41.69 | $41.69 | 1,616,610 |
| 2024-07-17 | $42.66 | $43.43 | $42.59 | $42.59 | $42.59 | 1,979,792 |
| 2024-07-16 | $42.96 | $43.32 | $42.49 | $42.96 | $42.96 | 2,625,891 |
| 2024-07-15 | $43.56 | $43.72 | $42.31 | $42.48 | $42.48 | 2,138,265 |
| 2024-07-12 | $44.17 | $44.63 | $43.84 | $43.90 | $43.90 | 2,667,737 |
| 2024-07-11 | $42.98 | $43.86 | $42.98 | $43.48 | $43.48 | 3,022,228 |
| 2024-07-10 | $41.92 | $42.38 | $41.56 | $42.35 | $42.35 | 1,414,167 |
| 2024-07-09 | $41.90 | $42.33 | $41.30 | $41.56 | $41.56 | 1,868,597 |
| 2024-07-08 | $40.48 | $41.91 | $40.33 | $41.91 | $41.91 | 2,467,396 |
| 2024-07-05 | $40.01 | $40.49 | $39.59 | $40.14 | $40.14 | 2,836,169 |
| 2024-07-03 | $40.70 | $40.80 | $40.12 | $40.19 | $40.19 | 1,249,157 |
| 2024-07-02 | $41.73 | $42.07 | $40.42 | $40.54 | $40.54 | 2,427,329 |
| 2024-07-01 | $42.75 | $42.85 | $41.45 | $41.99 | $41.99 | 1,906,971 |
| 2024-06-28 | $41.46 | $42.82 | $41.01 | $42.79 | $42.79 | 3,509,971 |
| 2024-06-27 | $41.36 | $41.76 | $40.99 | $41.61 | $41.61 | 1,989,423 |
| 2024-06-26 | $41.76 | $41.96 | $41.19 | $41.70 | $41.70 | 2,390,518 |
| 2024-06-25 | $43.00 | $43.00 | $41.81 | $41.87 | $41.87 | 2,038,317 |
| 2024-06-24 | $41.79 | $42.77 | $41.50 | $42.73 | $42.73 | 2,263,005 |
| 2024-06-21 | $41.22 | $41.70 | $41.01 | $41.64 | $41.64 | 5,373,522 |
| 2024-06-20 | $41.10 | $41.69 | $40.98 | $41.31 | $41.31 | 1,880,626 |
| 2024-06-18 | $41.85 | $42.05 | $40.85 | $41.01 | $41.01 | 4,178,832 |
| 2024-06-17 | $41.68 | $42.18 | $41.42 | $41.92 | $41.92 | 2,355,955 |
| 2024-06-14 | $41.74 | $42.16 | $41.44 | $41.81 | $41.81 | 1,600,261 |
| 2024-06-13 | $42.63 | $42.94 | $42.31 | $42.36 | $42.36 | 1,709,915 |
| 2024-06-12 | $43.55 | $44.19 | $42.71 | $42.83 | $42.83 | 1,530,307 |
| 2024-06-11 | $43.95 | $44.29 | $42.71 | $43.02 | $43.02 | 1,950,680 |
| 2024-06-10 | $43.10 | $44.27 | $43.09 | $44.19 | $44.19 | 2,412,439 |
| 2024-06-07 | $43.01 | $43.80 | $42.99 | $43.38 | $43.38 | 1,938,497 |
| 2024-06-06 | $43.75 | $44.06 | $43.39 | $43.55 | $43.20 | 3,526,414 |
| 2024-06-05 | $43.10 | $43.61 | $42.72 | $43.50 | $43.50 | 1,828,654 |
| 2024-06-04 | $44.19 | $44.19 | $43.01 | $43.06 | $43.06 | 2,019,776 |
| 2024-06-03 | $43.79 | $44.49 | $43.58 | $44.28 | $44.28 | 2,274,947 |
| 2024-05-31 | $42.46 | $43.52 | $42.24 | $43.49 | $43.49 | 3,049,813 |
| 2024-05-30 | $41.53 | $42.53 | $41.23 | $42.35 | $42.35 | 2,758,993 |
| 2024-05-29 | $41.04 | $41.81 | $40.94 | $41.52 | $41.52 | 2,113,029 |
| 2024-05-28 | $42.61 | $42.62 | $41.18 | $41.41 | $41.41 | 2,538,003 |
| 2024-05-24 | $41.89 | $42.40 | $41.65 | $42.30 | $42.30 | 2,294,897 |
| 2024-05-23 | $41.31 | $41.94 | $40.97 | $41.36 | $41.36 | 2,095,247 |
| 2024-05-22 | $42.07 | $42.22 | $41.39 | $41.48 | $41.48 | 2,462,903 |
| 2024-05-21 | $42.26 | $42.62 | $42.12 | $42.35 | $42.35 | 2,443,791 |
| 2024-05-20 | $42.37 | $42.76 | $42.14 | $42.46 | $42.46 | 2,269,508 |
| 2024-05-17 | $42.53 | $42.76 | $42.18 | $42.32 | $42.32 | 3,817,517 |
| 2024-05-16 | $42.64 | $42.99 | $42.41 | $42.52 | $42.52 | 2,593,092 |
| 2024-05-15 | $42.53 | $42.77 | $42.24 | $42.67 | $42.67 | 3,602,744 |
| 2024-05-14 | $41.80 | $42.37 | $41.76 | $42.11 | $42.11 | 2,871,301 |
| 2024-05-13 | $40.48 | $41.60 | $40.48 | $41.35 | $41.35 | 4,497,287 |
| 2024-05-10 | $40.23 | $40.60 | $38.99 | $40.07 | $40.07 | 3,602,114 |
| 2024-05-09 | $37.61 | $40.46 | $37.50 | $40.37 | $40.37 | 5,358,991 |
| 2024-05-08 | $38.61 | $39.04 | $38.52 | $38.98 | $38.98 | 4,493,485 |
| 2024-05-07 | $39.77 | $40.12 | $38.87 | $38.99 | $38.99 | 5,292,383 |
| 2024-05-06 | $39.67 | $39.95 | $39.34 | $39.48 | $39.48 | 3,385,007 |
| 2024-05-03 | $39.09 | $39.77 | $39.03 | $39.24 | $39.24 | 3,309,937 |
| 2024-05-02 | $40.03 | $40.10 | $38.72 | $38.79 | $38.79 | 3,740,314 |
| 2024-05-01 | $39.80 | $40.07 | $39.16 | $39.49 | $39.49 | 3,506,462 |
| 2024-04-30 | $40.55 | $40.74 | $39.90 | $39.92 | $39.92 | 5,029,541 |
| 2024-04-29 | $40.31 | $41.01 | $40.18 | $40.98 | $40.98 | 4,161,359 |
| 2024-04-26 | $39.54 | $40.38 | $39.40 | $40.05 | $40.05 | 3,329,580 |
| 2024-04-25 | $39.85 | $39.91 | $38.95 | $39.39 | $39.39 | 4,310,956 |
| 2024-04-24 | $39.39 | $40.07 | $39.03 | $40.03 | $40.03 | 4,829,291 |
| 2024-04-23 | $39.87 | $40.13 | $38.73 | $39.44 | $39.44 | 6,548,285 |
| 2024-04-22 | $40.86 | $40.88 | $40.06 | $40.31 | $40.31 | 3,854,644 |
| 2024-04-19 | $40.48 | $41.08 | $40.40 | $40.62 | $40.62 | 3,467,495 |
| 2024-04-18 | $40.84 | $41.07 | $40.09 | $40.50 | $40.50 | 3,814,609 |
| 2024-04-17 | $41.35 | $41.55 | $40.22 | $40.49 | $40.49 | 4,344,190 |
| 2024-04-16 | $40.53 | $40.95 | $39.98 | $40.86 | $40.86 | 4,288,002 |
| 2024-04-15 | $41.92 | $42.32 | $40.59 | $40.83 | $40.83 | 3,084,427 |
| 2024-04-12 | $41.52 | $41.98 | $41.05 | $41.14 | $41.14 | 3,801,579 |
| 2024-04-11 | $41.76 | $42.00 | $41.01 | $41.82 | $41.82 | 4,535,774 |
| 2024-04-10 | $41.95 | $42.00 | $41.17 | $41.44 | $41.44 | 4,974,152 |
| 2024-04-09 | $43.15 | $43.15 | $42.26 | $42.69 | $42.69 | 3,315,266 |
| 2024-04-08 | $43.04 | $43.46 | $42.74 | $43.14 | $43.14 | 4,297,928 |
| 2024-04-05 | $43.22 | $43.35 | $42.64 | $42.93 | $42.93 | 3,911,488 |
| 2024-04-04 | $45.71 | $45.97 | $42.89 | $43.03 | $43.03 | 6,089,094 |
| 2024-04-03 | $46.02 | $46.41 | $44.81 | $45.17 | $45.17 | 3,963,299 |
| 2024-04-02 | $46.29 | $46.29 | $45.37 | $46.10 | $46.10 | 4,308,531 |
| 2024-04-01 | $48.08 | $48.33 | $47.21 | $48.10 | $48.10 | 3,173,585 |
| 2024-03-28 | $46.94 | $47.62 | $46.77 | $47.48 | $47.48 | 3,051,703 |
| 2024-03-27 | $45.74 | $46.70 | $45.74 | $46.68 | $46.68 | 3,502,744 |
| 2024-03-26 | $45.95 | $45.98 | $45.36 | $45.41 | $45.41 | 2,940,102 |
| 2024-03-25 | $46.95 | $47.15 | $45.49 | $45.55 | $45.55 | 3,191,697 |
| 2024-03-22 | $47.44 | $47.61 | $46.95 | $46.95 | $46.95 | 2,370,911 |
| 2024-03-21 | $47.70 | $48.17 | $47.32 | $48.09 | $48.09 | 3,245,050 |
| 2024-03-20 | $46.45 | $47.52 | $46.13 | $47.40 | $47.40 | 2,909,377 |
| 2024-03-19 | $46.54 | $47.36 | $46.24 | $46.53 | $46.53 | 3,734,764 |
| 2024-03-18 | $47.10 | $47.18 | $46.30 | $46.69 | $46.69 | 3,244,720 |
| 2024-03-15 | $47.16 | $47.97 | $46.84 | $46.84 | $46.84 | 11,142,461 |
| 2024-03-14 | $47.55 | $47.75 | $47.01 | $47.35 | $47.35 | 2,483,277 |
| 2024-03-13 | $47.40 | $48.30 | $47.40 | $47.80 | $47.80 | 3,014,229 |
| 2024-03-12 | $46.75 | $47.34 | $46.64 | $47.23 | $47.23 | 2,483,404 |
| 2024-03-11 | $46.94 | $47.04 | $46.28 | $46.72 | $46.72 | 2,347,801 |
| 2024-03-08 | $47.10 | $47.52 | $46.85 | $47.08 | $47.08 | 2,446,074 |
| 2024-03-07 | $47.01 | $47.40 | $46.71 | $46.93 | $46.93 | 2,570,116 |
| 2024-03-06 | $47.83 | $48.24 | $46.72 | $46.99 | $46.64 | 3,954,970 |
| 2024-03-05 | $47.05 | $48.10 | $46.66 | $47.78 | $47.43 | 3,651,082 |
| 2024-03-04 | $48.28 | $48.41 | $47.27 | $47.28 | $46.93 | 3,972,786 |
| 2024-03-01 | $47.76 | $48.06 | $47.20 | $47.22 | $46.87 | 3,012,467 |
| 2024-02-29 | $47.09 | $47.77 | $46.63 | $47.53 | $47.18 | 4,863,035 |
| 2024-02-28 | $47.12 | $48.00 | $46.97 | $47.72 | $47.37 | 3,149,532 |
| 2024-02-27 | $47.93 | $48.10 | $47.15 | $47.53 | $47.18 | 3,779,890 |
| 2024-02-26 | $48.27 | $48.45 | $47.45 | $47.62 | $47.27 | 3,295,882 |
| 2024-02-23 | $47.93 | $48.80 | $47.67 | $48.55 | $48.19 | 3,518,320 |
| 2024-02-22 | $47.29 | $47.93 | $47.10 | $47.80 | $47.45 | 3,144,661 |
| 2024-02-21 | $46.61 | $47.30 | $46.57 | $46.96 | $46.61 | 3,820,994 |
| 2024-02-20 | $45.64 | $46.85 | $45.64 | $46.75 | $46.40 | 3,887,137 |
| 2024-02-16 | $45.18 | $46.11 | $45.18 | $45.91 | $45.57 | 2,998,993 |
| 2024-02-15 | $44.64 | $45.56 | $44.40 | $45.46 | $45.12 | 4,463,485 |
| 2024-02-14 | $43.10 | $44.40 | $42.77 | $44.25 | $43.92 | 5,220,121 |
| 2024-02-13 | $42.03 | $42.71 | $41.81 | $42.69 | $42.37 | 4,109,355 |
| 2024-02-12 | $42.12 | $43.56 | $42.00 | $43.44 | $43.12 | 4,410,355 |
| 2024-02-09 | $42.89 | $42.89 | $41.26 | $42.00 | $41.69 | 6,465,198 |
| 2024-02-08 | $42.23 | $44.29 | $42.23 | $42.99 | $42.67 | 9,212,185 |
| 2024-02-07 | $41.17 | $41.21 | $40.12 | $40.35 | $40.05 | 5,342,409 |
| 2024-02-06 | $40.50 | $41.21 | $40.50 | $41.00 | $40.70 | 4,403,638 |
| 2024-02-05 | $40.45 | $40.65 | $39.74 | $40.37 | $40.07 | 4,564,424 |
| 2024-02-02 | $39.78 | $40.30 | $39.12 | $40.01 | $39.71 | 3,238,033 |
| 2024-02-01 | $39.04 | $40.08 | $39.01 | $40.02 | $39.72 | 3,606,766 |
| 2024-01-31 | $39.39 | $39.71 | $38.71 | $38.79 | $38.50 | 3,230,868 |
| 2024-01-30 | $39.20 | $39.60 | $39.19 | $39.46 | $39.17 | 2,430,477 |
| 2024-01-29 | $38.90 | $39.70 | $38.80 | $39.65 | $39.36 | 2,822,140 |
| 2024-01-26 | $39.20 | $40.10 | $38.89 | $38.97 | $38.97 | 3,756,926 |
| 2024-01-25 | $37.88 | $38.37 | $37.72 | $38.26 | $38.26 | 3,298,914 |
| 2024-01-24 | $37.97 | $38.39 | $37.51 | $37.54 | $37.54 | 2,484,310 |
| 2024-01-23 | $37.86 | $38.22 | $37.46 | $37.66 | $37.66 | 3,831,778 |
| 2024-01-22 | $36.70 | $37.53 | $36.70 | $37.45 | $37.45 | 2,953,443 |
| 2024-01-19 | $35.88 | $36.72 | $35.52 | $36.64 | $36.64 | 3,246,440 |
| 2024-01-18 | $36.10 | $36.16 | $35.26 | $35.83 | $35.83 | 2,382,101 |
| 2024-01-17 | $36.27 | $36.29 | $35.71 | $35.84 | $35.84 | 2,787,913 |
| 2024-01-16 | $36.01 | $36.48 | $35.49 | $36.47 | $36.47 | 2,958,827 |
| 2024-01-12 | $37.79 | $38.00 | $36.33 | $36.34 | $36.34 | 3,908,446 |
| 2024-01-11 | $37.44 | $37.68 | $36.99 | $37.67 | $37.67 | 2,306,257 |
| 2024-01-10 | $37.48 | $37.67 | $37.08 | $37.49 | $37.49 | 2,221,522 |
| 2024-01-09 | $37.57 | $37.83 | $37.17 | $37.46 | $37.46 | 2,577,876 |
| 2024-01-08 | $37.29 | $38.35 | $37.25 | $38.09 | $38.09 | 3,209,385 |
| 2024-01-05 | $36.79 | $37.81 | $36.75 | $37.33 | $37.33 | 3,522,757 |
| 2024-01-04 | $36.94 | $37.10 | $36.72 | $36.90 | $36.90 | 4,147,726 |
| 2024-01-03 | $37.68 | $37.73 | $36.75 | $36.85 | $36.85 | 4,565,208 |
| 2024-01-02 | $36.81 | $38.48 | $36.70 | $38.17 | $38.17 | 4,557,834 |
| 2023-12-29 | $36.93 | $37.15 | $36.61 | $36.81 | $36.81 | 4,316,572 |
| 2023-12-28 | $37.40 | $37.43 | $37.04 | $37.08 | $37.08 | 3,525,882 |
| 2023-12-27 | $37.68 | $37.96 | $37.39 | $37.40 | $37.40 | 3,378,535 |
| 2023-12-26 | $37.29 | $37.62 | $37.15 | $37.61 | $37.61 | 2,475,190 |
| 2023-12-22 | $36.59 | $37.59 | $36.50 | $37.05 | $37.05 | 3,743,106 |
| 2023-12-21 | $37.05 | $37.59 | $36.96 | $37.55 | $37.55 | 3,470,269 |
| 2023-12-20 | $36.73 | $37.27 | $36.52 | $36.57 | $36.57 | 3,652,529 |
| 2023-12-19 | $36.11 | $36.93 | $36.03 | $36.90 | $36.90 | 3,168,167 |
| 2023-12-18 | $36.10 | $36.10 | $35.58 | $35.85 | $35.85 | 3,547,988 |
| 2023-12-15 | $36.45 | $36.80 | $36.08 | $36.08 | $36.08 | 7,987,303 |
| 2023-12-14 | $35.06 | $36.85 | $35.06 | $36.51 | $36.51 | 7,167,570 |
| 2023-12-13 | $33.52 | $34.63 | $33.29 | $34.53 | $34.53 | 4,023,089 |
| 2023-12-12 | $33.70 | $33.94 | $33.47 | $33.56 | $33.56 | 3,274,004 |
| 2023-12-11 | $33.51 | $34.00 | $33.51 | $33.82 | $33.82 | 3,029,095 |
| 2023-12-08 | $33.03 | $33.65 | $32.91 | $33.53 | $33.53 | 3,590,878 |
| 2023-12-07 | $32.36 | $33.22 | $32.27 | $33.14 | $33.14 | 3,999,108 |
| 2023-12-06 | $32.61 | $32.87 | $32.35 | $32.51 | $32.17 | 2,791,423 |
| 2023-12-05 | $32.75 | $32.90 | $32.20 | $32.42 | $32.08 | 3,266,922 |
| 2023-12-04 | $32.62 | $33.26 | $32.62 | $33.02 | $32.67 | 3,919,281 |
| 2023-12-01 | $31.70 | $32.76 | $31.61 | $32.70 | $32.70 | 3,164,007 |
| 2023-11-30 | $31.67 | $31.87 | $31.37 | $31.67 | $31.67 | 3,756,170 |
| 2023-11-29 | $31.47 | $31.94 | $31.45 | $31.67 | $31.67 | 4,471,641 |
| 2023-11-28 | $30.94 | $31.25 | $30.68 | $31.02 | $31.02 | 3,706,592 |
| 2023-11-27 | $30.39 | $31.00 | $30.20 | $30.92 | $30.92 | 3,641,621 |
| 2023-11-24 | $30.48 | $30.58 | $30.30 | $30.58 | $30.58 | 1,702,013 |
| 2023-11-22 | $30.47 | $30.76 | $30.31 | $30.39 | $30.39 | 2,343,430 |
| 2023-11-21 | $30.53 | $30.60 | $30.21 | $30.37 | $30.37 | 2,478,589 |
| 2023-11-20 | $30.50 | $30.92 | $30.20 | $30.76 | $30.76 | 3,776,221 |
| 2023-11-17 | $30.41 | $30.48 | $30.15 | $30.39 | $30.39 | 2,473,462 |
| 2023-11-16 | $30.65 | $30.74 | $29.83 | $30.10 | $30.10 | 3,553,578 |
| 2023-11-15 | $30.90 | $31.92 | $30.77 | $30.88 | $30.88 | 5,195,149 |
| 2023-11-14 | $29.05 | $30.61 | $28.97 | $30.51 | $30.51 | 7,793,706 |
| 2023-11-13 | $28.07 | $28.56 | $27.91 | $28.51 | $28.51 | 3,958,635 |
| 2023-11-10 | $27.86 | $28.24 | $27.55 | $28.12 | $28.12 | 4,479,668 |
| 2023-11-09 | $29.00 | $29.59 | $28.26 | $28.28 | $28.28 | 7,356,874 |
| 2023-11-08 | $27.46 | $27.84 | $27.20 | $27.46 | $27.46 | 4,144,324 |
| 2023-11-07 | $27.02 | $27.52 | $27.02 | $27.47 | $27.47 | 4,044,707 |
| 2023-11-06 | $27.95 | $28.16 | $27.40 | $27.46 | $27.46 | 3,196,989 |
| 2023-11-03 | $27.91 | $28.29 | $27.89 | $27.94 | $27.94 | 2,617,652 |
| 2023-11-02 | $27.06 | $27.43 | $26.95 | $27.33 | $27.33 | 3,729,931 |
| 2023-11-01 | $27.47 | $27.60 | $25.99 | $26.59 | $26.59 | 5,408,745 |
| 2023-10-31 | $27.90 | $27.90 | $27.48 | $27.56 | $27.56 | 3,939,663 |
| 2023-10-30 | $28.05 | $28.17 | $27.79 | $28.06 | $28.06 | 3,732,925 |
| 2023-10-27 | $28.13 | $28.26 | $27.59 | $27.60 | $27.60 | 2,879,299 |
| 2023-10-26 | $27.91 | $28.26 | $27.63 | $28.00 | $28.00 | 2,617,850 |
| 2023-10-25 | $27.67 | $27.99 | $27.54 | $27.86 | $27.86 | 2,555,782 |
| 2023-10-24 | $28.08 | $28.35 | $27.71 | $27.92 | $27.92 | 3,288,892 |
| 2023-10-23 | $27.79 | $28.14 | $27.39 | $27.90 | $27.90 | 2,889,739 |
| 2023-10-20 | $28.51 | $28.57 | $27.94 | $28.12 | $28.12 | 2,341,498 |
| 2023-10-19 | $28.50 | $28.87 | $28.31 | $28.42 | $28.42 | 3,066,638 |
| 2023-10-18 | $28.85 | $29.05 | $28.53 | $28.60 | $28.60 | 2,498,845 |
| 2023-10-17 | $28.21 | $29.18 | $28.21 | $29.06 | $29.06 | 3,002,113 |
| 2023-10-16 | $27.92 | $28.36 | $27.51 | $28.33 | $28.33 | 2,895,519 |
| 2023-10-13 | $27.26 | $27.73 | $27.24 | $27.59 | $27.59 | 3,553,875 |
| 2023-10-12 | $28.16 | $28.16 | $27.07 | $27.39 | $27.39 | 2,630,147 |
| 2023-10-11 | $27.80 | $28.23 | $27.38 | $28.03 | $28.03 | 5,457,742 |
| 2023-10-10 | $28.25 | $28.48 | $27.37 | $27.65 | $27.65 | 6,156,591 |
| 2023-10-09 | $27.86 | $28.24 | $27.45 | $28.19 | $28.19 | 2,739,492 |
| 2023-10-06 | $27.41 | $28.40 | $27.37 | $28.19 | $28.19 | 3,981,062 |
| 2023-10-05 | $27.88 | $28.03 | $27.42 | $27.58 | $27.58 | 2,330,502 |
| 2023-10-04 | $27.90 | $28.03 | $27.58 | $27.84 | $27.84 | 2,616,213 |
| 2023-10-03 | $28.33 | $28.66 | $27.85 | $27.95 | $27.95 | 3,487,503 |
| 2023-10-02 | $28.62 | $28.82 | $28.41 | $28.58 | $28.58 | 4,454,230 |
| 2023-09-29 | $28.74 | $28.85 | $28.43 | $28.75 | $28.75 | 3,511,144 |
| 2023-09-28 | $28.01 | $28.27 | $27.84 | $28.16 | $28.16 | 2,947,225 |
| 2023-09-27 | $28.22 | $28.43 | $27.87 | $27.95 | $27.95 | 3,359,386 |
| 2023-09-26 | $28.17 | $28.63 | $28.04 | $28.14 | $28.14 | 3,354,552 |
| 2023-09-25 | $28.57 | $28.92 | $28.45 | $28.50 | $28.50 | 3,895,429 |
| 2023-09-22 | $29.53 | $29.64 | $28.79 | $28.83 | $28.83 | 3,545,823 |
| 2023-09-21 | $29.75 | $29.86 | $29.33 | $29.35 | $29.35 | 3,290,809 |
| 2023-09-20 | $30.29 | $30.62 | $29.99 | $30.01 | $30.01 | 2,532,856 |
| 2023-09-19 | $30.22 | $30.36 | $30.05 | $30.23 | $30.23 | 2,785,776 |
| 2023-09-18 | $30.97 | $30.97 | $30.35 | $30.37 | $30.37 | 2,908,002 |
| 2023-09-15 | $30.90 | $31.23 | $30.75 | $30.99 | $30.99 | 10,620,645 |
| 2023-09-14 | $30.85 | $31.13 | $30.60 | $31.03 | $31.03 | 3,199,714 |
| 2023-09-13 | $31.21 | $31.41 | $30.43 | $30.55 | $30.55 | 4,515,637 |
| 2023-09-12 | $31.55 | $32.08 | $31.50 | $31.52 | $31.52 | 2,500,781 |
| 2023-09-11 | $31.98 | $32.19 | $31.58 | $31.74 | $31.74 | 2,976,897 |
| 2023-09-08 | $31.98 | $31.98 | $31.39 | $31.89 | $31.89 | 3,208,838 |
| 2023-09-07 | $31.94 | $32.14 | $31.55 | $31.79 | $31.79 | 3,645,914 |
| 2023-09-06 | $32.80 | $33.00 | $32.57 | $32.60 | $32.60 | 2,544,198 |
| 2023-09-05 | $33.63 | $33.63 | $32.78 | $33.01 | $33.01 | 4,201,982 |
| 2023-09-01 | $33.55 | $33.78 | $33.37 | $33.70 | $33.70 | 2,566,344 |
| 2023-08-31 | $33.40 | $33.50 | $33.11 | $33.32 | $33.32 | 3,689,785 |
| 2023-08-30 | $33.26 | $33.83 | $33.26 | $33.42 | $33.42 | 3,272,347 |
| 2023-08-29 | $33.33 | $33.38 | $32.94 | $33.27 | $33.27 | 2,733,418 |
| 2023-08-28 | $33.22 | $33.38 | $32.93 | $33.20 | $33.20 | 3,027,024 |
| 2023-08-25 | $33.33 | $33.58 | $32.81 | $32.99 | $32.99 | 2,271,117 |
| 2023-08-24 | $33.29 | $33.99 | $33.02 | $33.09 | $33.09 | 3,458,391 |
| 2023-08-23 | $32.98 | $33.58 | $32.74 | $33.42 | $33.42 | 2,980,339 |
| 2023-08-22 | $33.45 | $33.76 | $33.01 | $33.16 | $33.16 | 3,539,999 |
| 2023-08-21 | $34.51 | $34.85 | $33.73 | $33.81 | $33.81 | 3,620,114 |
| 2023-08-18 | $34.84 | $35.30 | $34.55 | $34.59 | $34.59 | 4,117,675 |
| 2023-08-17 | $34.06 | $34.90 | $33.66 | $34.60 | $34.60 | 6,026,236 |
| 2023-08-16 | $35.39 | $35.61 | $34.28 | $34.33 | $34.33 | 6,685,802 |
| 2023-08-15 | $35.05 | $35.60 | $34.97 | $35.39 | $35.39 | 4,522,907 |
| 2023-08-14 | $35.46 | $35.94 | $35.01 | $35.55 | $35.55 | 7,527,675 |
| 2023-08-11 | $34.70 | $35.83 | $34.65 | $35.12 | $35.12 | 14,145,761 |
| 2023-08-10 | $38.19 | $39.10 | $34.32 | $34.67 | $34.67 | 34,325,286 |
| 2023-08-09 | $41.47 | $41.70 | $41.05 | $41.24 | $41.24 | 1,854,809 |
| 2023-08-08 | $41.81 | $41.86 | $41.09 | $41.60 | $41.60 | 2,309,746 |
| 2023-08-07 | $42.39 | $42.79 | $42.30 | $42.39 | $42.39 | 3,082,479 |
| 2023-08-04 | $42.65 | $43.23 | $42.01 | $42.08 | $42.08 | 2,535,019 |
| 2023-08-03 | $42.04 | $43.18 | $41.61 | $43.00 | $43.00 | 2,460,247 |
| 2023-08-02 | $42.18 | $42.55 | $41.73 | $42.03 | $42.03 | 2,081,512 |
| 2023-08-01 | $43.80 | $43.80 | $42.68 | $42.85 | $42.85 | 2,960,455 |
| 2023-07-31 | $43.45 | $43.45 | $42.57 | $43.15 | $43.15 | 3,499,415 |
| 2023-07-28 | $42.64 | $43.05 | $42.26 | $43.01 | $43.01 | 2,388,978 |
| 2023-07-27 | $42.72 | $43.22 | $41.76 | $41.97 | $41.97 | 2,647,292 |
| 2023-07-26 | $41.84 | $42.48 | $41.49 | $42.47 | $42.47 | 2,430,155 |
| 2023-07-25 | $42.33 | $42.33 | $41.65 | $42.06 | $42.06 | 2,852,527 |
| 2023-07-24 | $41.53 | $42.11 | $41.24 | $42.05 | $42.05 | 1,719,446 |
| 2023-07-21 | $42.02 | $42.16 | $41.39 | $41.55 | $41.55 | 2,162,882 |
| 2023-07-20 | $42.32 | $42.44 | $41.73 | $41.82 | $41.82 | 2,930,993 |
| 2023-07-19 | $42.98 | $43.11 | $41.74 | $42.39 | $42.39 | 3,027,512 |
| 2023-07-18 | $42.89 | $43.38 | $42.50 | $43.36 | $43.36 | 2,415,934 |
| 2023-07-17 | $42.74 | $43.10 | $42.36 | $42.95 | $42.95 | 2,418,667 |
| 2023-07-14 | $44.31 | $44.38 | $43.29 | $43.66 | $43.66 | 1,710,663 |
| 2023-07-13 | $44.58 | $44.72 | $43.98 | $44.46 | $44.46 | 1,874,969 |
| 2023-07-12 | $44.87 | $45.08 | $44.20 | $44.22 | $44.22 | 1,680,068 |
| 2023-07-11 | $43.63 | $44.49 | $43.55 | $44.39 | $44.39 | 1,974,195 |
| 2023-07-10 | $42.64 | $43.80 | $42.63 | $43.40 | $43.40 | 2,533,545 |
| 2023-07-07 | $42.18 | $42.92 | $42.12 | $42.59 | $42.59 | 2,208,747 |
| 2023-07-06 | $42.31 | $42.62 | $41.52 | $42.37 | $42.37 | 2,489,926 |
| 2023-07-05 | $43.13 | $43.24 | $42.68 | $42.88 | $42.88 | 1,892,140 |
| 2023-07-03 | $42.86 | $43.56 | $42.86 | $43.53 | $43.53 | 1,234,223 |
| 2023-06-30 | $43.01 | $43.21 | $42.56 | $42.80 | $42.80 | 2,925,920 |
| 2023-06-29 | $42.89 | $43.40 | $42.59 | $42.83 | $42.83 | 1,899,050 |
| 2023-06-28 | $43.20 | $43.26 | $42.64 | $42.77 | $42.77 | 2,109,873 |
| 2023-06-27 | $43.02 | $43.68 | $42.63 | $43.40 | $43.40 | 1,801,226 |
| 2023-06-26 | $43.28 | $43.90 | $42.78 | $42.80 | $42.80 | 2,546,334 |
| 2023-06-23 | $42.30 | $43.15 | $41.89 | $42.91 | $42.91 | 3,255,574 |
| 2023-06-22 | $43.28 | $43.50 | $42.52 | $42.92 | $42.92 | 2,691,252 |
| 2023-06-21 | $43.33 | $43.61 | $43.03 | $43.22 | $43.22 | 2,176,442 |
| 2023-06-20 | $43.03 | $43.58 | $42.81 | $43.47 | $43.47 | 2,567,039 |
| 2023-06-16 | $43.75 | $43.95 | $43.15 | $43.37 | $43.37 | 3,638,170 |
| 2023-06-15 | $43.53 | $43.82 | $43.28 | $43.44 | $43.44 | 2,291,134 |
| 2023-06-14 | $43.55 | $44.33 | $43.21 | $43.66 | $43.66 | 2,488,268 |
| 2023-06-13 | $43.27 | $43.92 | $43.13 | $43.27 | $43.27 | 1,997,092 |
| 2023-06-12 | $42.90 | $43.48 | $42.60 | $43.20 | $43.20 | 2,361,867 |
| 2023-06-09 | $42.56 | $43.07 | $42.44 | $42.69 | $42.69 | 1,616,249 |
| 2023-06-08 | $42.69 | $42.89 | $42.24 | $42.54 | $42.54 | 2,406,230 |
| 2023-06-07 | $42.26 | $43.62 | $42.26 | $43.30 | $43.30 | 2,990,644 |
| 2023-06-06 | $41.20 | $42.62 | $41.11 | $42.21 | $42.21 | 2,512,621 |
| 2023-06-05 | $42.17 | $42.49 | $41.23 | $41.45 | $41.45 | 2,698,983 |
| 2023-06-02 | $40.84 | $42.42 | $40.68 | $42.40 | $42.40 | 3,624,842 |
| 2023-06-01 | $39.75 | $39.99 | $39.11 | $39.73 | $39.73 | 3,531,982 |
| 2023-05-31 | $40.15 | $40.27 | $38.89 | $40.02 | $40.02 | 5,195,440 |
| 2023-05-30 | $41.80 | $42.10 | $40.46 | $40.58 | $40.58 | 3,237,658 |
| 2023-05-26 | $40.74 | $41.90 | $40.68 | $41.69 | $41.69 | 2,130,937 |
| 2023-05-25 | $41.00 | $41.55 | $40.49 | $40.70 | $40.70 | 2,933,154 |
| 2023-05-24 | $41.99 | $41.99 | $40.74 | $40.91 | $40.91 | 3,363,898 |
| 2023-05-23 | $41.78 | $42.95 | $41.58 | $41.94 | $41.94 | 3,199,473 |
| 2023-05-22 | $42.58 | $42.99 | $42.14 | $42.18 | $42.18 | 4,578,531 |
| 2023-05-19 | $43.72 | $43.81 | $42.33 | $43.00 | $43.00 | 4,675,781 |
| 2023-05-18 | $43.71 | $44.38 | $43.54 | $44.13 | $44.13 | 3,312,389 |
| 2023-05-17 | $42.14 | $43.63 | $42.08 | $43.45 | $43.45 | 4,680,941 |
| 2023-05-16 | $42.64 | $42.88 | $41.58 | $41.91 | $41.91 | 3,857,284 |
| 2023-05-15 | $42.00 | $43.34 | $41.80 | $43.05 | $43.05 | 6,143,027 |
| 2023-05-12 | $40.43 | $41.26 | $40.12 | $41.18 | $41.18 | 3,798,687 |
| 2023-05-11 | $39.25 | $41.16 | $38.65 | $40.21 | $40.21 | 10,166,234 |
| 2023-05-10 | $38.82 | $38.82 | $36.81 | $37.14 | $37.14 | 6,581,374 |
| 2023-05-09 | $37.72 | $38.47 | $37.37 | $38.29 | $38.29 | 4,089,000 |
| 2023-05-08 | $39.20 | $39.45 | $38.19 | $38.45 | $38.45 | 2,869,176 |
| 2023-05-05 | $38.90 | $39.12 | $38.18 | $38.97 | $38.97 | 2,770,221 |
| 2023-05-04 | $38.62 | $38.93 | $38.01 | $38.07 | $38.07 | 2,736,461 |
| 2023-05-03 | $39.46 | $39.81 | $38.94 | $38.96 | $38.96 | 2,485,154 |
| 2023-05-02 | $40.27 | $40.27 | $38.94 | $39.78 | $39.78 | 2,469,888 |
| 2023-05-01 | $40.88 | $41.17 | $40.08 | $40.64 | $40.64 | 2,758,628 |
| 2023-04-28 | $40.58 | $40.92 | $40.22 | $40.81 | $40.81 | 3,751,840 |
| 2023-04-27 | $40.40 | $41.13 | $39.91 | $40.85 | $40.85 | 3,552,145 |
| 2023-04-26 | $40.46 | $40.67 | $39.89 | $40.06 | $40.06 | 3,016,466 |
| 2023-04-25 | $41.44 | $41.44 | $40.07 | $40.33 | $40.33 | 2,311,219 |
| 2023-04-24 | $41.90 | $42.07 | $41.42 | $41.92 | $41.92 | 2,161,238 |
| 2023-04-21 | $42.13 | $42.25 | $41.81 | $41.88 | $41.88 | 1,735,087 |
| 2023-04-20 | $43.12 | $43.50 | $42.25 | $42.29 | $42.29 | 2,553,405 |
| 2023-04-19 | $42.21 | $43.12 | $42.03 | $43.09 | $43.09 | 2,851,364 |
| 2023-04-18 | $41.86 | $42.26 | $41.47 | $42.12 | $42.12 | 2,210,798 |
| 2023-04-17 | $42.17 | $42.17 | $41.25 | $41.45 | $41.45 | 2,291,462 |
| 2023-04-14 | $42.20 | $42.87 | $41.73 | $42.13 | $42.13 | 1,557,489 |
| 2023-04-13 | $41.65 | $42.06 | $41.27 | $41.93 | $41.93 | 2,944,226 |
| 2023-04-12 | $41.22 | $42.24 | $40.82 | $41.29 | $41.29 | 5,255,936 |
| 2023-04-11 | $41.08 | $41.16 | $40.48 | $40.84 | $40.84 | 2,379,896 |
| 2023-04-10 | $39.99 | $40.87 | $39.91 | $40.86 | $40.86 | 2,740,757 |
| 2023-04-06 | $40.13 | $40.25 | $39.06 | $40.13 | $40.13 | 4,601,252 |
| 2023-04-05 | $41.74 | $41.99 | $40.35 | $40.49 | $40.49 | 3,425,184 |
| 2023-04-04 | $42.74 | $42.89 | $41.87 | $42.16 | $42.16 | 2,185,107 |
| 2023-04-03 | $42.98 | $43.31 | $42.42 | $42.89 | $42.89 | 2,315,258 |
| 2023-03-31 | $42.42 | $43.16 | $42.31 | $43.11 | $43.11 | 2,837,128 |
| 2023-03-30 | $42.33 | $42.80 | $41.89 | $42.07 | $42.07 | 2,417,628 |
| 2023-03-29 | $42.01 | $42.17 | $41.46 | $41.94 | $41.94 | 2,657,400 |
| 2023-03-28 | $41.06 | $41.90 | $41.02 | $41.73 | $41.73 | 3,293,879 |
| 2023-03-27 | $40.59 | $40.91 | $39.87 | $40.74 | $40.74 | 2,724,420 |
| 2023-03-24 | $40.17 | $40.62 | $40.03 | $40.25 | $40.25 | 2,783,569 |
| 2023-03-23 | $41.15 | $41.87 | $40.18 | $40.66 | $40.66 | 2,837,730 |
| 2023-03-22 | $41.31 | $42.00 | $40.69 | $40.71 | $40.71 | 3,254,133 |
| 2023-03-21 | $41.63 | $41.91 | $40.97 | $41.45 | $41.45 | 3,583,473 |
| 2023-03-20 | $41.28 | $41.56 | $40.36 | $40.62 | $40.62 | 3,013,837 |
| 2023-03-17 | $40.75 | $41.04 | $40.35 | $40.90 | $40.90 | 4,627,466 |
| 2023-03-16 | $40.08 | $41.39 | $39.93 | $41.16 | $41.16 | 2,990,458 |
| 2023-03-15 | $40.17 | $40.82 | $39.94 | $40.55 | $40.55 | 4,689,204 |
| 2023-03-14 | $41.74 | $42.05 | $41.10 | $41.49 | $41.49 | 3,050,606 |
| 2023-03-13 | $40.54 | $41.31 | $39.75 | $40.87 | $40.87 | 3,523,621 |
| 2023-03-10 | $41.70 | $42.03 | $40.73 | $41.36 | $41.36 | 3,001,292 |
| 2023-03-09 | $42.92 | $43.00 | $41.53 | $41.60 | $41.60 | 2,739,291 |
| 2023-03-08 | $43.08 | $43.42 | $42.59 | $43.13 | $42.82 | 3,232,946 |
| 2023-03-07 | $43.67 | $44.10 | $42.98 | $43.04 | $42.73 | 3,172,753 |
| 2023-03-06 | $44.29 | $44.42 | $43.23 | $43.54 | $43.23 | 3,371,542 |
| 2023-03-03 | $44.00 | $44.51 | $43.63 | $44.47 | $44.15 | 2,200,644 |
| 2023-03-02 | $43.06 | $43.99 | $42.88 | $43.87 | $43.56 | 1,884,289 |
| 2023-03-01 | $43.75 | $43.95 | $43.06 | $43.25 | $42.94 | 2,305,262 |
| 2023-02-28 | $43.47 | $44.00 | $43.36 | $43.51 | $43.20 | 2,615,543 |
| 2023-02-27 | $43.13 | $43.33 | $42.87 | $43.19 | $42.88 | 2,695,403 |
| 2023-02-24 | $42.35 | $42.76 | $42.07 | $42.60 | $42.60 | 2,418,230 |
| 2023-02-23 | $43.28 | $43.34 | $42.53 | $43.11 | $43.11 | 2,233,780 |
| 2023-02-22 | $42.46 | $43.06 | $42.29 | $42.93 | $42.93 | 2,094,000 |
| 2023-02-21 | $43.47 | $43.91 | $42.29 | $42.37 | $42.37 | 4,110,758 |
| 2023-02-17 | $44.67 | $44.87 | $43.93 | $44.11 | $44.11 | 3,428,795 |
| 2023-02-16 | $45.06 | $45.34 | $44.66 | $44.87 | $44.87 | 3,287,240 |
| 2023-02-15 | $44.64 | $45.56 | $44.43 | $45.37 | $45.37 | 2,492,711 |
| 2023-02-14 | $44.61 | $45.72 | $44.38 | $45.10 | $45.10 | 3,306,762 |
| 2023-02-13 | $44.53 | $45.27 | $44.04 | $45.21 | $45.21 | 4,120,202 |
| 2023-02-10 | $44.27 | $44.88 | $43.79 | $44.44 | $44.44 | 3,796,705 |
| 2023-02-09 | $46.23 | $46.57 | $44.50 | $44.71 | $44.71 | 6,974,434 |
| 2023-02-08 | $42.96 | $43.70 | $42.12 | $43.21 | $43.21 | 10,591,028 |
| 2023-02-07 | $44.53 | $45.36 | $44.21 | $45.23 | $45.23 | 4,120,556 |
| 2023-02-06 | $45.51 | $45.71 | $44.52 | $44.65 | $44.65 | 3,199,353 |
| 2023-02-03 | $45.47 | $47.11 | $45.41 | $46.11 | $46.11 | 2,524,869 |
| 2023-02-02 | $46.81 | $47.48 | $45.90 | $46.37 | $46.37 | 3,828,315 |
| 2023-02-01 | $45.38 | $46.88 | $45.27 | $46.62 | $46.62 | 4,295,098 |
| 2023-01-31 | $44.49 | $45.63 | $44.25 | $45.57 | $45.57 | 3,348,517 |
| 2023-01-30 | $43.71 | $44.49 | $43.56 | $44.12 | $44.12 | 3,080,415 |
| 2023-01-27 | $43.97 | $44.38 | $43.75 | $44.12 | $44.12 | 2,136,389 |
| 2023-01-26 | $44.31 | $44.47 | $43.54 | $44.06 | $44.06 | 2,135,924 |
| 2023-01-25 | $43.25 | $43.72 | $42.66 | $43.68 | $43.68 | 2,486,350 |
| 2023-01-24 | $44.14 | $44.41 | $43.38 | $43.56 | $43.56 | 2,913,910 |
| 2023-01-23 | $43.11 | $44.23 | $42.76 | $44.22 | $44.22 | 4,383,628 |
| 2023-01-20 | $42.91 | $43.83 | $42.61 | $43.71 | $43.71 | 3,121,310 |
| 2023-01-19 | $43.05 | $43.28 | $42.33 | $42.68 | $42.68 | 3,825,354 |
| 2023-01-18 | $43.84 | $44.09 | $43.48 | $43.75 | $43.75 | 4,755,613 |
| 2023-01-17 | $43.30 | $43.75 | $43.20 | $43.63 | $43.63 | 3,218,689 |
| 2023-01-13 | $42.78 | $43.58 | $42.77 | $43.38 | $43.38 | 2,300,075 |
| 2023-01-12 | $42.42 | $43.30 | $42.35 | $43.10 | $43.10 | 4,446,346 |
| 2023-01-11 | $42.00 | $42.72 | $41.71 | $42.35 | $42.35 | 4,785,483 |
| 2023-01-10 | $41.09 | $41.98 | $40.74 | $41.94 | $41.94 | 3,643,216 |
| 2023-01-09 | $41.19 | $41.76 | $40.16 | $41.25 | $41.25 | 3,247,906 |
| 2023-01-06 | $40.13 | $41.21 | $40.05 | $41.05 | $41.05 | 2,692,863 |
| 2023-01-05 | $39.01 | $40.22 | $38.70 | $39.72 | $39.72 | 3,350,294 |
| 2023-01-04 | $39.21 | $39.93 | $38.96 | $39.65 | $39.65 | 3,116,827 |
| 2023-01-03 | $39.38 | $39.60 | $38.33 | $38.83 | $38.83 | 3,707,773 |
| 2022-12-30 | $37.35 | $38.12 | $37.28 | $38.08 | $38.08 | 2,037,606 |
| 2022-12-29 | $37.17 | $38.00 | $37.14 | $37.72 | $37.72 | 1,605,163 |
| 2022-12-28 | $38.02 | $38.30 | $36.53 | $36.92 | $36.92 | 3,168,927 |
| 2022-12-27 | $37.43 | $38.37 | $37.40 | $38.11 | $38.11 | 3,134,438 |
| 2022-12-23 | $37.36 | $37.53 | $36.99 | $37.42 | $37.42 | 2,438,537 |
| 2022-12-22 | $36.94 | $37.42 | $36.54 | $37.40 | $37.40 | 2,650,257 |
| 2022-12-21 | $36.76 | $37.43 | $36.73 | $37.16 | $37.16 | 2,804,613 |
| 2022-12-20 | $35.82 | $36.20 | $35.49 | $35.95 | $35.95 | 2,725,113 |
| 2022-12-19 | $36.61 | $36.61 | $35.66 | $35.94 | $35.94 | 3,207,362 |
| 2022-12-16 | $36.91 | $37.27 | $36.16 | $36.60 | $36.60 | 6,775,495 |
| 2022-12-15 | $37.03 | $37.33 | $36.41 | $37.30 | $37.30 | 3,222,088 |
| 2022-12-14 | $38.36 | $38.76 | $37.59 | $38.06 | $38.06 | 3,008,507 |
| 2022-12-13 | $38.50 | $38.85 | $37.87 | $38.36 | $38.36 | 4,889,947 |
| 2022-12-12 | $37.29 | $37.44 | $36.34 | $37.33 | $37.33 | 3,442,045 |
| 2022-12-09 | $36.49 | $36.92 | $36.06 | $36.39 | $36.39 | 2,652,442 |
| 2022-12-08 | $36.97 | $37.35 | $36.59 | $36.93 | $36.93 | 2,942,434 |
| 2022-12-07 | $37.12 | $37.46 | $36.67 | $36.75 | $36.45 | 3,137,934 |
| 2022-12-06 | $37.25 | $37.89 | $36.98 | $37.29 | $37.29 | 4,572,247 |
| 2022-12-05 | $38.24 | $38.38 | $37.05 | $37.15 | $37.15 | 3,797,227 |
| 2022-12-02 | $38.35 | $39.20 | $38.19 | $38.81 | $38.81 | 3,159,750 |
| 2022-12-01 | $37.92 | $38.62 | $37.80 | $38.48 | $38.48 | 4,323,867 |
| 2022-11-30 | $37.46 | $37.94 | $36.94 | $37.77 | $37.77 | 4,572,586 |
| 2022-11-29 | $37.19 | $37.74 | $37.10 | $37.25 | $37.25 | 4,196,566 |
| 2022-11-28 | $36.94 | $37.06 | $36.28 | $36.48 | $36.48 | 4,067,287 |
| 2022-11-25 | $36.87 | $37.45 | $36.81 | $37.07 | $37.07 | 2,153,601 |
| 2022-11-23 | $36.07 | $36.99 | $36.07 | $36.96 | $36.96 | 3,469,547 |
| 2022-11-22 | $35.08 | $36.27 | $35.04 | $36.23 | $36.23 | 3,322,567 |
| 2022-11-21 | $34.62 | $34.92 | $34.09 | $34.56 | $34.56 | 2,657,490 |
| 2022-11-18 | $35.38 | $35.85 | $34.60 | $34.99 | $34.99 | 3,461,605 |
| 2022-11-17 | $33.89 | $35.00 | $33.53 | $34.89 | $34.89 | 4,340,782 |
| 2022-11-16 | $34.19 | $34.46 | $33.48 | $34.35 | $34.35 | 3,113,033 |
| 2022-11-15 | $35.05 | $35.44 | $34.29 | $34.98 | $34.98 | 3,102,626 |
| 2022-11-14 | $34.53 | $35.20 | $34.13 | $34.25 | $34.25 | 4,264,513 |
| 2022-11-11 | $32.54 | $35.76 | $32.54 | $35.37 | $35.37 | 4,672,156 |
| 2022-11-10 | $31.32 | $32.87 | $29.65 | $32.54 | $32.54 | 6,778,965 |
| 2022-11-09 | $31.93 | $32.73 | $31.07 | $31.22 | $31.22 | 4,684,612 |
| 2022-11-08 | $32.32 | $32.94 | $31.74 | $32.28 | $32.28 | 3,544,493 |
| 2022-11-07 | $32.56 | $32.70 | $31.14 | $32.01 | $32.01 | 3,433,247 |
| 2022-11-04 | $31.22 | $32.48 | $31.18 | $32.46 | $32.46 | 4,799,429 |
| 2022-11-03 | $30.34 | $30.47 | $29.23 | $30.04 | $30.04 | 3,556,961 |
| 2022-11-02 | $31.97 | $32.03 | $30.55 | $30.59 | $30.59 | 3,825,461 |
| 2022-11-01 | $32.41 | $32.80 | $31.61 | $32.16 | $32.16 | 3,088,125 |
| 2022-10-31 | $31.84 | $32.21 | $31.55 | $31.68 | $31.68 | 3,908,345 |
| 2022-10-28 | $31.59 | $32.15 | $31.26 | $31.94 | $31.94 | 2,534,047 |
| 2022-10-27 | $31.96 | $32.45 | $31.62 | $31.71 | $31.71 | 2,033,753 |
| 2022-10-26 | $31.67 | $32.54 | $31.34 | $31.66 | $31.66 | 2,579,436 |
| 2022-10-25 | $30.46 | $32.20 | $30.06 | $31.96 | $31.96 | 3,419,023 |
| 2022-10-24 | $31.24 | $31.30 | $29.96 | $30.35 | $30.35 | 4,216,354 |
| 2022-10-21 | $30.48 | $31.40 | $30.18 | $31.27 | $31.27 | 2,458,480 |
| 2022-10-20 | $30.78 | $31.91 | $30.36 | $30.48 | $30.48 | 3,427,085 |
| 2022-10-19 | $31.01 | $31.31 | $30.10 | $30.61 | $30.61 | 2,519,670 |
| 2022-10-18 | $32.31 | $32.76 | $31.05 | $31.29 | $31.29 | 3,540,632 |
| 2022-10-17 | $31.04 | $31.37 | $30.64 | $31.37 | $31.37 | 3,891,949 |
| 2022-10-14 | $31.46 | $31.74 | $30.21 | $30.27 | $30.27 | 3,601,022 |
| 2022-10-13 | $30.54 | $31.59 | $29.72 | $31.09 | $31.09 | 4,267,489 |
| 2022-10-12 | $30.67 | $31.52 | $30.34 | $31.21 | $31.21 | 2,719,173 |
| 2022-10-11 | $31.16 | $31.58 | $30.14 | $30.63 | $30.63 | 4,849,327 |
| 2022-10-10 | $31.69 | $31.82 | $30.21 | $31.14 | $31.14 | 2,963,929 |
| 2022-10-07 | $31.36 | $31.67 | $31.07 | $31.48 | $31.48 | 2,925,072 |
| 2022-10-06 | $31.72 | $32.30 | $31.60 | $32.01 | $32.01 | 2,832,110 |
| 2022-10-05 | $30.98 | $32.07 | $30.78 | $31.86 | $31.86 | 2,995,209 |
| 2022-10-04 | $30.58 | $31.47 | $30.38 | $31.44 | $31.44 | 4,065,692 |
| 2022-10-03 | $28.91 | $29.95 | $28.31 | $29.67 | $29.67 | 3,750,192 |
| 2022-09-30 | $28.36 | $29.17 | $27.53 | $28.43 | $28.43 | 3,214,816 |
| 2022-09-29 | $29.30 | $29.39 | $28.49 | $28.89 | $28.89 | 3,111,908 |
| 2022-09-28 | $29.29 | $30.13 | $29.16 | $29.90 | $29.90 | 3,709,749 |
| 2022-09-27 | $29.14 | $29.34 | $28.53 | $29.03 | $29.03 | 3,277,751 |
| 2022-09-26 | $29.45 | $29.89 | $28.61 | $28.63 | $28.63 | 3,143,844 |
| 2022-09-23 | $30.34 | $30.66 | $29.32 | $29.66 | $29.66 | 3,398,389 |
| 2022-09-22 | $31.92 | $32.02 | $30.72 | $30.95 | $30.95 | 4,767,258 |
| 2022-09-21 | $32.66 | $33.25 | $31.95 | $31.96 | $31.96 | 3,323,934 |
| 2022-09-20 | $32.70 | $33.17 | $32.07 | $32.40 | $32.40 | 2,756,442 |
| 2022-09-19 | $32.38 | $33.36 | $32.28 | $33.12 | $33.12 | 3,049,908 |
| 2022-09-16 | $32.69 | $33.12 | $32.18 | $32.55 | $32.55 | 6,754,485 |
| 2022-09-15 | $33.50 | $34.52 | $33.18 | $33.22 | $33.22 | 4,830,695 |
| 2022-09-14 | $34.60 | $34.60 | $33.59 | $33.74 | $33.74 | 5,034,702 |
| 2022-09-13 | $35.11 | $35.84 | $34.30 | $34.44 | $34.44 | 5,231,059 |
| 2022-09-12 | $36.00 | $36.98 | $35.99 | $36.38 | $36.38 | 5,004,178 |
| 2022-09-09 | $35.00 | $35.85 | $35.00 | $35.52 | $35.52 | 5,036,949 |
| 2022-09-08 | $33.81 | $34.62 | $33.17 | $34.58 | $34.58 | 3,460,104 |
| 2022-09-07 | $33.42 | $34.51 | $33.42 | $34.48 | $34.48 | 3,070,273 |
| 2022-09-06 | $34.63 | $34.94 | $33.15 | $33.53 | $33.53 | 3,974,001 |
| 2022-09-02 | $35.25 | $35.59 | $34.39 | $34.53 | $34.53 | 4,273,752 |
| 2022-09-01 | $34.32 | $35.02 | $33.80 | $34.91 | $34.91 | 3,621,216 |
| 2022-08-31 | $35.63 | $35.84 | $34.66 | $34.73 | $34.73 | 3,533,453 |
| 2022-08-30 | $35.47 | $35.78 | $35.02 | $35.57 | $35.57 | 2,764,460 |
| 2022-08-29 | $34.80 | $35.42 | $34.45 | $35.12 | $35.12 | 2,210,907 |
| 2022-08-26 | $36.76 | $36.89 | $35.31 | $35.35 | $35.35 | 2,273,928 |
| 2022-08-25 | $36.00 | $37.22 | $35.97 | $36.77 | $36.77 | 2,613,649 |
| 2022-08-24 | $36.20 | $36.52 | $35.88 | $36.03 | $36.03 | 2,965,565 |
| 2022-08-23 | $35.51 | $36.68 | $35.51 | $36.24 | $36.24 | 3,579,830 |
| 2022-08-22 | $35.97 | $36.16 | $35.29 | $35.41 | $35.41 | 4,007,636 |
| 2022-08-19 | $37.57 | $37.58 | $36.53 | $36.83 | $36.83 | 4,768,819 |
| 2022-08-18 | $36.93 | $37.70 | $36.38 | $37.57 | $37.57 | 6,585,951 |
| 2022-08-17 | $36.47 | $37.54 | $36.08 | $37.11 | $37.11 | 6,224,685 |
| 2022-08-16 | $35.88 | $37.42 | $35.88 | $37.14 | $37.14 | 4,635,509 |
| 2022-08-15 | $35.40 | $36.05 | $35.39 | $35.93 | $35.93 | 2,846,120 |
| 2022-08-12 | $35.71 | $35.97 | $35.09 | $35.69 | $35.69 | 2,719,081 |
| 2022-08-11 | $35.05 | $35.98 | $34.93 | $35.50 | $35.50 | 2,620,335 |
| 2022-08-10 | $34.43 | $34.79 | $34.02 | $34.44 | $34.44 | 3,854,190 |
| 2022-08-09 | $34.32 | $34.32 | $32.34 | $33.29 | $33.29 | 4,580,070 |
| 2022-08-08 | $34.42 | $35.15 | $34.26 | $34.41 | $34.41 | 2,344,941 |
| 2022-08-05 | $33.45 | $34.16 | $33.33 | $34.08 | $34.08 | 1,962,591 |
| 2022-08-04 | $33.62 | $34.01 | $33.38 | $33.87 | $33.87 | 2,419,724 |
| 2022-08-03 | $33.54 | $34.10 | $33.43 | $33.83 | $33.83 | 2,118,245 |
| 2022-08-02 | $33.60 | $33.61 | $32.89 | $33.00 | $33.00 | 2,583,481 |
| 2022-08-01 | $33.52 | $34.13 | $33.17 | $34.00 | $34.00 | 2,575,579 |
| 2022-07-29 | $33.94 | $34.06 | $33.23 | $33.63 | $33.63 | 2,348,257 |
| 2022-07-28 | $34.13 | $34.23 | $33.15 | $34.03 | $34.03 | 2,778,322 |
| 2022-07-27 | $32.99 | $33.83 | $32.53 | $33.73 | $33.73 | 3,161,349 |
| 2022-07-26 | $33.26 | $33.66 | $32.33 | $32.52 | $32.52 | 3,011,524 |
| 2022-07-25 | $34.15 | $34.21 | $33.43 | $34.10 | $34.10 | 2,141,424 |
| 2022-07-22 | $34.23 | $34.53 | $33.50 | $33.95 | $33.95 | 2,472,679 |
| 2022-07-21 | $33.41 | $34.11 | $32.75 | $34.03 | $34.03 | 2,832,378 |
| 2022-07-20 | $33.08 | $33.89 | $32.92 | $33.83 | $33.83 | 4,674,288 |
| 2022-07-19 | $32.01 | $33.38 | $31.89 | $32.98 | $32.98 | 3,533,556 |
| 2022-07-18 | $31.44 | $32.29 | $31.25 | $31.44 | $31.44 | 3,383,459 |
| 2022-07-15 | $31.45 | $31.75 | $30.44 | $30.80 | $30.80 | 2,548,453 |
| 2022-07-14 | $30.76 | $31.22 | $30.42 | $31.10 | $31.10 | 2,110,067 |
| 2022-07-13 | $30.74 | $31.58 | $30.46 | $31.40 | $31.40 | 3,971,535 |
| 2022-07-12 | $30.66 | $31.65 | $30.66 | $31.26 | $31.26 | 3,464,069 |
| 2022-07-11 | $31.36 | $31.46 | $30.27 | $30.88 | $30.88 | 2,786,794 |
| 2022-07-08 | $31.91 | $32.03 | $31.06 | $31.82 | $31.82 | 2,225,384 |
| 2022-07-07 | $30.92 | $32.12 | $30.76 | $32.06 | $32.06 | 3,120,330 |
| 2022-07-06 | $31.31 | $31.64 | $30.24 | $30.64 | $30.64 | 3,555,034 |
| 2022-07-05 | $30.16 | $31.39 | $30.07 | $31.34 | $31.34 | 4,471,802 |
| 2022-07-01 | $30.47 | $31.14 | $30.05 | $30.82 | $30.82 | 3,231,899 |
| 2022-06-30 | $30.38 | $30.96 | $29.90 | $30.52 | $30.52 | 3,399,408 |
| 2022-06-29 | $32.15 | $32.22 | $30.88 | $31.21 | $31.21 | 3,506,200 |
| 2022-06-28 | $33.21 | $33.72 | $32.16 | $32.22 | $32.22 | 3,027,537 |
| 2022-06-27 | $33.49 | $33.68 | $32.30 | $32.55 | $32.55 | 2,924,479 |
| 2022-06-24 | $32.68 | $33.62 | $32.56 | $33.33 | $33.33 | 4,001,665 |
| 2022-06-23 | $31.40 | $32.17 | $31.19 | $32.09 | $32.09 | 3,508,847 |
| 2022-06-22 | $31.61 | $32.09 | $30.97 | $31.11 | $31.11 | 4,194,483 |
| 2022-06-21 | $32.86 | $33.12 | $31.76 | $32.15 | $32.15 | 3,584,576 |
| 2022-06-17 | $30.45 | $32.37 | $30.45 | $32.10 | $32.10 | 8,644,799 |
| 2022-06-16 | $31.70 | $31.83 | $30.13 | $30.52 | $30.52 | 4,776,843 |
| 2022-06-15 | $32.64 | $33.28 | $32.18 | $32.70 | $32.70 | 5,095,269 |
| 2022-06-14 | $31.02 | $32.10 | $30.97 | $31.60 | $31.60 | 3,997,790 |
| 2022-06-13 | $31.62 | $31.93 | $30.37 | $30.93 | $30.93 | 4,770,948 |
| 2022-06-10 | $33.55 | $33.83 | $32.67 | $32.70 | $32.70 | 4,034,292 |
| 2022-06-09 | $34.49 | $34.84 | $34.21 | $34.34 | $34.34 | 2,572,244 |
| 2022-06-08 | $34.50 | $35.19 | $34.28 | $34.81 | $34.81 | 3,369,038 |
| 2022-06-07 | $33.86 | $35.20 | $33.48 | $34.89 | $34.89 | 3,134,871 |
| 2022-06-06 | $34.95 | $35.19 | $34.31 | $34.62 | $34.62 | 3,975,776 |
| 2022-06-03 | $34.61 | $35.30 | $34.44 | $34.88 | $34.88 | 2,200,721 |
| 2022-06-02 | $34.44 | $35.23 | $34.38 | $35.16 | $35.16 | 2,904,007 |
| 2022-06-01 | $35.03 | $35.52 | $33.70 | $34.14 | $33.90 | 3,834,602 |
| 2022-05-31 | $34.44 | $34.97 | $33.72 | $34.50 | $34.26 | 5,689,213 |
| 2022-05-27 | $33.33 | $34.34 | $33.33 | $34.34 | $34.10 | 3,029,895 |
| 2022-05-26 | $32.11 | $33.71 | $32.11 | $33.40 | $33.16 | 3,272,546 |
| 2022-05-25 | $29.58 | $31.83 | $29.55 | $31.52 | $31.30 | 4,174,881 |
| 2022-05-24 | $30.82 | $30.82 | $29.78 | $30.04 | $29.83 | 6,116,125 |
| 2022-05-23 | $31.92 | $32.07 | $30.84 | $31.30 | $31.08 | 4,137,484 |
| 2022-05-20 | $31.66 | $31.81 | $30.53 | $31.41 | $31.19 | 5,084,200 |
| 2022-05-19 | $31.25 | $31.95 | $30.94 | $30.97 | $30.75 | 4,035,570 |
| 2022-05-18 | $31.50 | $33.02 | $31.10 | $31.85 | $31.63 | 5,085,888 |
| 2022-05-17 | $32.79 | $33.40 | $31.95 | $33.03 | $32.80 | 6,204,825 |
| 2022-05-16 | $31.26 | $32.64 | $31.25 | $32.03 | $31.80 | 6,263,288 |
| 2022-05-13 | $30.42 | $32.18 | $30.33 | $31.51 | $31.29 | 6,160,888 |
| 2022-05-12 | $28.27 | $31.57 | $28.10 | $30.63 | $30.41 | 11,917,874 |
| 2022-05-11 | $28.41 | $28.53 | $26.39 | $26.52 | $26.33 | 8,022,363 |
| 2022-05-10 | $29.25 | $29.40 | $27.69 | $28.29 | $28.09 | 7,173,080 |
| 2022-05-09 | $29.80 | $30.45 | $28.68 | $28.84 | $28.64 | 8,051,400 |
| 2022-05-06 | $30.98 | $31.19 | $29.60 | $30.34 | $30.13 | 4,126,648 |
| 2022-05-05 | $32.79 | $32.87 | $30.99 | $31.48 | $31.26 | 4,078,707 |
| 2022-05-04 | $32.80 | $33.33 | $31.48 | $33.25 | $33.02 | 3,418,658 |
| 2022-05-03 | $33.48 | $33.75 | $32.28 | $32.74 | $32.51 | 4,188,025 |
| 2022-05-02 | $33.01 | $33.63 | $32.52 | $33.60 | $33.36 | 2,307,900 |
| 2022-04-29 | $33.43 | $33.90 | $32.77 | $32.92 | $32.69 | 2,599,260 |
| 2022-04-28 | $33.00 | $33.67 | $32.28 | $33.40 | $33.16 | 3,513,289 |
| 2022-04-27 | $32.27 | $33.50 | $32.07 | $32.72 | $32.49 | 5,718,934 |
| 2022-04-26 | $32.96 | $33.04 | $32.01 | $32.44 | $32.21 | 2,501,838 |
| 2022-04-25 | $32.67 | $33.20 | $32.19 | $33.17 | $32.94 | 4,596,512 |
| 2022-04-22 | $33.98 | $34.12 | $32.87 | $32.96 | $32.73 | 2,804,913 |
| 2022-04-21 | $35.46 | $35.85 | $34.21 | $34.54 | $34.30 | 2,949,703 |
| 2022-04-20 | $35.64 | $35.90 | $34.93 | $34.96 | $34.71 | 2,080,282 |
| 2022-04-19 | $34.22 | $35.72 | $34.12 | $35.32 | $35.07 | 3,236,880 |
| 2022-04-18 | $33.89 | $34.33 | $33.50 | $33.91 | $33.67 | 3,940,514 |
| 2022-04-14 | $34.57 | $35.00 | $33.46 | $33.74 | $33.50 | 4,329,428 |
| 2022-04-13 | $34.10 | $34.84 | $34.10 | $34.43 | $34.19 | 3,145,418 |
| 2022-04-12 | $34.20 | $35.00 | $33.96 | $34.06 | $33.82 | 3,592,004 |
| 2022-04-11 | $32.91 | $34.77 | $32.64 | $33.55 | $33.31 | 4,123,075 |
| 2022-04-08 | $33.23 | $34.17 | $32.69 | $33.25 | $33.02 | 3,800,535 |
| 2022-04-07 | $33.53 | $33.79 | $32.31 | $33.30 | $33.06 | 4,137,560 |
| 2022-04-06 | $34.07 | $34.24 | $32.98 | $33.59 | $33.35 | 4,599,626 |
| 2022-04-05 | $35.66 | $35.92 | $34.35 | $34.46 | $34.22 | 3,701,451 |
| 2022-04-04 | $36.02 | $36.58 | $35.60 | $36.21 | $35.95 | 3,251,522 |
| 2022-04-01 | $37.40 | $37.47 | $35.82 | $36.11 | $35.86 | 3,410,393 |
| 2022-03-31 | $38.76 | $38.92 | $36.99 | $37.15 | $36.89 | 4,266,509 |
| 2022-03-30 | $39.84 | $40.09 | $38.96 | $39.17 | $38.89 | 3,088,786 |
| 2022-03-29 | $39.42 | $40.35 | $39.34 | $40.16 | $39.88 | 3,028,205 |
| 2022-03-28 | $38.15 | $38.46 | $37.83 | $38.40 | $38.13 | 2,278,171 |
| 2022-03-25 | $37.91 | $38.60 | $37.76 | $38.45 | $38.18 | 2,516,202 |
| 2022-03-24 | $37.90 | $37.90 | $37.27 | $37.65 | $37.38 | 4,547,870 |
| 2022-03-23 | $37.44 | $37.75 | $37.22 | $37.53 | $37.27 | 5,276,332 |
| 2022-03-22 | $38.38 | $39.13 | $37.58 | $37.85 | $37.58 | 4,728,236 |
| 2022-03-21 | $38.55 | $38.70 | $37.28 | $37.88 | $37.61 | 3,651,471 |
| 2022-03-18 | $36.80 | $38.45 | $36.70 | $38.41 | $38.14 | 9,817,608 |
| 2022-03-17 | $36.63 | $37.43 | $36.42 | $37.43 | $37.17 | 4,046,258 |
| 2022-03-16 | $35.94 | $37.86 | $35.68 | $37.06 | $36.80 | 4,666,572 |
| 2022-03-15 | $34.57 | $35.89 | $34.09 | $35.15 | $34.90 | 5,855,277 |
| 2022-03-14 | $34.43 | $34.73 | $33.38 | $33.74 | $33.50 | 5,387,967 |
| 2022-03-11 | $35.93 | $36.00 | $34.28 | $34.35 | $34.11 | 4,689,930 |
| 2022-03-10 | $35.06 | $36.28 | $34.75 | $35.57 | $35.32 | 4,439,103 |
| 2022-03-09 | $34.04 | $36.13 | $34.04 | $35.88 | $35.63 | 6,329,687 |
| 2022-03-08 | $32.41 | $33.88 | $31.71 | $32.43 | $32.20 | 6,013,482 |
| 2022-03-07 | $36.17 | $36.45 | $31.78 | $32.12 | $31.89 | 9,428,948 |
| 2022-03-04 | $39.16 | $39.36 | $36.34 | $36.45 | $36.19 | 6,026,505 |
| 2022-03-03 | $41.11 | $41.40 | $39.41 | $39.80 | $39.52 | 4,024,703 |
| 2022-03-02 | $39.29 | $41.68 | $39.29 | $41.35 | $40.80 | 6,778,520 |
| 2022-03-01 | $40.63 | $41.00 | $38.58 | $38.81 | $38.30 | 4,548,456 |
| 2022-02-28 | $39.96 | $41.17 | $39.74 | $40.90 | $40.36 | 3,498,641 |
| 2022-02-25 | $39.23 | $40.88 | $39.14 | $40.76 | $40.22 | 3,799,427 |
| 2022-02-24 | $37.92 | $39.26 | $37.60 | $39.16 | $38.64 | 4,223,548 |
| 2022-02-23 | $39.95 | $40.20 | $39.06 | $39.16 | $38.64 | 3,797,876 |
| 2022-02-22 | $39.00 | $40.23 | $38.88 | $39.56 | $39.04 | 4,253,441 |
| 2022-02-18 | $39.84 | $40.56 | $39.42 | $39.47 | $38.95 | 3,195,908 |
| 2022-02-17 | $40.53 | $41.06 | $39.69 | $39.85 | $39.32 | 2,936,228 |
| 2022-02-16 | $40.49 | $41.22 | $40.36 | $40.93 | $40.39 | 3,414,210 |
| 2022-02-15 | $39.61 | $40.96 | $39.57 | $40.72 | $40.18 | 3,265,399 |
| 2022-02-14 | $39.44 | $39.68 | $38.73 | $39.05 | $38.53 | 3,788,679 |
| 2022-02-11 | $40.70 | $40.74 | $38.94 | $39.18 | $38.66 | 4,801,163 |
| 2022-02-10 | $40.68 | $42.12 | $40.20 | $40.72 | $40.18 | 5,325,294 |
| 2022-02-09 | $39.97 | $40.79 | $39.61 | $40.71 | $40.17 | 3,958,979 |
| 2022-02-08 | $38.83 | $39.88 | $38.55 | $39.59 | $39.07 | 4,908,921 |
| 2022-02-07 | $38.75 | $38.93 | $38.11 | $38.65 | $38.14 | 3,322,326 |
| 2022-02-04 | $38.03 | $38.76 | $37.55 | $38.47 | $37.96 | 2,817,956 |
| 2022-02-03 | $38.64 | $39.90 | $38.15 | $38.33 | $37.82 | 3,132,656 |
| 2022-02-02 | $40.45 | $40.55 | $38.48 | $39.11 | $38.59 | 4,217,661 |
| 2022-02-01 | $38.30 | $38.86 | $37.96 | $38.75 | $38.24 | 2,448,461 |
| 2022-01-31 | $37.21 | $38.04 | $37.09 | $37.95 | $37.45 | 2,751,267 |
| 2022-01-28 | $37.30 | $37.71 | $36.40 | $37.63 | $37.13 | 2,785,862 |
| 2022-01-27 | $37.43 | $38.25 | $36.77 | $37.06 | $36.57 | 2,715,868 |
| 2022-01-26 | $38.11 | $38.47 | $36.29 | $36.78 | $36.29 | 2,661,615 |
| 2022-01-25 | $37.10 | $37.86 | $36.55 | $37.46 | $36.96 | 2,572,637 |
| 2022-01-24 | $35.86 | $38.19 | $35.37 | $38.19 | $37.68 | 4,949,494 |
| 2022-01-21 | $36.72 | $37.67 | $36.32 | $36.55 | $36.07 | 3,371,198 |
| 2022-01-20 | $37.42 | $38.38 | $36.66 | $36.76 | $36.27 | 2,392,068 |
| 2022-01-19 | $37.86 | $38.29 | $37.46 | $37.46 | $36.96 | 2,606,797 |
| 2022-01-18 | $37.90 | $37.98 | $37.26 | $37.47 | $36.97 | 3,080,815 |
| 2022-01-14 | $38.60 | $38.89 | $37.53 | $38.37 | $37.86 | 3,114,995 |
| 2022-01-13 | $38.67 | $39.73 | $38.45 | $39.23 | $38.71 | 2,604,607 |
| 2022-01-12 | $38.40 | $38.85 | $37.75 | $38.55 | $38.04 | 2,438,906 |
| 2022-01-11 | $37.50 | $38.24 | $36.89 | $38.21 | $37.70 | 2,943,063 |
| 2022-01-10 | $38.59 | $38.90 | $36.81 | $37.50 | $37.00 | 5,200,477 |
| 2022-01-07 | $41.18 | $41.38 | $39.32 | $39.34 | $38.82 | 3,045,783 |
| 2022-01-06 | $41.59 | $42.05 | $40.75 | $41.45 | $40.90 | 2,148,367 |
| 2022-01-05 | $41.71 | $42.36 | $41.09 | $41.28 | $40.73 | 4,091,655 |
| 2022-01-04 | $41.42 | $42.24 | $41.22 | $41.65 | $41.10 | 2,252,368 |
| 2022-01-03 | $41.01 | $41.78 | $40.70 | $40.81 | $40.27 | 2,267,497 |
| 2021-12-31 | $40.62 | $40.83 | $39.99 | $40.60 | $40.06 | 2,070,034 |
| 2021-12-30 | $40.48 | $41.21 | $40.48 | $40.81 | $40.27 | 2,855,160 |
| 2021-12-29 | $40.62 | $40.81 | $40.25 | $40.59 | $40.05 | 2,688,919 |
| 2021-12-28 | $41.00 | $41.71 | $40.56 | $40.59 | $40.05 | 1,914,309 |
| 2021-12-27 | $41.41 | $41.55 | $40.96 | $41.12 | $40.57 | 2,800,740 |
| 2021-12-23 | $41.31 | $41.55 | $40.94 | $41.26 | $40.71 | 1,846,976 |
| 2021-12-22 | $40.85 | $41.45 | $40.63 | $41.08 | $40.54 | 2,203,908 |
| 2021-12-21 | $40.00 | $41.18 | $39.97 | $40.93 | $40.39 | 2,809,105 |
| 2021-12-20 | $40.53 | $40.53 | $38.62 | $39.33 | $38.81 | 4,363,431 |
| 2021-12-17 | $40.65 | $41.69 | $40.16 | $41.26 | $40.71 | 4,742,456 |
| 2021-12-16 | $41.99 | $42.57 | $41.09 | $41.18 | $40.63 | 4,146,044 |
| 2021-12-15 | $42.34 | $42.76 | $40.55 | $41.76 | $41.21 | 4,623,219 |
| 2021-12-14 | $41.90 | $42.99 | $41.68 | $42.46 | $41.90 | 5,785,944 |
| 2021-12-13 | $43.22 | $43.58 | $41.32 | $42.05 | $41.49 | 3,438,398 |
| 2021-12-10 | $43.25 | $43.51 | $42.90 | $43.23 | $42.66 | 2,555,537 |
| 2021-12-09 | $43.20 | $44.35 | $43.18 | $43.25 | $42.68 | 2,277,448 |
| 2021-12-08 | $43.59 | $44.04 | $43.36 | $43.52 | $42.94 | 3,192,331 |
| 2021-12-07 | $43.10 | $44.24 | $43.08 | $43.70 | $43.12 | 3,414,720 |
| 2021-12-06 | $41.55 | $42.74 | $41.31 | $42.36 | $41.80 | 4,082,492 |
| 2021-12-03 | $41.19 | $41.69 | $40.11 | $40.82 | $40.28 | 3,719,499 |
| 2021-12-02 | $39.16 | $41.17 | $39.00 | $40.95 | $40.41 | 4,070,116 |
| 2021-12-01 | $41.17 | $42.14 | $38.87 | $38.88 | $38.13 | 4,372,780 |
| 2021-11-30 | $41.32 | $41.63 | $39.53 | $40.12 | $39.35 | 4,526,600 |
| 2021-11-29 | $42.43 | $42.75 | $41.22 | $41.74 | $40.94 | 3,389,475 |
| 2021-11-26 | $42.84 | $42.84 | $40.56 | $41.80 | $41.00 | 3,411,356 |
| 2021-11-24 | $45.03 | $45.03 | $43.62 | $44.07 | $43.22 | 5,723,907 |
| 2021-11-23 | $45.96 | $46.58 | $45.36 | $45.99 | $45.10 | 3,328,827 |
| 2021-11-22 | $46.25 | $47.05 | $46.06 | $46.20 | $45.31 | 3,016,754 |
| 2021-11-19 | $45.84 | $46.56 | $45.68 | $45.99 | $45.10 | 3,030,201 |
| 2021-11-18 | $45.68 | $46.07 | $45.31 | $45.84 | $44.96 | 6,162,078 |
| 2021-11-17 | $45.35 | $45.59 | $44.84 | $45.19 | $44.32 | 2,403,509 |
| 2021-11-16 | $45.10 | $46.08 | $44.94 | $45.59 | $44.71 | 2,318,505 |
| 2021-11-15 | $45.53 | $45.61 | $44.41 | $44.90 | $44.04 | 4,118,055 |
| 2021-11-12 | $46.50 | $46.74 | $45.39 | $45.53 | $44.65 | 4,188,169 |
| 2021-11-11 | $44.80 | $47.02 | $44.71 | $46.18 | $45.29 | 9,926,481 |
| 2021-11-10 | $41.80 | $43.28 | $41.80 | $42.61 | $41.79 | 5,754,915 |
| 2021-11-09 | $42.44 | $42.75 | $41.58 | $42.47 | $41.65 | 3,627,788 |
| 2021-11-08 | $42.66 | $42.89 | $41.87 | $42.35 | $41.53 | 2,756,161 |
| 2021-11-05 | $42.81 | $43.39 | $42.20 | $42.51 | $41.69 | 5,027,691 |
| 2021-11-04 | $41.87 | $42.94 | $41.85 | $41.97 | $41.16 | 4,413,976 |
| 2021-11-03 | $41.11 | $42.17 | $40.82 | $41.82 | $41.02 | 4,026,740 |
| 2021-11-02 | $39.69 | $40.00 | $39.15 | $39.64 | $38.88 | 3,079,333 |
| 2021-11-01 | $38.89 | $39.67 | $38.70 | $39.39 | $38.63 | 3,584,335 |
| 2021-10-29 | $38.92 | $39.43 | $38.56 | $38.98 | $38.23 | 1,926,668 |
| 2021-10-28 | $38.40 | $39.69 | $38.07 | $39.00 | $38.25 | 3,109,076 |
| 2021-10-27 | $38.90 | $38.90 | $38.03 | $38.06 | $37.33 | 2,080,713 |
| 2021-10-26 | $39.93 | $40.10 | $39.07 | $39.11 | $38.36 | 2,554,537 |
| 2021-10-25 | $38.76 | $39.85 | $38.62 | $39.64 | $38.88 | 1,837,164 |
| 2021-10-22 | $38.82 | $38.94 | $38.38 | $38.62 | $37.88 | 1,507,966 |
| 2021-10-21 | $38.94 | $39.39 | $38.46 | $38.75 | $38.00 | 2,205,344 |
| 2021-10-20 | $38.39 | $39.34 | $38.39 | $38.63 | $37.89 | 2,529,887 |
| 2021-10-19 | $38.75 | $38.75 | $38.20 | $38.38 | $37.64 | 2,786,315 |
| 2021-10-18 | $38.49 | $38.69 | $37.87 | $38.59 | $37.85 | 2,554,872 |
| 2021-10-15 | $39.57 | $39.79 | $39.09 | $39.20 | $38.45 | 1,755,103 |
| 2021-10-14 | $39.05 | $39.50 | $38.71 | $39.18 | $38.43 | 2,142,259 |
| 2021-10-13 | $38.75 | $38.81 | $38.00 | $38.41 | $37.67 | 2,544,564 |
| 2021-10-12 | $37.82 | $38.59 | $37.27 | $38.38 | $37.64 | 3,498,050 |
| 2021-10-11 | $37.33 | $37.98 | $37.16 | $37.43 | $36.71 | 3,029,800 |
| 2021-10-08 | $38.09 | $38.11 | $36.80 | $37.36 | $36.64 | 2,190,138 |
| 2021-10-07 | $38.29 | $39.09 | $38.08 | $38.18 | $37.45 | 3,175,140 |
| 2021-10-06 | $38.08 | $38.45 | $37.22 | $37.63 | $36.91 | 3,583,687 |
| 2021-10-05 | $38.29 | $39.52 | $38.13 | $38.44 | $37.70 | 2,866,786 |
| 2021-10-04 | $38.15 | $38.83 | $37.60 | $37.98 | $37.25 | 3,673,120 |
| 2021-10-01 | $37.17 | $38.28 | $36.72 | $38.02 | $37.29 | 2,696,903 |
| 2021-09-30 | $38.32 | $38.37 | $36.54 | $37.02 | $36.31 | 6,718,927 |
| 2021-09-29 | $39.94 | $39.97 | $38.58 | $38.75 | $38.00 | 2,451,137 |
| 2021-09-28 | $39.96 | $40.49 | $39.45 | $39.56 | $38.80 | 1,914,072 |
| 2021-09-27 | $39.52 | $40.64 | $39.52 | $40.10 | $39.33 | 2,156,249 |
| 2021-09-24 | $39.59 | $39.85 | $38.37 | $39.46 | $38.70 | 2,619,565 |
| 2021-09-23 | $39.79 | $41.00 | $39.71 | $40.35 | $39.57 | 3,298,868 |
| 2021-09-22 | $38.73 | $39.46 | $38.48 | $38.98 | $38.23 | 2,113,409 |
| 2021-09-21 | $38.50 | $39.02 | $38.11 | $38.45 | $37.71 | 3,300,764 |
| 2021-09-20 | $39.13 | $39.64 | $37.42 | $38.01 | $37.28 | 4,471,509 |
| 2021-09-17 | $40.66 | $41.40 | $40.20 | $40.40 | $39.62 | 3,416,658 |
| 2021-09-16 | $40.07 | $41.50 | $40.03 | $40.71 | $39.93 | 3,041,542 |
| 2021-09-15 | $39.68 | $39.98 | $39.27 | $39.94 | $39.17 | 3,048,762 |
| 2021-09-14 | $40.59 | $40.59 | $39.56 | $40.05 | $39.28 | 2,835,381 |
| 2021-09-13 | $40.87 | $40.98 | $40.19 | $40.31 | $39.53 | 2,474,395 |
| 2021-09-10 | $40.79 | $41.32 | $40.43 | $40.47 | $39.69 | 2,226,570 |
| 2021-09-09 | $39.74 | $40.98 | $39.64 | $40.52 | $39.74 | 2,288,686 |
| 2021-09-08 | $40.47 | $40.47 | $39.23 | $39.38 | $38.62 | 3,556,347 |
| 2021-09-07 | $40.82 | $41.11 | $40.40 | $40.75 | $39.97 | 4,340,058 |
| 2021-09-03 | $40.30 | $40.80 | $39.92 | $40.57 | $39.79 | 2,193,234 |
| 2021-09-02 | $40.58 | $41.30 | $40.25 | $40.62 | $39.59 | 3,184,590 |
| 2021-09-01 | $41.01 | $41.27 | $40.39 | $40.54 | $39.52 | 2,879,477 |
| 2021-08-31 | $41.24 | $41.54 | $39.97 | $40.32 | $39.30 | 3,910,787 |
| 2021-08-30 | $42.70 | $42.81 | $41.21 | $41.25 | $40.21 | 2,975,644 |
| 2021-08-27 | $41.94 | $42.99 | $41.86 | $42.65 | $41.57 | 3,145,146 |
| 2021-08-26 | $42.84 | $42.88 | $41.41 | $41.85 | $40.79 | 3,717,790 |
| 2021-08-25 | $42.82 | $43.55 | $42.71 | $43.16 | $42.07 | 3,296,062 |
| 2021-08-24 | $42.65 | $43.92 | $42.61 | $43.31 | $42.22 | 7,209,139 |
| 2021-08-23 | $40.98 | $42.40 | $40.88 | $42.31 | $41.24 | 5,465,585 |
| 2021-08-20 | $40.40 | $40.66 | $39.08 | $40.58 | $39.56 | 8,825,726 |
| 2021-08-19 | $40.45 | $41.45 | $39.67 | $40.17 | $39.16 | 8,507,037 |
| 2021-08-18 | $41.65 | $42.81 | $41.26 | $41.46 | $40.41 | 4,597,497 |
| 2021-08-17 | $43.31 | $43.46 | $41.51 | $42.03 | $40.97 | 3,353,156 |
| 2021-08-16 | $44.27 | $44.27 | $43.31 | $43.82 | $42.71 | 2,602,803 |
| 2021-08-13 | $44.68 | $44.73 | $43.95 | $44.23 | $43.11 | 2,231,243 |
| 2021-08-12 | $44.23 | $45.03 | $44.12 | $44.70 | $43.57 | 2,787,009 |
| 2021-08-11 | $43.85 | $44.19 | $43.38 | $44.09 | $42.98 | 2,132,123 |
| 2021-08-10 | $43.21 | $44.76 | $43.16 | $43.84 | $42.73 | 2,258,503 |
| 2021-08-09 | $43.51 | $43.74 | $43.00 | $43.18 | $42.09 | 1,567,772 |
| 2021-08-06 | $43.72 | $44.26 | $43.47 | $44.01 | $42.90 | 2,405,860 |
| 2021-08-05 | $42.76 | $43.68 | $42.76 | $43.46 | $42.36 | 2,238,369 |
| 2021-08-04 | $43.15 | $43.91 | $42.68 | $42.74 | $41.66 | 2,706,261 |
| 2021-08-03 | $42.76 | $43.68 | $41.70 | $43.43 | $42.33 | 2,663,698 |
| 2021-08-02 | $42.68 | $43.76 | $42.29 | $42.33 | $41.26 | 3,251,320 |
| 2021-07-30 | $42.03 | $43.64 | $41.78 | $42.30 | $41.23 | 4,543,634 |
| 2021-07-29 | $40.85 | $41.68 | $40.79 | $41.26 | $40.22 | 2,058,463 |
| 2021-07-28 | $41.43 | $41.63 | $39.64 | $40.47 | $39.45 | 2,318,117 |
| 2021-07-27 | $40.69 | $41.09 | $40.24 | $41.02 | $39.98 | 2,182,162 |
| 2021-07-26 | $40.38 | $41.28 | $40.37 | $41.25 | $40.21 | 1,864,566 |
| 2021-07-23 | $40.31 | $40.81 | $39.83 | $40.09 | $39.08 | 1,477,695 |
| 2021-07-22 | $40.66 | $40.66 | $39.69 | $39.92 | $38.91 | 2,516,641 |
| 2021-07-21 | $40.17 | $41.34 | $40.17 | $40.80 | $39.77 | 2,600,854 |
| 2021-07-20 | $37.83 | $39.77 | $37.67 | $39.41 | $38.41 | 3,028,104 |
| 2021-07-19 | $37.69 | $38.68 | $37.31 | $37.81 | $36.86 | 4,587,662 |
| 2021-07-16 | $40.86 | $40.92 | $38.96 | $39.06 | $38.07 | 3,101,337 |
| 2021-07-15 | $41.04 | $41.35 | $40.09 | $40.61 | $39.58 | 2,204,632 |
| 2021-07-14 | $41.67 | $42.33 | $41.35 | $41.44 | $40.39 | 1,909,743 |
| 2021-07-13 | $42.47 | $42.83 | $41.05 | $41.55 | $40.50 | 2,460,376 |
| 2021-07-12 | $41.49 | $42.68 | $41.15 | $42.53 | $41.46 | 3,031,588 |
| 2021-07-09 | $41.18 | $42.00 | $41.10 | $41.90 | $40.84 | 2,367,017 |
| 2021-07-08 | $40.00 | $40.66 | $39.28 | $40.38 | $39.36 | 3,164,755 |
| 2021-07-07 | $41.56 | $42.03 | $40.25 | $40.90 | $39.87 | 3,832,608 |
| 2021-07-06 | $42.56 | $42.76 | $41.21 | $41.71 | $40.66 | 3,387,670 |
| 2021-07-02 | $42.74 | $42.83 | $41.74 | $42.66 | $41.58 | 3,672,669 |
| 2021-07-01 | $43.74 | $44.63 | $40.98 | $42.49 | $41.42 | 9,417,761 |
| 2021-06-30 | $42.14 | $43.59 | $42.08 | $43.48 | $42.38 | 3,670,412 |
| 2021-06-29 | $42.82 | $43.13 | $41.97 | $42.16 | $41.10 | 3,966,117 |
| 2021-06-28 | $43.31 | $43.39 | $42.38 | $42.61 | $41.53 | 3,479,471 |
| 2021-06-25 | $43.57 | $44.39 | $43.32 | $43.48 | $42.38 | 7,019,483 |
| 2021-06-24 | $42.95 | $43.34 | $42.42 | $43.03 | $41.94 | 1,724,369 |
| 2021-06-23 | $42.42 | $43.06 | $42.32 | $42.60 | $41.52 | 2,060,931 |
| 2021-06-22 | $42.03 | $42.47 | $41.40 | $42.30 | $41.23 | 1,698,257 |
| 2021-06-21 | $41.43 | $42.40 | $41.35 | $42.16 | $41.10 | 2,575,280 |
| 2021-06-18 | $41.77 | $42.08 | $40.98 | $41.17 | $40.13 | 4,497,195 |
| 2021-06-17 | $43.21 | $43.58 | $41.42 | $42.24 | $41.17 | 3,619,519 |
| 2021-06-16 | $43.29 | $43.63 | $42.41 | $43.26 | $42.17 | 2,073,390 |
| 2021-06-15 | $43.41 | $43.59 | $42.60 | $43.55 | $42.45 | 2,358,749 |
| 2021-06-14 | $44.36 | $44.68 | $42.79 | $43.27 | $42.18 | 2,491,943 |
| 2021-06-11 | $43.13 | $44.32 | $43.10 | $44.30 | $43.18 | 2,308,612 |
| 2021-06-10 | $43.68 | $44.00 | $42.30 | $42.72 | $41.64 | 2,719,337 |
| 2021-06-09 | $43.77 | $44.04 | $43.26 | $43.42 | $42.32 | 2,467,963 |
| 2021-06-08 | $43.22 | $44.27 | $42.96 | $44.00 | $42.89 | 3,129,657 |
| 2021-06-07 | $43.26 | $43.70 | $42.96 | $43.35 | $42.26 | 3,477,552 |
| 2021-06-04 | $42.61 | $42.87 | $40.88 | $42.75 | $41.67 | 6,478,772 |
| 2021-06-03 | $42.37 | $42.61 | $41.53 | $42.52 | $41.45 | 3,570,814 |
| 2021-06-02 | $44.90 | $44.97 | $42.40 | $42.71 | $41.63 | 4,552,916 |
| 2021-06-01 | $45.40 | $45.52 | $44.50 | $44.97 | $43.83 | 2,971,410 |
| 2021-05-28 | $45.46 | $45.46 | $43.99 | $44.89 | $43.76 | 2,169,364 |
| 2021-05-27 | $44.76 | $45.24 | $44.46 | $45.09 | $43.95 | 2,478,884 |
| 2021-05-26 | $43.44 | $44.72 | $43.44 | $44.34 | $43.22 | 2,803,732 |
| 2021-05-25 | $43.75 | $44.34 | $43.22 | $43.32 | $42.23 | 2,468,616 |
| 2021-05-24 | $43.17 | $43.77 | $42.59 | $43.40 | $42.30 | 2,455,370 |
| 2021-05-21 | $44.08 | $44.23 | $42.83 | $42.89 | $41.81 | 4,052,705 |
| 2021-05-20 | $44.57 | $44.70 | $42.14 | $43.61 | $42.51 | 5,270,722 |
| 2021-05-19 | $45.31 | $45.56 | $44.16 | $44.59 | $43.46 | 3,275,354 |
| 2021-05-18 | $47.86 | $48.01 | $46.26 | $46.31 | $45.14 | 3,650,851 |
| 2021-05-17 | $46.77 | $47.39 | $46.10 | $47.37 | $46.17 | 4,063,202 |
| 2021-05-14 | $45.53 | $46.94 | $45.29 | $46.82 | $45.64 | 3,293,683 |
| 2021-05-13 | $44.94 | $46.29 | $44.61 | $45.31 | $44.17 | 3,004,581 |
| 2021-05-12 | $45.96 | $46.80 | $44.49 | $44.74 | $43.61 | 3,253,553 |
| 2021-05-11 | $46.05 | $46.76 | $45.11 | $46.51 | $45.34 | 4,014,904 |
| 2021-05-10 | $49.11 | $49.41 | $46.91 | $47.02 | $45.83 | 3,500,207 |
| 2021-05-07 | $46.82 | $49.67 | $46.65 | $49.12 | $47.88 | 4,771,972 |
| 2021-05-06 | $48.00 | $48.00 | $45.51 | $46.80 | $45.62 | 6,947,205 |
| 2021-05-05 | $48.43 | $48.86 | $48.16 | $48.41 | $47.19 | 2,629,932 |
| 2021-05-04 | $48.30 | $48.52 | $47.37 | $48.00 | $46.79 | 3,803,112 |
| 2021-05-03 | $48.49 | $49.42 | $48.14 | $48.54 | $47.31 | 5,928,839 |
| 2021-04-30 | $47.52 | $48.24 | $47.34 | $47.85 | $46.64 | 4,430,173 |
| 2021-04-29 | $47.75 | $48.60 | $47.42 | $47.91 | $46.70 | 3,383,189 |
| 2021-04-28 | $47.05 | $48.14 | $46.76 | $47.50 | $46.30 | 1,966,435 |
| 2021-04-27 | $46.24 | $47.67 | $46.23 | $47.37 | $46.17 | 2,653,264 |
| 2021-04-26 | $46.41 | $47.12 | $45.65 | $45.98 | $44.82 | 2,610,552 |
| 2021-04-23 | $45.62 | $46.54 | $45.24 | $46.36 | $45.19 | 2,284,199 |
| 2021-04-22 | $45.19 | $45.99 | $44.67 | $45.16 | $44.02 | 1,977,112 |
| 2021-04-21 | $43.27 | $44.98 | $43.03 | $44.93 | $43.80 | 3,677,717 |
| 2021-04-20 | $44.83 | $45.02 | $42.99 | $43.52 | $42.42 | 2,899,643 |
| 2021-04-19 | $46.16 | $46.16 | $44.98 | $45.23 | $44.09 | 2,518,417 |
| 2021-04-16 | $46.58 | $46.89 | $46.04 | $46.56 | $45.38 | 2,874,231 |
| 2021-04-15 | $46.16 | $47.07 | $45.38 | $46.25 | $45.08 | 2,942,560 |
| 2021-04-14 | $45.30 | $46.14 | $45.25 | $45.42 | $44.27 | 2,924,270 |
| 2021-04-13 | $45.37 | $45.45 | $43.71 | $45.06 | $43.92 | 3,273,220 |
| 2021-04-12 | $44.67 | $45.73 | $44.58 | $45.52 | $44.37 | 2,866,056 |
| 2021-04-09 | $43.80 | $45.11 | $43.56 | $44.93 | $43.80 | 3,206,868 |
| 2021-04-08 | $43.09 | $43.61 | $42.26 | $43.37 | $42.27 | 2,678,431 |
| 2021-04-07 | $43.25 | $43.93 | $42.73 | $43.09 | $42.00 | 2,468,417 |
| 2021-04-06 | $42.72 | $43.75 | $42.48 | $42.86 | $41.78 | 4,342,754 |
| 2021-04-05 | $41.63 | $42.82 | $40.91 | $42.69 | $41.61 | 4,075,923 |
| 2021-04-01 | $41.63 | $41.89 | $40.46 | $41.03 | $39.99 | 4,292,517 |
| 2021-03-31 | $40.86 | $41.48 | $40.42 | $41.21 | $40.17 | 3,202,853 |
| 2021-03-30 | $39.50 | $41.09 | $39.14 | $40.95 | $39.92 | 4,463,708 |
| 2021-03-29 | $41.50 | $41.87 | $38.84 | $39.49 | $38.49 | 5,429,381 |
| 2021-03-26 | $42.48 | $42.87 | $40.49 | $41.80 | $40.74 | 2,989,581 |
| 2021-03-25 | $39.57 | $42.00 | $39.57 | $41.82 | $40.76 | 3,523,500 |
| 2021-03-24 | $41.47 | $42.64 | $40.60 | $40.64 | $39.61 | 3,669,778 |
| 2021-03-23 | $43.00 | $43.41 | $40.88 | $41.09 | $40.05 | 6,132,310 |
| 2021-03-22 | $44.94 | $44.99 | $43.15 | $43.66 | $42.56 | 3,803,281 |
| 2021-03-19 | $44.66 | $45.63 | $44.14 | $44.69 | $43.56 | 5,210,235 |
| 2021-03-18 | $45.15 | $46.38 | $45.07 | $45.36 | $44.21 | 2,874,155 |
| 2021-03-17 | $45.34 | $45.51 | $43.81 | $45.09 | $43.95 | 3,044,710 |
| 2021-03-16 | $46.08 | $46.08 | $44.30 | $44.81 | $43.68 | 3,391,709 |
| 2021-03-15 | $44.42 | $46.42 | $44.37 | $46.33 | $45.16 | 4,538,968 |
| 2021-03-12 | $43.79 | $45.00 | $43.79 | $44.61 | $43.48 | 4,213,602 |
| 2021-03-11 | $43.09 | $44.12 | $42.85 | $44.07 | $42.96 | 3,585,700 |
| 2021-03-10 | $43.60 | $44.25 | $42.36 | $42.97 | $41.88 | 4,111,979 |
| 2021-03-09 | $43.90 | $44.07 | $42.92 | $43.36 | $42.27 | 5,298,491 |
| 2021-03-08 | $42.32 | $44.50 | $42.02 | $43.95 | $42.84 | 5,453,179 |
| 2021-03-05 | $41.50 | $42.06 | $40.19 | $41.91 | $40.85 | 3,550,934 |
| 2021-03-04 | $41.00 | $41.54 | $39.52 | $40.77 | $39.74 | 3,017,610 |
| 2021-03-03 | $42.28 | $42.84 | $41.55 | $41.57 | $40.52 | 3,344,708 |
| 2021-03-02 | $41.50 | $42.47 | $41.09 | $42.32 | $41.25 | 3,704,499 |
| 2021-03-01 | $43.14 | $43.25 | $41.42 | $41.50 | $40.45 | 5,879,023 |
| 2021-02-26 | $42.50 | $42.92 | $41.23 | $42.14 | $41.08 | 4,457,715 |
| 2021-02-25 | $41.46 | $42.92 | $41.45 | $42.41 | $41.34 | 6,317,753 |
| 2021-02-24 | $40.75 | $41.82 | $40.21 | $41.69 | $40.64 | 4,321,784 |
| 2021-02-23 | $40.46 | $40.85 | $38.87 | $40.64 | $39.61 | 3,838,991 |
| 2021-02-22 | $39.93 | $41.48 | $39.73 | $40.95 | $39.92 | 6,245,893 |
| 2021-02-19 | $38.50 | $39.59 | $38.39 | $39.46 | $38.46 | 4,055,013 |
| 2021-02-18 | $38.34 | $38.49 | $37.68 | $37.99 | $37.03 | 3,400,072 |
| 2021-02-17 | $38.90 | $39.00 | $37.74 | $38.65 | $37.67 | 2,993,379 |
| 2021-02-16 | $38.53 | $39.28 | $38.32 | $39.06 | $38.07 | 4,253,242 |
| 2021-02-12 | $38.74 | $38.96 | $38.04 | $38.31 | $37.34 | 3,559,409 |
| 2021-02-11 | $39.02 | $40.18 | $38.57 | $39.12 | $38.13 | 5,274,124 |
| 2021-02-10 | $38.72 | $39.42 | $38.18 | $39.16 | $38.17 | 5,693,206 |
| 2021-02-09 | $38.59 | $38.85 | $38.24 | $38.35 | $37.38 | 5,019,190 |
| 2021-02-08 | $37.60 | $38.72 | $37.50 | $38.35 | $37.38 | 5,065,147 |
| 2021-02-05 | $36.74 | $37.76 | $36.62 | $37.55 | $36.60 | 6,321,874 |
| 2021-02-04 | $36.20 | $36.57 | $34.29 | $36.18 | $35.27 | 10,519,740 |
| 2021-02-03 | $34.10 | $35.11 | $34.03 | $34.60 | $33.73 | 7,944,339 |
| 2021-02-02 | $32.25 | $33.72 | $32.21 | $33.45 | $32.61 | 6,130,224 |
| 2021-02-01 | $32.20 | $32.47 | $31.15 | $31.85 | $31.05 | 4,172,989 |
| 2021-01-29 | $32.03 | $32.31 | $31.34 | $31.62 | $30.82 | 3,781,232 |
| 2021-01-28 | $30.86 | $32.60 | $30.86 | $32.37 | $31.55 | 4,571,030 |
| 2021-01-27 | $31.94 | $31.96 | $30.24 | $30.61 | $29.84 | 6,423,273 |
| 2021-01-26 | $34.25 | $34.28 | $32.75 | $32.79 | $31.96 | 3,378,746 |
| 2021-01-25 | $34.04 | $34.84 | $33.31 | $33.77 | $32.92 | 3,495,017 |
| 2021-01-22 | $33.64 | $34.34 | $33.32 | $34.33 | $33.46 | 3,713,659 |
| 2021-01-21 | $33.97 | $34.32 | $33.58 | $33.75 | $32.90 | 2,312,689 |
| 2021-01-20 | $33.39 | $33.92 | $33.27 | $33.69 | $32.84 | 3,325,478 |
| 2021-01-19 | $33.70 | $34.33 | $33.30 | $33.34 | $32.50 | 3,930,125 |
| 2021-01-15 | $33.93 | $34.27 | $33.16 | $33.62 | $32.77 | 4,218,384 |
| 2021-01-14 | $34.61 | $35.00 | $33.90 | $34.06 | $33.20 | 3,942,299 |
| 2021-01-13 | $35.15 | $35.16 | $33.86 | $34.03 | $33.17 | 6,364,634 |
| 2021-01-12 | $34.59 | $35.45 | $34.49 | $35.34 | $34.45 | 2,762,237 |
| 2021-01-11 | $33.60 | $34.69 | $33.04 | $34.56 | $33.69 | 3,983,699 |
| 2021-01-08 | $34.99 | $35.22 | $34.02 | $34.23 | $33.37 | 4,079,753 |
| 2021-01-07 | $34.91 | $35.36 | $34.20 | $34.87 | $33.99 | 4,926,583 |
| 2021-01-06 | $32.92 | $35.06 | $32.90 | $34.32 | $33.45 | 6,619,162 |
| 2021-01-05 | $32.39 | $32.96 | $32.25 | $32.52 | $31.70 | 4,557,621 |
| 2021-01-04 | $32.04 | $33.13 | $31.62 | $32.71 | $31.88 | 10,472,717 |
| 2020-12-31 | $31.20 | $31.51 | $30.90 | $31.08 | $30.30 | 2,633,338 |
| 2020-12-30 | $30.62 | $31.60 | $30.43 | $31.45 | $30.66 | 2,673,050 |
| 2020-12-29 | $30.80 | $31.10 | $29.80 | $30.11 | $29.35 | 3,449,440 |
| 2020-12-28 | $31.01 | $31.65 | $30.81 | $30.86 | $30.08 | 4,256,648 |
| 2020-12-24 | $31.01 | $31.18 | $30.37 | $30.85 | $30.07 | 1,945,346 |
| 2020-12-23 | $30.45 | $30.64 | $29.92 | $30.52 | $29.75 | 4,800,361 |
| 2020-12-22 | $30.03 | $30.45 | $29.54 | $30.17 | $29.41 | 5,135,435 |
| 2020-12-21 | $27.97 | $29.61 | $27.66 | $29.37 | $28.63 | 4,561,675 |
| 2020-12-18 | $29.60 | $29.72 | $28.67 | $28.86 | $28.13 | 6,732,155 |
| 2020-12-17 | $29.90 | $30.07 | $29.35 | $29.83 | $29.08 | 2,989,992 |
| 2020-12-16 | $29.98 | $30.95 | $29.36 | $29.67 | $28.92 | 4,444,734 |
| 2020-12-15 | $29.77 | $29.85 | $29.14 | $29.72 | $28.97 | 3,119,220 |
| 2020-12-14 | $29.72 | $30.00 | $28.97 | $29.03 | $28.30 | 4,336,407 |
| 2020-12-11 | $29.57 | $30.09 | $29.16 | $29.33 | $28.59 | 2,949,598 |
| 2020-12-10 | $29.32 | $29.89 | $29.04 | $29.62 | $28.87 | 2,652,189 |
| 2020-12-09 | $29.68 | $30.24 | $29.18 | $29.63 | $28.88 | 4,186,465 |
| 2020-12-08 | $29.04 | $29.75 | $28.91 | $29.50 | $28.76 | 4,265,283 |
| 2020-12-07 | $29.03 | $29.75 | $28.81 | $29.74 | $28.99 | 3,760,306 |
| 2020-12-04 | $29.37 | $29.62 | $28.89 | $29.35 | $28.61 | 4,775,212 |
| 2020-12-03 | $28.70 | $29.75 | $28.68 | $29.27 | $28.53 | 4,627,550 |
| 2020-12-02 | $27.86 | $28.67 | $27.80 | $28.48 | $27.76 | 4,832,318 |
| 2020-12-01 | $28.84 | $28.96 | $28.10 | $28.36 | $27.64 | 4,578,871 |
| 2020-11-30 | $28.65 | $28.75 | $27.77 | $28.32 | $27.60 | 6,127,027 |
| 2020-11-27 | $29.49 | $29.60 | $28.81 | $29.00 | $28.27 | 5,924,951 |
| 2020-11-25 | $29.57 | $29.76 | $29.10 | $29.69 | $28.94 | 3,686,332 |
| 2020-11-24 | $29.79 | $30.35 | $29.30 | $30.12 | $29.36 | 5,400,522 |
| 2020-11-23 | $29.11 | $29.30 | $28.42 | $28.87 | $28.14 | 4,854,431 |
| 2020-11-20 | $28.29 | $28.76 | $28.22 | $28.46 | $27.74 | 3,861,361 |
| 2020-11-19 | $27.75 | $28.46 | $27.62 | $28.40 | $27.68 | 3,454,379 |
| 2020-11-18 | $28.51 | $28.79 | $27.96 | $27.98 | $27.27 | 3,705,895 |
| 2020-11-17 | $26.99 | $28.46 | $26.78 | $28.46 | $27.74 | 4,414,616 |
| 2020-11-16 | $27.54 | $27.61 | $26.86 | $27.29 | $26.60 | 6,107,823 |
| 2020-11-13 | $25.74 | $26.48 | $25.70 | $26.34 | $25.67 | 3,189,799 |
| 2020-11-12 | $25.07 | $25.80 | $24.88 | $25.28 | $24.64 | 4,883,606 |
| 2020-11-11 | $26.95 | $26.95 | $25.33 | $25.34 | $24.70 | 4,768,035 |
| 2020-11-10 | $25.05 | $26.03 | $24.82 | $26.00 | $25.34 | 5,772,256 |
| 2020-11-09 | $26.65 | $27.99 | $24.72 | $24.93 | $24.30 | 7,691,573 |
| 2020-11-06 | $24.51 | $24.92 | $24.12 | $24.32 | $23.71 | 4,304,887 |
| 2020-11-05 | $24.50 | $25.17 | $24.45 | $24.71 | $24.09 | 6,048,026 |
| 2020-11-04 | $23.74 | $24.46 | $23.26 | $23.84 | $23.24 | 5,372,738 |
| 2020-11-03 | $23.83 | $24.14 | $23.36 | $24.06 | $23.45 | 6,528,974 |
| 2020-11-02 | $22.57 | $24.18 | $22.47 | $23.63 | $23.03 | 8,939,421 |
| 2020-10-30 | $22.72 | $22.84 | $21.97 | $22.23 | $21.67 | 10,682,284 |
| 2020-10-29 | $23.83 | $23.85 | $21.64 | $22.73 | $22.16 | 14,134,037 |
| 2020-10-28 | $20.75 | $21.50 | $20.73 | $21.31 | $20.77 | 8,333,112 |
| 2020-10-27 | $21.28 | $22.06 | $21.20 | $21.42 | $20.88 | 5,594,832 |
| 2020-10-26 | $21.25 | $21.40 | $20.64 | $21.27 | $20.73 | 6,090,730 |
| 2020-10-23 | $22.15 | $22.28 | $21.19 | $21.43 | $20.89 | 6,410,561 |
| 2020-10-22 | $20.60 | $21.91 | $20.56 | $21.85 | $21.30 | 6,918,446 |
| 2020-10-21 | $20.48 | $20.74 | $20.07 | $20.48 | $19.96 | 6,496,183 |
| 2020-10-20 | $20.26 | $20.84 | $20.26 | $20.48 | $19.96 | 5,643,027 |
| 2020-10-19 | $19.60 | $20.69 | $19.55 | $20.06 | $19.55 | 6,292,786 |
| 2020-10-16 | $19.54 | $19.74 | $19.34 | $19.53 | $19.04 | 4,462,984 |
| 2020-10-15 | $18.84 | $19.60 | $18.63 | $19.54 | $19.05 | 4,130,509 |
| 2020-10-14 | $19.00 | $19.19 | $18.80 | $19.00 | $18.52 | 2,954,238 |
| 2020-10-13 | $19.08 | $19.22 | $18.72 | $18.92 | $18.44 | 5,277,396 |
| 2020-10-12 | $18.90 | $19.29 | $18.80 | $19.20 | $18.72 | 5,047,110 |
| 2020-10-09 | $18.97 | $19.28 | $18.62 | $18.82 | $18.34 | 5,254,063 |
| 2020-10-08 | $18.17 | $18.75 | $18.00 | $18.67 | $18.20 | 6,438,615 |
| 2020-10-07 | $17.27 | $18.02 | $17.27 | $17.87 | $17.42 | 5,206,347 |
| 2020-10-06 | $17.31 | $17.82 | $16.82 | $16.83 | $16.41 | 7,422,894 |
| 2020-10-05 | $16.39 | $16.98 | $16.39 | $16.97 | $16.54 | 6,300,789 |
| 2020-10-02 | $15.23 | $16.29 | $15.23 | $16.15 | $15.74 | 4,410,022 |
| 2020-10-01 | $15.71 | $16.19 | $15.65 | $15.90 | $15.50 | 5,045,842 |
| 2020-09-30 | $15.55 | $15.91 | $15.45 | $15.63 | $15.24 | 5,256,892 |
| 2020-09-29 | $16.51 | $16.52 | $15.48 | $15.50 | $15.11 | 5,854,501 |
| 2020-09-28 | $16.69 | $16.95 | $16.49 | $16.58 | $16.16 | 5,708,410 |
| 2020-09-25 | $16.06 | $16.48 | $15.88 | $16.36 | $15.95 | 4,514,937 |
| 2020-09-24 | $16.37 | $16.67 | $15.91 | $16.34 | $15.93 | 5,276,139 |
| 2020-09-23 | $16.79 | $17.56 | $16.58 | $16.59 | $16.17 | 4,920,540 |
| 2020-09-22 | $16.52 | $16.74 | $16.24 | $16.62 | $16.20 | 4,204,284 |
| 2020-09-21 | $17.30 | $17.30 | $16.42 | $16.51 | $16.09 | 7,483,610 |
| 2020-09-18 | $17.56 | $17.72 | $17.03 | $17.36 | $16.92 | 11,194,182 |
| 2020-09-17 | $17.86 | $18.00 | $17.28 | $17.60 | $17.16 | 6,578,604 |
| 2020-09-16 | $17.78 | $18.60 | $17.71 | $18.10 | $17.64 | 10,394,270 |
| 2020-09-15 | $17.59 | $17.59 | $16.71 | $16.84 | $16.41 | 7,037,137 |
| 2020-09-14 | $16.34 | $17.79 | $16.22 | $17.52 | $17.08 | 13,348,502 |
| 2020-09-11 | $15.91 | $16.51 | $15.71 | $16.15 | $15.74 | 10,565,355 |
| 2020-09-10 | $14.71 | $15.95 | $14.71 | $15.80 | $15.40 | 9,977,000 |
| 2020-09-09 | $14.86 | $14.94 | $14.33 | $14.58 | $14.21 | 3,873,091 |
| 2020-09-08 | $14.41 | $15.18 | $14.28 | $15.00 | $14.62 | 5,786,734 |
| 2020-09-04 | $14.94 | $14.95 | $14.14 | $14.56 | $14.19 | 5,284,592 |
| 2020-09-03 | $14.79 | $15.27 | $14.62 | $14.71 | $14.34 | 5,228,101 |
| 2020-09-02 | $14.92 | $15.00 | $14.54 | $14.73 | $14.36 | 5,499,626 |
| 2020-09-01 | $14.54 | $14.79 | $14.31 | $14.75 | $14.38 | 3,704,776 |
| 2020-08-31 | $14.83 | $14.89 | $14.51 | $14.73 | $14.36 | 5,364,970 |
| 2020-08-28 | $15.00 | $15.03 | $14.59 | $14.88 | $14.50 | 5,969,471 |
| 2020-08-27 | $14.98 | $15.29 | $14.88 | $14.89 | $14.51 | 6,034,131 |
| 2020-08-26 | $14.96 | $15.11 | $14.77 | $14.85 | $14.48 | 4,043,554 |
| 2020-08-25 | $15.54 | $15.66 | $14.94 | $14.94 | $14.56 | 4,589,059 |
| 2020-08-24 | $14.66 | $15.38 | $14.66 | $15.33 | $14.94 | 6,315,334 |
| 2020-08-21 | $14.54 | $14.75 | $14.41 | $14.54 | $14.17 | 5,557,425 |
| 2020-08-20 | $14.89 | $15.06 | $14.36 | $14.36 | $14.00 | 4,407,515 |
| 2020-08-19 | $15.18 | $15.62 | $15.02 | $15.08 | $14.70 | 4,931,032 |
| 2020-08-18 | $15.63 | $15.76 | $15.10 | $15.33 | $14.94 | 4,410,673 |
| 2020-08-17 | $15.91 | $15.95 | $15.60 | $15.83 | $15.43 | 5,944,583 |
| 2020-08-14 | $15.55 | $16.07 | $15.26 | $15.93 | $15.53 | 9,453,897 |
| 2020-08-13 | $16.12 | $16.12 | $15.04 | $15.43 | $15.04 | 7,275,898 |
| 2020-08-12 | $15.70 | $15.82 | $15.01 | $15.60 | $15.21 | 6,216,896 |
| 2020-08-11 | $15.82 | $16.03 | $15.48 | $15.53 | $15.14 | 7,407,710 |
| 2020-08-10 | $14.77 | $15.48 | $14.75 | $15.43 | $15.04 | 7,308,617 |
| 2020-08-07 | $14.08 | $14.53 | $13.80 | $14.51 | $14.14 | 5,324,018 |
| 2020-08-06 | $13.71 | $14.22 | $13.54 | $14.03 | $13.68 | 5,734,683 |
| 2020-08-05 | $13.67 | $14.48 | $13.62 | $13.74 | $13.39 | 8,423,242 |
| 2020-08-04 | $13.23 | $13.46 | $13.15 | $13.28 | $12.94 | 2,965,418 |
| 2020-08-03 | $13.38 | $13.49 | $12.97 | $13.34 | $13.00 | 3,528,655 |
| 2020-07-31 | $13.29 | $13.44 | $13.05 | $13.36 | $13.02 | 4,210,410 |
| 2020-07-30 | $13.58 | $13.66 | $13.05 | $13.30 | $12.96 | 3,650,700 |
| 2020-07-29 | $13.64 | $14.39 | $13.58 | $13.87 | $13.52 | 5,013,795 |
| 2020-07-28 | $13.59 | $13.93 | $13.48 | $13.51 | $13.17 | 4,953,956 |
| 2020-07-27 | $14.34 | $14.35 | $13.40 | $13.65 | $13.31 | 9,237,942 |
| 2020-07-24 | $13.81 | $13.90 | $13.42 | $13.47 | $13.13 | 5,701,350 |
| 2020-07-23 | $13.68 | $14.07 | $13.48 | $13.87 | $13.52 | 8,521,651 |
| 2020-07-22 | $13.50 | $13.84 | $13.30 | $13.70 | $13.35 | 6,732,644 |
| 2020-07-21 | $13.21 | $13.90 | $13.07 | $13.65 | $13.31 | 8,954,030 |
| 2020-07-20 | $13.51 | $13.62 | $12.94 | $13.12 | $12.79 | 3,903,843 |
| 2020-07-17 | $14.08 | $14.15 | $13.63 | $13.66 | $13.32 | 2,950,487 |
| 2020-07-16 | $13.83 | $14.26 | $13.61 | $14.04 | $13.69 | 3,145,943 |
| 2020-07-15 | $13.52 | $14.06 | $13.39 | $14.02 | $13.67 | 6,024,514 |
| 2020-07-14 | $12.86 | $13.23 | $12.55 | $12.97 | $12.64 | 3,243,347 |
| 2020-07-13 | $12.70 | $13.25 | $12.44 | $12.90 | $12.57 | 4,235,391 |
| 2020-07-10 | $12.26 | $12.64 | $12.16 | $12.62 | $12.30 | 3,898,901 |
| 2020-07-09 | $12.82 | $12.90 | $12.24 | $12.34 | $12.03 | 4,009,150 |
| 2020-07-08 | $13.02 | $13.03 | $12.58 | $13.00 | $12.67 | 4,707,841 |
| 2020-07-07 | $13.00 | $13.16 | $12.63 | $12.65 | $12.33 | 6,147,011 |
| 2020-07-06 | $13.39 | $13.50 | $12.89 | $13.18 | $12.85 | 7,057,078 |
| 2020-07-02 | $13.23 | $13.62 | $12.92 | $13.01 | $12.68 | 5,687,894 |
| 2020-07-01 | $13.27 | $13.94 | $12.92 | $12.97 | $12.64 | 5,883,229 |
| 2020-06-30 | $13.20 | $13.52 | $12.97 | $13.28 | $12.94 | 5,027,397 |
| 2020-06-29 | $12.70 | $13.37 | $12.41 | $13.35 | $13.01 | 6,374,891 |
| 2020-06-26 | $12.45 | $12.77 | $12.30 | $12.55 | $12.23 | 9,180,678 |
| 2020-06-25 | $12.62 | $12.69 | $12.31 | $12.60 | $12.28 | 4,916,933 |
| 2020-06-24 | $13.48 | $13.58 | $12.69 | $12.80 | $12.48 | 4,421,125 |
| 2020-06-23 | $14.01 | $14.07 | $13.49 | $13.78 | $13.43 | 3,698,742 |
| 2020-06-22 | $13.50 | $13.86 | $13.30 | $13.71 | $13.36 | 5,503,283 |
| 2020-06-19 | $14.59 | $14.69 | $13.52 | $13.53 | $13.19 | 9,439,540 |
| 2020-06-18 | $14.00 | $14.45 | $13.80 | $13.98 | $13.63 | 3,540,366 |
| 2020-06-17 | $14.98 | $14.99 | $14.21 | $14.22 | $13.86 | 3,323,763 |
| 2020-06-16 | $15.32 | $15.68 | $14.79 | $14.99 | $14.61 | 6,053,063 |
| 2020-06-15 | $13.84 | $14.39 | $13.65 | $14.19 | $13.83 | 5,334,160 |
| 2020-06-12 | $14.99 | $15.15 | $14.04 | $14.48 | $14.11 | 4,181,239 |
| 2020-06-11 | $14.12 | $14.58 | $13.93 | $14.12 | $13.76 | 6,201,772 |
| 2020-06-10 | $16.42 | $16.50 | $15.44 | $15.48 | $15.09 | 5,962,656 |
| 2020-06-09 | $17.30 | $17.32 | $16.52 | $16.55 | $16.13 | 6,813,803 |
| 2020-06-08 | $18.11 | $18.15 | $17.17 | $17.98 | $17.53 | 6,207,580 |
| 2020-06-05 | $17.91 | $17.95 | $17.30 | $17.31 | $16.87 | 9,222,026 |
| 2020-06-04 | $15.67 | $16.68 | $15.23 | $16.44 | $16.02 | 6,863,902 |
| 2020-06-03 | $14.93 | $16.22 | $14.87 | $15.69 | $15.29 | 9,876,250 |
| 2020-06-02 | $14.38 | $14.61 | $14.10 | $14.50 | $14.13 | 6,322,512 |
| 2020-06-01 | $13.74 | $14.39 | $13.58 | $14.19 | $13.83 | 7,297,106 |
| 2020-05-29 | $13.76 | $14.20 | $13.31 | $13.60 | $13.26 | 18,878,968 |
| 2020-05-28 | $15.36 | $15.47 | $13.84 | $13.99 | $13.64 | 6,313,585 |
| 2020-05-27 | $15.37 | $15.55 | $14.81 | $15.38 | $14.99 | 6,959,775 |
| 2020-05-26 | $14.86 | $15.18 | $14.59 | $14.75 | $14.38 | 5,864,462 |
| 2020-05-22 | $14.34 | $14.65 | $13.84 | $13.98 | $13.63 | 5,168,422 |
| 2020-05-21 | $13.24 | $14.55 | $13.17 | $14.24 | $13.88 | 7,684,232 |
| 2020-05-20 | $13.16 | $13.40 | $13.00 | $13.26 | $12.93 | 6,053,063 |
| 2020-05-19 | $13.19 | $13.20 | $12.58 | $12.86 | $12.54 | 6,533,708 |
| 2020-05-18 | $13.16 | $13.54 | $12.99 | $13.39 | $13.05 | 6,575,921 |
| 2020-05-15 | $11.95 | $12.49 | $11.68 | $12.20 | $11.89 | 7,955,522 |
| 2020-05-14 | $11.63 | $12.49 | $11.51 | $12.41 | $12.10 | 6,307,279 |
| 2020-05-13 | $13.00 | $13.10 | $11.74 | $11.93 | $11.63 | 9,155,265 |
| 2020-05-12 | $13.97 | $14.32 | $13.14 | $13.19 | $12.86 | 4,467,223 |
| 2020-05-11 | $14.53 | $14.56 | $13.76 | $13.92 | $13.57 | 4,120,280 |
| 2020-05-08 | $14.99 | $15.06 | $14.53 | $14.88 | $14.50 | 4,614,705 |
| 2020-05-07 | $14.32 | $14.81 | $14.27 | $14.50 | $14.13 | 5,377,268 |
| 2020-05-06 | $14.99 | $15.22 | $13.98 | $14.07 | $13.71 | 4,826,462 |
| 2020-05-05 | $15.38 | $15.58 | $14.72 | $14.77 | $14.40 | 4,548,665 |
| 2020-05-04 | $14.58 | $15.35 | $14.31 | $14.77 | $14.40 | 5,409,768 |
| 2020-05-01 | $14.41 | $15.20 | $14.06 | $15.16 | $14.78 | 5,153,312 |
| 2020-04-30 | $16.50 | $16.55 | $14.25 | $14.88 | $14.50 | 12,072,178 |
| 2020-04-29 | $16.88 | $17.35 | $16.61 | $17.05 | $16.62 | 6,274,978 |
| 2020-04-28 | $15.80 | $16.29 | $15.23 | $16.11 | $15.70 | 5,121,505 |
| 2020-04-27 | $14.00 | $15.33 | $13.73 | $15.05 | $14.67 | 6,166,647 |
| 2020-04-24 | $13.93 | $14.06 | $13.45 | $13.64 | $13.30 | 6,277,796 |
| 2020-04-23 | $13.44 | $14.24 | $13.42 | $13.77 | $13.42 | 3,235,643 |
| 2020-04-22 | $14.02 | $14.18 | $13.34 | $13.41 | $13.07 | 3,426,026 |
| 2020-04-21 | $13.62 | $14.05 | $13.31 | $13.75 | $13.40 | 4,890,790 |
| 2020-04-20 | $14.71 | $15.20 | $14.12 | $14.21 | $13.85 | 3,808,184 |
| 2020-04-17 | $15.16 | $15.98 | $15.10 | $15.22 | $14.84 | 3,879,063 |
| 2020-04-16 | $14.43 | $14.63 | $13.96 | $14.41 | $14.05 | 3,708,547 |
| 2020-04-15 | $14.50 | $14.63 | $13.86 | $14.42 | $14.06 | 4,334,908 |
| 2020-04-14 | $15.10 | $15.57 | $14.85 | $15.38 | $14.99 | 3,227,634 |
| 2020-04-13 | $15.95 | $15.95 | $14.26 | $14.77 | $14.40 | 3,923,537 |
| 2020-04-09 | $15.65 | $16.66 | $15.10 | $15.70 | $15.30 | 7,289,285 |
| 2020-04-08 | $15.15 | $15.59 | $14.71 | $14.97 | $14.59 | 5,920,442 |
| 2020-04-07 | $14.12 | $15.13 | $13.98 | $14.47 | $14.10 | 8,661,509 |
| 2020-04-06 | $11.92 | $13.30 | $11.87 | $13.04 | $12.71 | 6,566,581 |
| 2020-04-03 | $10.65 | $11.21 | $10.48 | $11.09 | $10.81 | 4,702,025 |
| 2020-04-02 | $10.72 | $11.30 | $10.18 | $11.01 | $10.73 | 8,042,918 |
| 2020-04-01 | $12.00 | $12.18 | $10.86 | $11.07 | $10.79 | 5,568,769 |
| 2020-03-31 | $12.96 | $13.65 | $12.79 | $12.95 | $12.62 | 5,511,700 |
| 2020-03-30 | $13.96 | $14.11 | $12.89 | $13.21 | $12.88 | 5,773,347 |
| 2020-03-27 | $14.17 | $14.45 | $13.06 | $13.91 | $13.56 | 5,186,090 |
| 2020-03-26 | $14.69 | $15.80 | $14.02 | $15.16 | $14.78 | 6,986,095 |
| 2020-03-25 | $13.91 | $15.67 | $13.53 | $14.90 | $14.52 | 7,119,813 |
| 2020-03-24 | $11.51 | $13.83 | $11.36 | $13.72 | $13.37 | 5,539,979 |
| 2020-03-23 | $12.00 | $12.17 | $10.51 | $10.58 | $10.31 | 7,535,473 |
| 2020-03-20 | $13.07 | $13.15 | $11.70 | $12.04 | $11.74 | 10,160,558 |
| 2020-03-19 | $13.09 | $13.95 | $12.09 | $12.71 | $12.39 | 8,259,013 |
| 2020-03-18 | $12.02 | $13.38 | $11.87 | $13.36 | $13.02 | 7,693,459 |
| 2020-03-17 | $11.80 | $13.20 | $10.85 | $13.19 | $12.86 | 9,038,506 |
| 2020-03-16 | $13.25 | $13.95 | $11.48 | $11.48 | $11.19 | 7,937,517 |
| 2020-03-13 | $15.57 | $16.23 | $14.06 | $16.23 | $15.82 | 9,501,901 |
| 2020-03-12 | $16.18 | $16.47 | $14.71 | $15.01 | $14.63 | 5,985,566 |
| 2020-03-11 | $18.44 | $18.53 | $17.36 | $17.57 | $17.13 | 5,920,536 |
| 2020-03-10 | $19.56 | $19.94 | $18.00 | $19.16 | $18.68 | 5,496,609 |
| 2020-03-09 | $20.02 | $20.26 | $18.13 | $18.43 | $17.96 | 5,947,519 |
| 2020-03-06 | $21.25 | $22.23 | $21.04 | $21.70 | $21.15 | 4,719,372 |
| 2020-03-05 | $23.09 | $23.49 | $21.97 | $22.22 | $21.66 | 5,737,479 |
| 2020-03-04 | $23.66 | $24.34 | $23.08 | $24.33 | $23.36 | 4,956,017 |
| 2020-03-03 | $23.78 | $24.78 | $23.09 | $23.36 | $22.43 | 7,162,427 |
| 2020-03-02 | $23.51 | $23.75 | $22.68 | $23.69 | $22.75 | 5,849,666 |
| 2020-02-28 | $22.22 | $23.47 | $22.11 | $23.45 | $22.52 | 6,564,431 |
| 2020-02-27 | $22.77 | $24.39 | $22.29 | $22.95 | $22.04 | 6,576,278 |
| 2020-02-26 | $24.58 | $25.10 | $23.50 | $23.52 | $22.58 | 4,868,075 |
| 2020-02-25 | $25.80 | $25.81 | $24.25 | $24.35 | $23.38 | 5,950,907 |
| 2020-02-24 | $26.33 | $26.41 | $25.37 | $25.55 | $24.53 | 6,668,454 |
| 2020-02-21 | $28.45 | $28.79 | $27.74 | $27.99 | $26.87 | 4,309,670 |
| 2020-02-20 | $28.10 | $28.95 | $27.89 | $28.81 | $27.66 | 3,213,694 |
| 2020-02-19 | $28.19 | $28.45 | $27.85 | $28.04 | $26.92 | 3,176,204 |
| 2020-02-18 | $28.75 | $29.10 | $27.92 | $28.10 | $26.98 | 4,149,844 |
| 2020-02-14 | $28.83 | $29.23 | $28.71 | $29.21 | $28.05 | 2,763,295 |
| 2020-02-13 | $29.08 | $29.26 | $28.54 | $28.83 | $27.68 | 3,771,240 |
| 2020-02-12 | $28.85 | $29.49 | $28.70 | $29.47 | $28.30 | 3,720,813 |
| 2020-02-11 | $28.87 | $28.94 | $28.51 | $28.58 | $27.44 | 3,518,380 |
| 2020-02-10 | $27.86 | $28.51 | $27.73 | $28.51 | $27.37 | 3,914,442 |
| 2020-02-07 | $27.95 | $28.41 | $27.53 | $27.97 | $26.86 | 6,067,770 |
| 2020-02-06 | $29.85 | $30.40 | $28.98 | $29.00 | $27.84 | 8,870,370 |
| 2020-02-05 | $27.57 | $28.46 | $27.54 | $28.39 | $27.26 | 4,885,833 |
| 2020-02-04 | $26.77 | $27.50 | $26.62 | $27.20 | $26.12 | 4,588,328 |
| 2020-02-03 | $25.93 | $26.42 | $25.82 | $26.03 | $24.99 | 5,261,512 |
| 2020-01-31 | $26.57 | $26.57 | $25.57 | $25.77 | $24.74 | 4,950,153 |
| 2020-01-30 | $26.40 | $26.74 | $26.21 | $26.64 | $25.58 | 4,661,223 |
| 2020-01-29 | $26.58 | $26.94 | $26.53 | $26.76 | $25.69 | 3,691,536 |
| 2020-01-28 | $26.55 | $26.67 | $25.97 | $26.40 | $25.35 | 3,629,466 |
| 2020-01-27 | $26.48 | $26.81 | $26.16 | $26.24 | $25.19 | 3,976,176 |
| 2020-01-24 | $27.97 | $27.97 | $27.07 | $27.29 | $26.20 | 3,258,794 |
| 2020-01-23 | $27.43 | $28.03 | $27.02 | $27.94 | $26.83 | 2,695,605 |
| 2020-01-22 | $28.26 | $28.42 | $27.60 | $27.65 | $26.55 | 3,385,957 |
| 2020-01-21 | $28.75 | $28.75 | $28.20 | $28.36 | $27.23 | 3,559,016 |
| 2020-01-17 | $28.89 | $28.99 | $28.63 | $28.89 | $27.74 | 2,475,863 |
| 2020-01-16 | $28.88 | $29.19 | $28.69 | $28.85 | $27.70 | 2,607,413 |
| 2020-01-15 | $28.55 | $28.78 | $28.28 | $28.56 | $27.42 | 3,603,633 |
| 2020-01-14 | $28.26 | $28.79 | $28.12 | $28.63 | $27.49 | 4,262,195 |
| 2020-01-13 | $27.56 | $28.20 | $27.42 | $28.10 | $26.98 | 2,693,867 |
| 2020-01-10 | $27.29 | $27.62 | $27.17 | $27.43 | $26.34 | 2,324,078 |
| 2020-01-09 | $27.77 | $27.77 | $26.93 | $27.38 | $26.29 | 2,983,472 |
| 2020-01-08 | $27.68 | $27.96 | $27.26 | $27.70 | $26.60 | 3,624,036 |
| 2020-01-07 | $27.30 | $27.81 | $27.08 | $27.52 | $26.42 | 2,765,162 |
| 2020-01-06 | $26.67 | $27.30 | $26.60 | $27.26 | $26.17 | 4,039,258 |
| 2020-01-03 | $26.51 | $26.93 | $26.43 | $26.92 | $25.85 | 3,511,198 |
| 2020-01-02 | $27.16 | $27.32 | $26.58 | $26.93 | $25.86 | 3,823,624 |
| 2019-12-31 | $26.51 | $27.00 | $26.42 | $26.97 | $25.90 | 2,586,160 |
| 2019-12-30 | $26.81 | $26.97 | $26.56 | $26.59 | $25.53 | 2,264,174 |
| 2019-12-27 | $27.28 | $27.29 | $26.77 | $26.88 | $25.81 | 2,048,977 |
| 2019-12-26 | $26.91 | $27.32 | $26.88 | $27.23 | $26.15 | 1,996,466 |
| 2019-12-24 | $27.08 | $27.15 | $26.56 | $26.74 | $25.67 | 1,411,989 |
| 2019-12-23 | $26.81 | $27.38 | $26.78 | $27.09 | $26.01 | 3,766,057 |
| 2019-12-20 | $26.49 | $26.94 | $26.13 | $26.71 | $25.65 | 8,190,828 |
| 2019-12-19 | $26.17 | $26.43 | $26.01 | $26.39 | $25.34 | 4,595,542 |
| 2019-12-18 | $25.66 | $26.19 | $25.66 | $25.94 | $24.91 | 4,698,757 |
| 2019-12-17 | $25.42 | $25.54 | $25.16 | $25.51 | $24.49 | 4,389,537 |
| 2019-12-16 | $26.14 | $26.20 | $25.48 | $25.48 | $24.46 | 4,976,620 |
| 2019-12-13 | $26.69 | $26.72 | $25.50 | $25.94 | $24.91 | 4,145,725 |
| 2019-12-12 | $25.88 | $26.60 | $25.84 | $26.34 | $25.29 | 4,058,624 |
| 2019-12-11 | $25.41 | $25.97 | $25.25 | $25.82 | $24.79 | 3,357,178 |
| 2019-12-10 | $25.85 | $25.96 | $25.49 | $25.53 | $24.51 | 4,837,960 |
| 2019-12-09 | $25.60 | $26.22 | $25.47 | $25.80 | $24.77 | 7,761,951 |
| 2019-12-06 | $25.22 | $26.02 | $25.22 | $25.53 | $24.51 | 3,334,306 |
| 2019-12-05 | $25.52 | $25.86 | $25.23 | $25.45 | $24.44 | 3,877,849 |
| 2019-12-04 | $24.87 | $25.61 | $24.75 | $25.54 | $24.20 | 5,547,315 |
| 2019-12-03 | $25.19 | $25.20 | $24.63 | $24.83 | $23.53 | 5,842,903 |
| 2019-12-02 | $26.90 | $26.90 | $25.88 | $25.89 | $24.53 | 4,009,533 |
| 2019-11-29 | $26.93 | $27.00 | $26.52 | $26.89 | $25.48 | 1,661,372 |
| 2019-11-27 | $26.84 | $27.05 | $26.31 | $27.02 | $25.60 | 3,441,256 |
| 2019-11-26 | $26.75 | $26.87 | $26.16 | $26.54 | $25.15 | 4,305,498 |
| 2019-11-25 | $26.58 | $26.76 | $25.99 | $26.69 | $25.29 | 2,567,388 |
| 2019-11-22 | $26.04 | $26.48 | $25.92 | $26.35 | $24.97 | 2,794,478 |
| 2019-11-21 | $26.12 | $26.38 | $25.71 | $25.77 | $24.42 | 3,171,272 |
| 2019-11-20 | $26.93 | $26.94 | $25.87 | $26.13 | $24.76 | 4,351,349 |
| 2019-11-19 | $26.91 | $27.10 | $26.59 | $26.95 | $25.54 | 3,000,532 |
| 2019-11-18 | $26.76 | $27.02 | $26.27 | $26.94 | $25.53 | 3,561,017 |
| 2019-11-15 | $26.34 | $26.94 | $26.20 | $26.76 | $25.36 | 3,142,841 |
| 2019-11-14 | $26.00 | $26.43 | $26.00 | $26.09 | $24.72 | 2,157,816 |
| 2019-11-13 | $26.19 | $26.30 | $25.90 | $26.03 | $24.67 | 2,454,112 |
| 2019-11-12 | $26.77 | $26.84 | $26.24 | $26.38 | $25.00 | 3,959,035 |
| 2019-11-11 | $27.03 | $27.10 | $26.39 | $26.68 | $25.28 | 4,251,595 |
| 2019-11-08 | $26.98 | $27.23 | $26.53 | $27.23 | $25.80 | 5,149,533 |
| 2019-11-07 | $26.49 | $27.37 | $26.40 | $27.07 | $25.65 | 4,708,440 |
| 2019-11-06 | $26.69 | $26.69 | $25.30 | $25.93 | $24.57 | 8,786,536 |
| 2019-11-05 | $25.91 | $28.00 | $25.91 | $26.95 | $25.54 | 9,372,298 |
| 2019-11-04 | $26.49 | $26.86 | $26.35 | $26.52 | $25.13 | 6,794,851 |
| 2019-11-01 | $26.13 | $26.52 | $26.07 | $26.29 | $24.91 | 4,141,302 |
| 2019-10-31 | $26.15 | $26.20 | $25.28 | $25.86 | $24.50 | 5,120,633 |
| 2019-10-30 | $25.86 | $26.26 | $25.64 | $26.25 | $24.87 | 3,557,484 |
| 2019-10-29 | $26.07 | $26.21 | $25.67 | $25.87 | $24.51 | 3,879,959 |
| 2019-10-28 | $26.32 | $26.64 | $26.08 | $26.13 | $24.76 | 3,274,585 |
| 2019-10-25 | $25.31 | $26.51 | $25.04 | $26.45 | $25.06 | 2,825,791 |
| 2019-10-24 | $26.10 | $26.15 | $25.31 | $25.71 | $24.36 | 3,259,741 |
| 2019-10-23 | $26.47 | $26.49 | $25.75 | $25.95 | $24.59 | 3,144,320 |
| 2019-10-22 | $26.21 | $26.48 | $25.71 | $26.41 | $25.03 | 3,804,595 |
| 2019-10-21 | $25.85 | $26.47 | $25.83 | $26.24 | $24.86 | 4,080,380 |
| 2019-10-18 | $25.09 | $25.67 | $25.03 | $25.56 | $24.22 | 5,067,447 |
| 2019-10-17 | $25.77 | $26.00 | $25.42 | $25.44 | $24.11 | 3,993,746 |
| 2019-10-16 | $25.50 | $25.80 | $25.33 | $25.50 | $24.16 | 4,178,008 |
| 2019-10-15 | $25.29 | $25.80 | $25.04 | $25.52 | $24.18 | 3,890,191 |
| 2019-10-14 | $25.13 | $25.35 | $24.38 | $25.25 | $23.93 | 5,372,090 |
| 2019-10-11 | $25.43 | $26.35 | $25.42 | $25.98 | $24.62 | 5,447,541 |
| 2019-10-10 | $24.82 | $25.10 | $24.61 | $24.99 | $23.68 | 4,241,867 |
| 2019-10-09 | $24.92 | $25.05 | $24.70 | $24.78 | $23.48 | 4,464,546 |
| 2019-10-08 | $24.80 | $24.82 | $24.16 | $24.66 | $23.37 | 6,077,005 |
| 2019-10-07 | $25.45 | $25.51 | $25.12 | $25.18 | $23.86 | 4,031,717 |
| 2019-10-04 | $25.13 | $25.50 | $24.84 | $25.49 | $24.15 | 3,045,497 |
| 2019-10-03 | $24.65 | $25.28 | $24.14 | $25.27 | $23.95 | 3,998,594 |
| 2019-10-02 | $25.17 | $25.24 | $24.67 | $24.74 | $23.44 | 5,504,188 |
| 2019-10-01 | $26.16 | $26.52 | $25.54 | $25.60 | $24.26 | 5,670,123 |
| 2019-09-30 | $25.99 | $26.28 | $25.65 | $26.05 | $24.68 | 5,409,421 |
| 2019-09-27 | $25.67 | $26.23 | $25.65 | $25.99 | $24.63 | 4,749,310 |
| 2019-09-26 | $25.25 | $25.71 | $25.16 | $25.51 | $24.17 | 4,618,784 |
| 2019-09-25 | $25.31 | $25.85 | $25.22 | $25.36 | $24.03 | 6,786,285 |
| 2019-09-24 | $25.40 | $25.49 | $24.90 | $25.15 | $23.83 | 6,472,671 |
| 2019-09-23 | $25.02 | $25.41 | $24.82 | $25.14 | $23.82 | 7,338,674 |
| 2019-09-20 | $25.33 | $25.90 | $25.11 | $25.14 | $23.82 | 8,893,323 |
| 2019-09-19 | $25.18 | $25.48 | $25.06 | $25.27 | $23.95 | 4,449,617 |
| 2019-09-18 | $25.00 | $25.34 | $24.90 | $25.18 | $23.86 | 7,626,699 |
| 2019-09-17 | $25.38 | $25.48 | $24.70 | $25.16 | $23.84 | 6,184,729 |
| 2019-09-16 | $25.02 | $25.95 | $24.99 | $25.51 | $24.17 | 5,967,754 |
| 2019-09-13 | $26.00 | $26.60 | $25.15 | $25.18 | $23.86 | 7,300,910 |
| 2019-09-12 | $25.56 | $25.75 | $24.74 | $25.58 | $24.24 | 6,634,983 |
| 2019-09-11 | $25.30 | $26.14 | $24.52 | $25.78 | $24.43 | 7,356,920 |
| 2019-09-10 | $24.15 | $25.27 | $24.10 | $25.17 | $23.85 | 7,387,875 |
| 2019-09-09 | $23.68 | $24.38 | $23.46 | $24.29 | $23.02 | 8,314,147 |
| 2019-09-06 | $23.04 | $23.76 | $22.85 | $23.69 | $22.45 | 8,111,678 |
| 2019-09-05 | $21.59 | $22.94 | $21.59 | $22.92 | $21.72 | 10,712,384 |
| 2019-09-04 | $21.05 | $21.54 | $21.05 | $21.49 | $20.07 | 7,774,324 |
| 2019-09-03 | $20.43 | $20.94 | $20.23 | $20.44 | $19.09 | 6,255,084 |
| 2019-08-30 | $20.42 | $20.95 | $20.39 | $20.65 | $19.28 | 6,482,639 |
| 2019-08-29 | $20.43 | $20.67 | $19.77 | $20.28 | $18.94 | 6,441,193 |
| 2019-08-28 | $20.43 | $20.76 | $20.15 | $20.49 | $19.13 | 4,600,987 |
| 2019-08-27 | $20.98 | $21.02 | $20.33 | $20.48 | $19.12 | 5,395,132 |
| 2019-08-26 | $20.56 | $20.90 | $20.32 | $20.88 | $19.50 | 4,876,703 |
| 2019-08-23 | $21.06 | $21.27 | $20.25 | $20.31 | $18.97 | 7,300,649 |
| 2019-08-22 | $21.85 | $22.00 | $20.85 | $21.28 | $19.87 | 5,733,383 |
| 2019-08-21 | $21.35 | $21.79 | $21.32 | $21.75 | $20.31 | 7,477,744 |
| 2019-08-20 | $20.85 | $21.09 | $20.46 | $21.04 | $19.65 | 6,774,068 |
| 2019-08-19 | $20.33 | $21.16 | $20.10 | $20.97 | $19.58 | 10,607,282 |
| 2019-08-16 | $18.81 | $20.31 | $18.81 | $19.96 | $18.64 | 13,902,897 |
| 2019-08-15 | $21.90 | $22.26 | $18.54 | $19.45 | $18.16 | 26,321,962 |
| 2019-08-14 | $25.88 | $25.88 | $24.75 | $25.00 | $23.35 | 6,490,579 |
| 2019-08-13 | $26.45 | $27.64 | $25.90 | $26.71 | $24.94 | 4,585,091 |
| 2019-08-12 | $26.80 | $27.43 | $25.99 | $26.25 | $24.51 | 6,135,400 |
| 2019-08-09 | $28.34 | $28.34 | $27.31 | $27.39 | $25.58 | 2,731,700 |
| 2019-08-08 | $28.18 | $28.60 | $28.08 | $28.47 | $26.59 | 2,418,728 |
| 2019-08-07 | $27.47 | $28.26 | $27.24 | $28.18 | $26.32 | 3,092,342 |
| 2019-08-06 | $27.99 | $28.20 | $27.52 | $27.88 | $26.04 | 3,424,400 |
| 2019-08-05 | $28.99 | $28.99 | $27.65 | $27.84 | $26.00 | 4,657,214 |
| 2019-08-02 | $29.23 | $29.96 | $29.17 | $29.75 | $27.78 | 4,254,977 |
| 2019-08-01 | $30.88 | $30.95 | $29.06 | $29.27 | $27.33 | 4,887,101 |
| 2019-07-31 | $30.53 | $31.05 | $30.17 | $30.93 | $28.88 | 5,031,729 |
| 2019-07-30 | $30.51 | $30.78 | $29.81 | $30.66 | $28.63 | 2,891,845 |
| 2019-07-29 | $30.45 | $30.70 | $29.94 | $30.61 | $28.58 | 3,274,618 |
| 2019-07-26 | $30.94 | $30.94 | $30.30 | $30.62 | $28.59 | 2,694,825 |
| 2019-07-25 | $30.59 | $30.97 | $30.56 | $30.82 | $28.78 | 3,322,440 |
| 2019-07-24 | $30.28 | $30.85 | $30.05 | $30.80 | $28.76 | 3,232,979 |
| 2019-07-23 | $29.60 | $30.13 | $29.49 | $30.04 | $28.05 | 3,228,651 |
| 2019-07-22 | $30.40 | $30.58 | $29.27 | $29.39 | $27.45 | 3,822,276 |
| 2019-07-19 | $30.57 | $30.80 | $30.28 | $30.30 | $28.29 | 2,258,515 |
| 2019-07-18 | $30.24 | $30.55 | $30.00 | $30.40 | $28.39 | 2,131,212 |
| 2019-07-17 | $31.02 | $31.02 | $30.20 | $30.27 | $28.27 | 2,700,693 |
| 2019-07-16 | $30.79 | $31.34 | $30.69 | $31.20 | $29.14 | 3,080,854 |
| 2019-07-15 | $30.37 | $30.79 | $30.37 | $30.75 | $28.72 | 2,748,398 |
| 2019-07-12 | $29.90 | $30.67 | $29.81 | $30.34 | $28.33 | 2,658,918 |
| 2019-07-11 | $29.00 | $29.82 | $28.88 | $29.72 | $27.75 | 3,651,648 |
| 2019-07-10 | $29.66 | $29.78 | $28.74 | $28.86 | $26.95 | 4,785,364 |
| 2019-07-09 | $30.05 | $30.05 | $29.51 | $29.64 | $27.68 | 4,061,038 |
| 2019-07-08 | $30.23 | $30.40 | $29.93 | $30.26 | $28.26 | 4,733,522 |
| 2019-07-05 | $30.23 | $30.38 | $29.87 | $30.24 | $28.24 | 3,478,432 |
| 2019-07-03 | $30.56 | $30.64 | $29.98 | $30.38 | $28.37 | 1,887,328 |
| 2019-07-02 | $31.34 | $31.36 | $30.21 | $30.34 | $28.33 | 3,581,752 |
| 2019-07-01 | $32.29 | $32.44 | $31.17 | $31.30 | $29.23 | 4,976,549 |
| 2019-06-28 | $31.35 | $31.80 | $30.94 | $31.73 | $29.63 | 5,114,021 |
| 2019-06-27 | $31.33 | $31.70 | $30.74 | $31.04 | $28.99 | 4,493,041 |
| 2019-06-26 | $30.35 | $31.04 | $30.35 | $30.78 | $28.74 | 3,473,392 |
| 2019-06-25 | $31.14 | $31.19 | $30.11 | $30.20 | $28.20 | 6,473,360 |
| 2019-06-24 | $31.18 | $31.63 | $30.97 | $31.40 | $29.32 | 4,444,920 |
| 2019-06-21 | $30.95 | $31.35 | $30.59 | $31.33 | $29.26 | 5,174,738 |
| 2019-06-20 | $30.79 | $30.90 | $30.43 | $30.88 | $28.84 | 3,452,963 |
| 2019-06-19 | $30.30 | $30.60 | $30.03 | $30.48 | $28.46 | 3,110,728 |
| 2019-06-18 | $29.90 | $30.92 | $29.90 | $30.31 | $28.30 | 4,011,291 |
| 2019-06-17 | $29.45 | $30.03 | $29.29 | $29.66 | $27.70 | 2,662,705 |
| 2019-06-14 | $29.82 | $29.89 | $29.25 | $29.54 | $27.59 | 3,581,467 |
| 2019-06-13 | $29.11 | $29.94 | $28.94 | $29.94 | $27.96 | 3,018,972 |
| 2019-06-12 | $29.85 | $29.93 | $28.83 | $28.83 | $26.92 | 7,146,380 |
| 2019-06-11 | $30.36 | $30.44 | $29.67 | $29.72 | $27.75 | 3,752,476 |
| 2019-06-10 | $30.47 | $30.78 | $29.93 | $29.97 | $27.99 | 3,625,380 |
| 2019-06-07 | $29.71 | $30.29 | $29.48 | $30.25 | $28.25 | 3,214,990 |
| 2019-06-06 | $29.80 | $29.87 | $29.05 | $29.61 | $27.65 | 3,323,515 |
| 2019-06-05 | $30.48 | $30.62 | $29.58 | $30.17 | $27.86 | 5,328,466 |
| 2019-06-04 | $29.25 | $30.25 | $29.23 | $30.05 | $27.74 | 4,840,632 |
| 2019-06-03 | $28.54 | $29.08 | $28.42 | $28.82 | $26.61 | 4,469,732 |
| 2019-05-31 | $28.04 | $28.72 | $27.93 | $28.56 | $26.37 | 4,355,099 |
| 2019-05-30 | $28.90 | $29.00 | $28.33 | $28.36 | $26.18 | 5,787,568 |
| 2019-05-29 | $28.93 | $29.48 | $28.63 | $29.00 | $26.78 | 4,588,038 |
| 2019-05-28 | $29.80 | $30.09 | $29.40 | $29.40 | $27.14 | 9,148,450 |
| 2019-05-24 | $30.51 | $30.53 | $29.44 | $29.71 | $27.43 | 5,984,346 |
| 2019-05-23 | $30.51 | $30.69 | $30.01 | $30.23 | $27.91 | 4,253,570 |
| 2019-05-22 | $31.10 | $31.11 | $30.56 | $30.86 | $28.49 | 4,009,490 |
| 2019-05-21 | $30.96 | $31.44 | $30.81 | $31.38 | $28.97 | 4,239,111 |
| 2019-05-20 | $30.47 | $30.80 | $30.33 | $30.72 | $28.36 | 4,181,531 |
| 2019-05-17 | $31.08 | $31.27 | $30.67 | $30.78 | $28.42 | 4,654,192 |
| 2019-05-16 | $31.26 | $31.79 | $31.21 | $31.34 | $28.94 | 4,150,496 |
| 2019-05-15 | $30.54 | $31.39 | $30.25 | $31.08 | $28.70 | 6,206,158 |
| 2019-05-14 | $30.48 | $30.96 | $29.82 | $30.78 | $28.42 | 5,466,422 |
| 2019-05-13 | $31.39 | $31.43 | $29.99 | $30.22 | $27.90 | 6,769,626 |
| 2019-05-10 | $33.05 | $33.31 | $31.35 | $32.25 | $29.78 | 8,356,549 |
| 2019-05-09 | $36.06 | $36.06 | $32.93 | $33.36 | $30.80 | 20,422,858 |
| 2019-05-08 | $30.58 | $31.29 | $30.50 | $30.75 | $28.39 | 6,156,399 |
| 2019-05-07 | $31.22 | $31.45 | $30.51 | $30.72 | $28.36 | 6,211,834 |
| 2019-05-06 | $30.46 | $31.66 | $30.35 | $31.52 | $29.10 | 5,566,123 |
| 2019-05-03 | $31.61 | $31.88 | $31.10 | $31.20 | $28.81 | 6,443,047 |
| 2019-05-02 | $31.14 | $31.59 | $30.83 | $31.39 | $28.98 | 5,692,176 |
| 2019-05-01 | $32.36 | $32.53 | $30.97 | $31.02 | $28.64 | 5,216,964 |
| 2019-04-30 | $32.04 | $32.29 | $31.65 | $32.27 | $29.79 | 4,366,667 |
| 2019-04-29 | $31.56 | $32.35 | $31.56 | $32.33 | $29.85 | 4,843,072 |
| 2019-04-26 | $31.03 | $31.74 | $30.87 | $31.65 | $29.22 | 4,016,593 |
| 2019-04-25 | $31.50 | $31.50 | $30.73 | $30.80 | $28.44 | 4,741,025 |
| 2019-04-24 | $30.84 | $31.91 | $30.83 | $31.53 | $29.11 | 6,854,923 |
| 2019-04-23 | $30.60 | $30.97 | $30.05 | $30.84 | $28.47 | 9,500,106 |
| 2019-04-22 | $32.41 | $32.55 | $30.57 | $30.70 | $28.34 | 5,799,583 |
| 2019-04-18 | $32.29 | $32.69 | $32.08 | $32.55 | $30.05 | 3,086,964 |
| 2019-04-17 | $32.55 | $33.20 | $32.22 | $32.30 | $29.82 | 5,136,901 |
| 2019-04-16 | $32.21 | $32.36 | $31.92 | $32.26 | $29.79 | 4,098,176 |
| 2019-04-15 | $32.66 | $32.76 | $32.13 | $32.30 | $29.82 | 3,388,094 |
| 2019-04-12 | $33.12 | $33.34 | $32.38 | $32.57 | $30.07 | 4,185,650 |
| 2019-04-11 | $33.60 | $33.81 | $32.82 | $32.90 | $30.38 | 4,033,278 |
| 2019-04-10 | $33.56 | $33.76 | $33.05 | $33.41 | $30.85 | 3,682,857 |
| 2019-04-09 | $33.51 | $33.56 | $33.00 | $33.56 | $30.99 | 3,787,883 |
| 2019-04-08 | $34.11 | $34.15 | $33.67 | $33.81 | $31.22 | 2,725,106 |
| 2019-04-05 | $34.56 | $34.73 | $34.13 | $34.25 | $31.62 | 3,066,989 |
| 2019-04-04 | $33.90 | $34.46 | $33.79 | $34.45 | $31.81 | 2,308,619 |
| 2019-04-03 | $33.51 | $33.95 | $33.41 | $33.89 | $31.29 | 3,666,898 |
| 2019-04-02 | $33.56 | $33.63 | $33.19 | $33.24 | $30.69 | 2,810,768 |
| 2019-04-01 | $32.70 | $33.51 | $32.67 | $33.39 | $30.83 | 3,683,962 |
| 2019-03-29 | $32.95 | $33.09 | $32.34 | $32.49 | $30.00 | 3,836,563 |
| 2019-03-28 | $32.92 | $33.18 | $32.54 | $32.71 | $30.20 | 3,961,149 |
| 2019-03-27 | $32.11 | $32.60 | $32.10 | $32.48 | $29.99 | 3,430,203 |
| 2019-03-26 | $31.70 | $32.28 | $31.70 | $31.95 | $29.50 | 2,889,897 |
| 2019-03-25 | $30.92 | $31.80 | $30.69 | $31.57 | $29.15 | 4,300,693 |
| 2019-03-22 | $31.54 | $31.79 | $30.91 | $30.93 | $28.56 | 4,594,663 |
| 2019-03-21 | $31.90 | $32.17 | $31.58 | $31.95 | $29.50 | 4,624,021 |
| 2019-03-20 | $32.86 | $32.86 | $31.70 | $31.85 | $29.41 | 7,136,485 |
| 2019-03-19 | $33.09 | $33.53 | $32.80 | $32.93 | $30.40 | 3,494,946 |
| 2019-03-18 | $32.34 | $33.00 | $32.26 | $32.94 | $30.41 | 4,258,834 |
| 2019-03-15 | $33.13 | $33.16 | $32.17 | $32.20 | $29.73 | 9,722,114 |
| 2019-03-14 | $33.84 | $33.86 | $33.00 | $33.10 | $30.56 | 4,871,821 |
| 2019-03-13 | $33.79 | $34.38 | $33.70 | $33.86 | $31.26 | 2,569,764 |
| 2019-03-12 | $33.94 | $34.09 | $33.44 | $33.78 | $31.19 | 2,244,906 |
| 2019-03-11 | $33.65 | $34.03 | $33.45 | $33.86 | $31.26 | 2,910,843 |
| 2019-03-08 | $33.71 | $33.86 | $33.29 | $33.54 | $30.97 | 3,279,036 |
| 2019-03-07 | $34.39 | $34.39 | $33.65 | $34.18 | $31.56 | 4,275,605 |
| 2019-03-06 | $34.88 | $34.93 | $34.45 | $34.52 | $31.56 | 2,322,116 |
| 2019-03-05 | $34.84 | $35.18 | $34.57 | $34.61 | $31.64 | 2,873,190 |
| 2019-03-04 | $35.21 | $35.53 | $34.40 | $34.60 | $31.63 | 2,947,074 |
| 2019-03-01 | $35.58 | $35.70 | $34.79 | $35.36 | $32.33 | 2,748,450 |
| 2019-02-28 | $35.56 | $35.56 | $34.91 | $34.94 | $31.94 | 2,929,387 |
| 2019-02-27 | $35.32 | $35.72 | $35.24 | $35.45 | $32.41 | 2,063,840 |
| 2019-02-26 | $36.40 | $36.55 | $35.63 | $35.66 | $32.60 | 2,786,741 |
| 2019-02-25 | $35.73 | $36.26 | $35.61 | $36.16 | $33.06 | 3,767,622 |
| 2019-02-22 | $35.01 | $35.54 | $35.00 | $35.46 | $32.42 | 2,457,648 |
| 2019-02-21 | $34.88 | $35.29 | $34.75 | $34.83 | $31.84 | 3,839,532 |
| 2019-02-20 | $35.81 | $35.81 | $34.94 | $34.99 | $31.99 | 4,463,650 |
| 2019-02-19 | $35.90 | $35.90 | $35.23 | $35.53 | $32.48 | 3,278,351 |
| 2019-02-15 | $35.50 | $36.24 | $35.26 | $35.91 | $32.83 | 5,092,354 |
| 2019-02-14 | $34.63 | $35.19 | $34.14 | $35.15 | $32.14 | 4,712,844 |
| 2019-02-13 | $35.49 | $35.56 | $34.96 | $35.10 | $32.09 | 4,891,865 |
| 2019-02-12 | $34.97 | $35.44 | $34.74 | $35.35 | $32.32 | 6,239,197 |
| 2019-02-11 | $34.10 | $35.05 | $33.98 | $34.65 | $31.68 | 4,569,538 |
| 2019-02-08 | $33.48 | $34.58 | $33.45 | $33.86 | $30.96 | 9,726,200 |
| 2019-02-07 | $33.72 | $34.18 | $31.91 | $33.48 | $30.61 | 23,453,472 |
| 2019-02-06 | $39.33 | $39.63 | $38.68 | $39.31 | $35.94 | 4,566,209 |
| 2019-02-05 | $38.89 | $39.15 | $38.53 | $38.74 | $35.42 | 3,116,953 |
| 2019-02-04 | $38.34 | $38.62 | $38.13 | $38.48 | $35.18 | 3,184,139 |
| 2019-02-01 | $38.70 | $39.00 | $38.51 | $38.63 | $35.32 | 3,583,422 |
| 2019-01-31 | $38.38 | $38.87 | $37.99 | $38.71 | $35.39 | 3,912,338 |
| 2019-01-30 | $38.26 | $38.38 | $37.35 | $38.38 | $35.09 | 4,211,962 |
| 2019-01-29 | $37.76 | $38.45 | $37.44 | $37.79 | $34.55 | 4,155,434 |
| 2019-01-28 | $37.19 | $37.96 | $37.01 | $37.88 | $34.63 | 3,056,242 |
| 2019-01-25 | $36.80 | $37.80 | $36.80 | $37.50 | $34.28 | 3,583,580 |
| 2019-01-24 | $36.20 | $36.36 | $35.74 | $36.12 | $33.02 | 4,143,293 |
| 2019-01-23 | $36.60 | $36.75 | $36.12 | $36.51 | $33.38 | 3,010,907 |
| 2019-01-22 | $37.00 | $37.00 | $36.01 | $36.35 | $33.23 | 2,520,129 |
| 2019-01-18 | $36.53 | $37.27 | $36.37 | $37.08 | $33.90 | 3,154,772 |
| 2019-01-17 | $35.20 | $36.35 | $35.20 | $36.12 | $33.02 | 2,800,699 |
| 2019-01-16 | $35.76 | $35.98 | $34.88 | $35.30 | $32.27 | 3,314,805 |
| 2019-01-15 | $36.36 | $36.44 | $35.53 | $35.90 | $32.82 | 2,532,209 |
| 2019-01-14 | $36.01 | $36.49 | $35.64 | $36.14 | $33.04 | 2,914,049 |
| 2019-01-11 | $36.37 | $36.95 | $35.92 | $36.35 | $33.23 | 2,428,844 |
| 2019-01-10 | $35.69 | $36.49 | $35.62 | $36.11 | $33.01 | 4,433,366 |
| 2019-01-09 | $35.77 | $37.11 | $35.25 | $37.00 | $33.83 | 5,831,059 |
| 2019-01-08 | $35.15 | $35.87 | $34.98 | $35.42 | $32.38 | 3,614,211 |
| 2019-01-07 | $34.38 | $35.38 | $34.04 | $34.61 | $31.64 | 3,025,014 |
| 2019-01-04 | $33.47 | $34.49 | $33.37 | $34.27 | $31.33 | 4,259,075 |
| 2019-01-03 | $34.07 | $34.11 | $32.78 | $33.02 | $30.19 | 3,419,840 |
| 2019-01-02 | $33.22 | $34.58 | $32.73 | $34.41 | $31.46 | 3,352,426 |
| 2018-12-31 | $33.86 | $34.09 | $33.32 | $33.75 | $30.86 | 2,650,570 |
| 2018-12-28 | $34.21 | $34.47 | $33.62 | $33.81 | $30.91 | 2,373,112 |
| 2018-12-27 | $33.43 | $34.15 | $32.76 | $34.15 | $31.22 | 2,911,955 |
| 2018-12-26 | $32.32 | $33.90 | $32.32 | $33.89 | $30.98 | 2,703,096 |
| 2018-12-24 | $32.60 | $32.84 | $32.03 | $32.30 | $29.53 | 1,463,549 |
| 2018-12-21 | $33.42 | $34.15 | $32.78 | $32.81 | $30.00 | 5,765,004 |
| 2018-12-20 | $33.91 | $34.32 | $32.87 | $33.41 | $30.54 | 3,536,271 |
| 2018-12-19 | $34.56 | $35.27 | $33.78 | $33.95 | $31.04 | 3,497,518 |
| 2018-12-18 | $35.03 | $35.14 | $34.34 | $34.68 | $31.71 | 3,543,584 |
| 2018-12-17 | $34.32 | $35.13 | $33.86 | $34.73 | $31.75 | 4,218,307 |
| 2018-12-14 | $34.57 | $35.39 | $34.42 | $34.60 | $31.63 | 3,556,188 |
| 2018-12-13 | $36.03 | $36.19 | $34.80 | $34.83 | $31.84 | 5,668,890 |
| 2018-12-12 | $35.80 | $36.49 | $35.43 | $36.04 | $32.95 | 4,512,696 |
| 2018-12-11 | $36.35 | $36.42 | $34.69 | $34.96 | $31.96 | 4,026,927 |
| 2018-12-10 | $35.36 | $35.92 | $34.94 | $35.84 | $32.77 | 6,559,574 |
| 2018-12-07 | $37.50 | $37.86 | $35.16 | $35.34 | $32.31 | 6,222,507 |
| 2018-12-06 | $37.36 | $37.64 | $36.73 | $37.58 | $34.36 | 4,049,955 |
| 2018-12-04 | $39.53 | $39.70 | $37.92 | $38.22 | $34.94 | 4,152,641 |
| 2018-12-03 | $39.82 | $41.06 | $39.49 | $39.54 | $36.15 | 5,358,131 |
| 2018-11-30 | $38.04 | $38.93 | $38.01 | $38.93 | $35.59 | 6,000,790 |
| 2018-11-29 | $38.24 | $38.46 | $37.67 | $38.01 | $34.75 | 3,212,477 |
| 2018-11-28 | $37.53 | $38.54 | $37.15 | $38.50 | $35.20 | 3,769,741 |
| 2018-11-27 | $38.55 | $38.69 | $36.72 | $37.34 | $34.14 | 4,598,317 |
| 2018-11-26 | $37.90 | $38.76 | $37.90 | $38.73 | $35.41 | 6,282,148 |
| 2018-11-23 | $37.65 | $38.04 | $37.65 | $37.67 | $34.44 | 2,714,055 |
| 2018-11-21 | $38.29 | $38.54 | $37.68 | $37.87 | $34.62 | 5,363,021 |
| 2018-11-20 | $38.50 | $38.91 | $37.93 | $38.07 | $34.81 | 4,209,551 |
| 2018-11-19 | $40.72 | $40.81 | $38.97 | $39.14 | $35.78 | 3,617,028 |
| 2018-11-16 | $40.79 | $40.79 | $40.21 | $40.63 | $37.15 | 4,152,503 |
| 2018-11-15 | $40.57 | $41.55 | $40.16 | $41.01 | $37.49 | 3,593,306 |
| 2018-11-14 | $42.01 | $42.43 | $40.88 | $41.09 | $37.57 | 2,598,449 |
| 2018-11-13 | $41.27 | $41.80 | $40.96 | $41.10 | $37.58 | 3,088,702 |
| 2018-11-12 | $42.20 | $42.37 | $41.19 | $41.27 | $37.73 | 3,132,980 |
| 2018-11-09 | $42.75 | $42.75 | $41.75 | $42.00 | $38.40 | 3,247,204 |
| 2018-11-08 | $42.37 | $43.36 | $42.21 | $43.03 | $39.34 | 2,714,850 |
| 2018-11-07 | $42.25 | $42.50 | $41.74 | $42.43 | $38.79 | 3,300,165 |
| 2018-11-06 | $42.24 | $42.50 | $41.70 | $42.45 | $38.81 | 2,727,030 |
| 2018-11-05 | $42.85 | $43.08 | $42.01 | $42.75 | $39.08 | 3,388,275 |
| 2018-11-02 | $43.42 | $43.71 | $41.84 | $42.81 | $39.14 | 5,162,330 |
| 2018-11-01 | $42.31 | $43.06 | $41.68 | $42.94 | $39.26 | 4,370,152 |
| 2018-10-31 | $40.94 | $43.38 | $40.90 | $42.31 | $38.68 | 6,046,307 |
| 2018-10-30 | $43.00 | $43.00 | $39.28 | $40.32 | $36.86 | 6,250,932 |
| 2018-10-29 | $42.02 | $42.39 | $40.27 | $40.80 | $37.30 | 6,034,723 |
| 2018-10-26 | $41.03 | $41.95 | $40.60 | $41.24 | $37.70 | 3,817,030 |
| 2018-10-25 | $41.69 | $41.92 | $41.27 | $41.52 | $37.96 | 3,986,080 |
| 2018-10-24 | $42.71 | $43.43 | $41.65 | $41.70 | $38.12 | 4,574,799 |
| 2018-10-23 | $41.77 | $42.56 | $41.01 | $42.44 | $38.80 | 4,158,389 |
| 2018-10-22 | $42.85 | $43.07 | $42.46 | $42.62 | $38.97 | 2,341,027 |
| 2018-10-19 | $43.38 | $43.54 | $42.39 | $42.51 | $38.86 | 2,646,223 |
| 2018-10-18 | $44.01 | $44.22 | $43.15 | $43.44 | $39.71 | 3,089,156 |
| 2018-10-17 | $44.34 | $44.89 | $43.63 | $43.99 | $40.22 | 2,979,870 |
| 2018-10-16 | $44.30 | $44.80 | $43.51 | $44.47 | $40.66 | 3,844,191 |
| 2018-10-15 | $43.24 | $43.38 | $42.78 | $43.06 | $39.37 | 3,978,692 |
| 2018-10-12 | $43.82 | $43.96 | $43.25 | $43.82 | $40.06 | 3,958,473 |
| 2018-10-11 | $43.68 | $44.23 | $42.51 | $42.68 | $39.02 | 5,931,650 |
| 2018-10-10 | $46.78 | $47.25 | $43.70 | $43.77 | $40.02 | 6,411,000 |
| 2018-10-09 | $48.30 | $48.69 | $47.66 | $47.78 | $43.68 | 2,294,053 |
| 2018-10-08 | $47.73 | $48.34 | $47.60 | $48.26 | $44.12 | 1,754,816 |
| 2018-10-05 | $48.49 | $48.64 | $47.57 | $47.96 | $43.85 | 2,764,049 |
| 2018-10-04 | $49.88 | $49.99 | $48.35 | $48.43 | $44.28 | 3,475,472 |
| 2018-10-03 | $49.91 | $50.39 | $49.72 | $50.14 | $45.84 | 2,110,770 |
| 2018-10-02 | $51.04 | $51.29 | $49.83 | $49.83 | $45.56 | 2,728,361 |
| 2018-10-01 | $50.64 | $50.97 | $50.26 | $50.34 | $46.02 | 2,513,613 |
| 2018-09-28 | $50.04 | $50.75 | $49.88 | $50.27 | $45.96 | 2,004,115 |
| 2018-09-27 | $49.69 | $50.41 | $49.06 | $50.14 | $45.84 | 2,482,290 |
| 2018-09-26 | $49.28 | $50.06 | $49.11 | $49.69 | $45.43 | 1,802,922 |
| 2018-09-25 | $49.55 | $49.55 | $49.20 | $49.25 | $45.03 | 1,986,764 |
| 2018-09-24 | $50.16 | $50.21 | $49.21 | $49.33 | $45.10 | 2,596,619 |
| 2018-09-21 | $50.32 | $50.75 | $50.10 | $50.20 | $45.90 | 3,995,484 |
| 2018-09-20 | $50.66 | $50.74 | $50.06 | $50.34 | $46.02 | 2,159,604 |
| 2018-09-19 | $50.74 | $50.85 | $50.41 | $50.43 | $46.11 | 1,584,748 |
| 2018-09-18 | $50.38 | $51.02 | $50.29 | $50.82 | $46.46 | 1,552,192 |
| 2018-09-17 | $50.30 | $50.72 | $50.12 | $50.51 | $46.18 | 2,784,584 |
| 2018-09-14 | $50.11 | $50.41 | $49.68 | $49.94 | $45.66 | 2,023,548 |
| 2018-09-13 | $50.34 | $50.91 | $49.82 | $49.96 | $45.68 | 1,823,259 |
| 2018-09-12 | $50.24 | $50.65 | $49.81 | $50.53 | $46.20 | 2,330,483 |
| 2018-09-11 | $49.82 | $50.46 | $49.60 | $50.12 | $45.82 | 1,902,772 |
| 2018-09-10 | $49.30 | $49.98 | $49.20 | $49.75 | $45.48 | 4,556,677 |
| 2018-09-07 | $49.65 | $50.12 | $49.02 | $49.18 | $44.96 | 3,002,979 |
| 2018-09-06 | $50.48 | $51.14 | $49.96 | $49.96 | $45.68 | 3,611,435 |
| 2018-09-05 | $50.62 | $51.00 | $49.93 | $50.43 | $45.80 | 3,741,575 |
| 2018-09-04 | $50.38 | $51.00 | $50.25 | $50.86 | $46.19 | 2,086,330 |
| 2018-08-31 | $50.71 | $50.81 | $50.34 | $50.69 | $46.03 | 1,902,874 |
| 2018-08-30 | $51.12 | $51.35 | $50.46 | $50.61 | $45.96 | 2,062,061 |
| 2018-08-29 | $51.21 | $51.50 | $50.73 | $51.32 | $46.60 | 1,964,444 |
| 2018-08-28 | $50.64 | $51.44 | $50.55 | $51.36 | $46.64 | 2,507,396 |
| 2018-08-27 | $51.21 | $51.47 | $50.57 | $50.74 | $46.08 | 1,572,695 |
| 2018-08-24 | $51.35 | $51.43 | $50.81 | $51.03 | $46.34 | 2,332,116 |
| 2018-08-23 | $51.69 | $52.02 | $51.30 | $51.39 | $46.67 | 2,818,927 |
| 2018-08-22 | $51.82 | $52.35 | $51.59 | $51.65 | $46.90 | 1,924,184 |
| 2018-08-21 | $52.09 | $52.49 | $51.43 | $52.03 | $47.25 | 2,726,093 |
| 2018-08-20 | $51.80 | $52.37 | $51.59 | $52.19 | $47.39 | 2,710,013 |
| 2018-08-17 | $51.48 | $52.01 | $51.28 | $51.41 | $46.69 | 3,006,436 |
| 2018-08-16 | $51.75 | $51.99 | $50.79 | $51.38 | $46.66 | 3,732,640 |
| 2018-08-15 | $52.43 | $52.83 | $51.51 | $52.07 | $47.28 | 4,483,509 |
| 2018-08-14 | $50.85 | $54.35 | $50.60 | $53.16 | $48.27 | 13,722,144 |
| 2018-08-13 | $47.99 | $48.48 | $46.73 | $47.46 | $43.10 | 6,691,635 |
| 2018-08-10 | $47.31 | $48.06 | $47.14 | $47.93 | $43.53 | 2,927,774 |
| 2018-08-09 | $47.08 | $47.75 | $46.94 | $47.54 | $43.17 | 2,994,071 |
| 2018-08-08 | $45.99 | $47.21 | $45.80 | $47.05 | $42.73 | 4,424,400 |
| 2018-08-07 | $45.50 | $46.01 | $44.73 | $45.76 | $41.55 | 6,391,267 |
| 2018-08-06 | $46.44 | $46.82 | $45.27 | $45.41 | $41.24 | 3,802,762 |
| 2018-08-03 | $46.50 | $47.15 | $46.30 | $46.53 | $42.25 | 6,104,982 |
| 2018-08-02 | $45.83 | $46.64 | $45.31 | $46.53 | $42.25 | 4,987,399 |
| 2018-08-01 | $46.64 | $47.52 | $46.37 | $46.47 | $42.20 | 2,662,862 |
| 2018-07-31 | $47.53 | $47.70 | $46.30 | $47.12 | $42.79 | 2,400,857 |
| 2018-07-30 | $47.47 | $47.80 | $47.38 | $47.53 | $43.16 | 1,390,905 |
| 2018-07-27 | $48.00 | $48.06 | $47.36 | $47.57 | $43.20 | 1,740,058 |
| 2018-07-26 | $48.05 | $48.43 | $47.67 | $47.99 | $43.58 | 2,323,868 |
| 2018-07-25 | $47.90 | $48.13 | $47.64 | $48.05 | $43.63 | 2,006,293 |
| 2018-07-24 | $48.46 | $48.73 | $47.93 | $47.97 | $43.56 | 1,664,313 |
| 2018-07-23 | $48.32 | $48.41 | $47.94 | $48.24 | $43.81 | 1,820,899 |
| 2018-07-20 | $47.99 | $48.76 | $47.50 | $48.32 | $43.88 | 1,666,020 |
| 2018-07-19 | $47.29 | $48.17 | $47.04 | $48.02 | $43.61 | 2,401,254 |
| 2018-07-18 | $46.98 | $47.68 | $46.98 | $47.30 | $42.95 | 2,153,515 |
| 2018-07-17 | $47.03 | $47.71 | $46.99 | $47.39 | $43.03 | 1,957,910 |
| 2018-07-16 | $46.44 | $47.09 | $46.17 | $47.03 | $42.71 | 1,569,629 |
| 2018-07-13 | $45.65 | $46.87 | $45.54 | $46.53 | $42.25 | 1,921,780 |
| 2018-07-12 | $45.71 | $45.82 | $45.18 | $45.63 | $41.44 | 1,630,852 |
| 2018-07-11 | $45.71 | $45.96 | $44.17 | $45.50 | $41.32 | 3,913,144 |
| 2018-07-10 | $46.45 | $46.56 | $45.95 | $46.50 | $42.23 | 1,888,684 |
| 2018-07-09 | $46.62 | $46.80 | $45.73 | $46.41 | $42.15 | 2,423,076 |
| 2018-07-06 | $46.51 | $47.03 | $46.39 | $46.80 | $42.50 | 1,537,202 |
| 2018-07-05 | $46.62 | $46.69 | $45.93 | $46.26 | $42.01 | 2,063,819 |
| 2018-07-03 | $46.61 | $46.92 | $46.22 | $46.45 | $42.18 | 919,947 |
| 2018-07-02 | $46.02 | $46.39 | $45.56 | $46.37 | $42.11 | 2,148,527 |
| 2018-06-29 | $47.19 | $47.53 | $46.65 | $46.71 | $42.42 | 2,245,948 |
| 2018-06-28 | $46.10 | $47.12 | $46.05 | $46.82 | $42.52 | 2,539,141 |
| 2018-06-27 | $47.22 | $47.42 | $46.11 | $46.22 | $41.97 | 1,915,190 |
| 2018-06-26 | $47.15 | $47.44 | $46.94 | $47.14 | $42.81 | 2,590,543 |
| 2018-06-25 | $47.70 | $48.24 | $46.72 | $47.06 | $42.74 | 2,410,237 |
| 2018-06-22 | $48.30 | $48.33 | $47.07 | $47.27 | $42.93 | 2,789,061 |
| 2018-06-21 | $47.59 | $48.43 | $47.45 | $48.04 | $43.63 | 2,844,814 |
| 2018-06-20 | $46.76 | $47.11 | $46.39 | $47.04 | $42.72 | 1,914,491 |
| 2018-06-19 | $46.41 | $47.10 | $46.02 | $46.88 | $42.57 | 3,052,606 |
| 2018-06-18 | $46.20 | $46.97 | $46.20 | $46.93 | $42.62 | 6,677,601 |
| 2018-06-15 | $45.16 | $46.46 | $45.09 | $46.41 | $42.15 | 4,754,304 |
| 2018-06-14 | $45.54 | $46.31 | $45.43 | $45.53 | $41.35 | 2,700,548 |
| 2018-06-13 | $46.07 | $46.07 | $45.32 | $45.47 | $41.29 | 2,396,890 |
| 2018-06-12 | $46.29 | $46.63 | $45.76 | $45.82 | $41.61 | 2,512,249 |
| 2018-06-11 | $46.25 | $46.45 | $45.95 | $46.31 | $42.05 | 2,755,098 |
| 2018-06-08 | $45.77 | $46.30 | $45.55 | $46.24 | $41.99 | 3,654,267 |
| 2018-06-07 | $45.58 | $45.96 | $45.25 | $45.83 | $41.62 | 3,459,926 |
| 2018-06-06 | $44.94 | $46.31 | $44.86 | $45.74 | $41.23 | 4,560,631 |
| 2018-06-05 | $45.04 | $45.24 | $43.86 | $44.76 | $40.35 | 6,808,795 |
| 2018-06-04 | $44.70 | $45.20 | $44.40 | $45.15 | $40.70 | 2,736,885 |
| 2018-06-01 | $44.07 | $44.61 | $43.86 | $44.50 | $40.11 | 2,542,742 |
| 2018-05-31 | $44.18 | $44.21 | $43.60 | $43.72 | $39.41 | 6,634,867 |
| 2018-05-30 | $43.82 | $44.24 | $43.64 | $43.96 | $39.63 | 3,391,719 |
| 2018-05-29 | $43.92 | $44.30 | $43.54 | $43.79 | $39.47 | 2,717,263 |
| 2018-05-25 | $44.60 | $44.86 | $44.20 | $44.29 | $39.93 | 2,190,698 |
| 2018-05-24 | $44.36 | $44.77 | $44.29 | $44.57 | $40.18 | 2,627,351 |
| 2018-05-23 | $43.90 | $44.87 | $43.90 | $44.61 | $40.21 | 3,468,545 |
| 2018-05-22 | $45.04 | $45.24 | $43.83 | $43.93 | $39.60 | 3,639,773 |
| 2018-05-21 | $44.88 | $45.23 | $44.44 | $44.99 | $40.56 | 3,637,567 |
| 2018-05-18 | $44.40 | $44.75 | $43.70 | $44.48 | $40.10 | 6,893,572 |
| 2018-05-17 | $44.34 | $44.92 | $43.95 | $44.42 | $40.04 | 3,319,828 |
| 2018-05-16 | $45.47 | $45.53 | $43.95 | $44.34 | $39.97 | 8,136,320 |
| 2018-05-15 | $45.55 | $45.81 | $45.02 | $45.24 | $40.78 | 3,872,948 |
| 2018-05-14 | $46.04 | $46.13 | $45.56 | $45.70 | $41.20 | 3,536,273 |
| 2018-05-11 | $45.84 | $46.14 | $45.48 | $46.04 | $41.50 | 2,517,782 |
| 2018-05-10 | $46.45 | $46.77 | $45.47 | $45.95 | $41.42 | 4,199,424 |
| 2018-05-09 | $45.45 | $45.75 | $45.22 | $45.40 | $40.93 | 1,724,467 |
| 2018-05-08 | $45.42 | $45.68 | $45.28 | $45.54 | $41.05 | 2,844,455 |
| 2018-05-07 | $46.13 | $46.33 | $45.27 | $45.41 | $40.94 | 2,888,921 |
| 2018-05-04 | $45.75 | $46.42 | $45.62 | $46.16 | $41.61 | 2,712,898 |
| 2018-05-03 | $46.17 | $46.48 | $45.60 | $46.09 | $41.55 | 4,799,122 |
| 2018-05-02 | $47.00 | $47.55 | $46.36 | $46.37 | $41.80 | 6,339,406 |
| 2018-05-01 | $46.87 | $48.60 | $46.00 | $47.46 | $42.78 | 18,178,650 |
| 2018-04-30 | $54.97 | $55.11 | $53.51 | $53.77 | $48.47 | 4,322,529 |
| 2018-04-27 | $54.61 | $55.50 | $54.41 | $54.64 | $49.26 | 3,208,962 |
| 2018-04-26 | $53.45 | $54.83 | $53.17 | $54.61 | $49.23 | 2,277,419 |
| 2018-04-25 | $53.13 | $53.75 | $52.94 | $53.44 | $48.17 | 2,044,195 |
| 2018-04-24 | $53.74 | $53.90 | $52.76 | $53.16 | $47.92 | 2,272,451 |
| 2018-04-23 | $53.27 | $53.89 | $52.99 | $53.56 | $48.28 | 2,110,563 |
| 2018-04-20 | $53.36 | $53.52 | $52.61 | $53.03 | $47.80 | 2,399,565 |
| 2018-04-19 | $53.32 | $53.95 | $52.91 | $53.29 | $48.04 | 1,445,401 |
| 2018-04-18 | $53.86 | $54.59 | $53.32 | $53.33 | $48.07 | 2,294,527 |
| 2018-04-17 | $53.78 | $54.07 | $53.56 | $53.70 | $48.41 | 2,518,191 |
| 2018-04-16 | $52.75 | $53.64 | $52.52 | $53.19 | $47.95 | 2,368,727 |
| 2018-04-13 | $52.93 | $53.06 | $52.25 | $52.51 | $47.34 | 1,589,230 |
| 2018-04-12 | $52.69 | $53.05 | $52.52 | $52.68 | $47.49 | 1,194,117 |
| 2018-04-11 | $52.82 | $53.19 | $52.20 | $52.46 | $47.29 | 2,098,299 |
| 2018-04-10 | $52.51 | $53.24 | $52.51 | $53.07 | $47.84 | 2,048,008 |
| 2018-04-09 | $52.75 | $53.10 | $52.44 | $52.61 | $47.43 | 2,566,602 |
| 2018-04-06 | $53.51 | $53.53 | $51.88 | $52.47 | $47.30 | 3,537,269 |
| 2018-04-05 | $52.75 | $54.26 | $52.53 | $54.00 | $48.68 | 3,148,598 |
| 2018-04-04 | $51.36 | $52.66 | $51.31 | $52.62 | $47.43 | 2,578,637 |
| 2018-04-03 | $51.71 | $51.92 | $51.19 | $51.81 | $46.70 | 2,719,515 |
| 2018-04-02 | $52.50 | $52.63 | $50.69 | $51.48 | $46.41 | 2,768,198 |
| 2018-03-29 | $52.77 | $53.22 | $52.37 | $52.61 | $47.43 | 2,190,287 |
| 2018-03-28 | $53.32 | $53.51 | $52.42 | $52.51 | $47.34 | 2,460,288 |
| 2018-03-27 | $53.46 | $53.57 | $52.70 | $53.11 | $47.88 | 2,773,040 |
| 2018-03-26 | $52.18 | $53.32 | $52.08 | $53.24 | $47.99 | 1,724,206 |
| 2018-03-23 | $52.23 | $52.43 | $51.70 | $51.74 | $46.64 | 2,585,856 |
| 2018-03-22 | $52.58 | $53.02 | $51.92 | $51.95 | $46.83 | 2,030,677 |
| 2018-03-21 | $53.15 | $53.51 | $52.94 | $52.97 | $47.75 | 2,015,965 |
| 2018-03-20 | $52.39 | $53.25 | $52.25 | $53.18 | $47.94 | 2,051,267 |
| 2018-03-19 | $52.67 | $53.02 | $51.96 | $52.21 | $47.06 | 2,896,434 |
| 2018-03-16 | $52.37 | $53.08 | $52.23 | $52.77 | $47.57 | 3,647,100 |
| 2018-03-15 | $52.58 | $52.75 | $52.21 | $52.37 | $47.21 | 1,538,066 |
| 2018-03-14 | $53.06 | $53.20 | $52.18 | $52.48 | $47.31 | 1,715,565 |
| 2018-03-13 | $52.67 | $53.40 | $52.52 | $52.98 | $47.76 | 2,042,565 |
| 2018-03-12 | $52.59 | $52.85 | $52.24 | $52.46 | $47.29 | 1,743,362 |
| 2018-03-09 | $52.21 | $52.80 | $51.97 | $52.49 | $47.32 | 3,182,849 |
| 2018-03-08 | $50.66 | $52.52 | $50.53 | $51.96 | $46.84 | 4,049,627 |
| 2018-03-07 | $50.67 | $51.15 | $50.45 | $50.69 | $45.40 | 1,593,343 |
| 2018-03-06 | $50.99 | $51.20 | $50.48 | $51.20 | $45.86 | 1,759,010 |
| 2018-03-05 | $50.55 | $51.21 | $50.42 | $50.98 | $45.66 | 1,874,826 |
| 2018-03-02 | $50.00 | $51.04 | $49.45 | $50.95 | $45.63 | 2,580,302 |
| 2018-03-01 | $50.83 | $50.83 | $49.60 | $50.27 | $45.02 | 1,987,300 |
| 2018-02-28 | $50.71 | $51.38 | $50.27 | $50.91 | $45.60 | 2,892,991 |
| 2018-02-27 | $51.37 | $51.64 | $50.58 | $50.65 | $45.36 | 2,375,720 |
| 2018-02-26 | $50.77 | $51.20 | $50.71 | $51.16 | $45.82 | 2,236,673 |
| 2018-02-23 | $50.00 | $50.67 | $49.65 | $50.65 | $45.36 | 1,694,836 |
| 2018-02-22 | $49.66 | $49.99 | $49.52 | $49.77 | $44.58 | 1,899,900 |
| 2018-02-21 | $49.50 | $50.25 | $49.36 | $49.58 | $44.41 | 2,174,438 |
| 2018-02-20 | $49.79 | $49.94 | $49.23 | $49.41 | $44.25 | 2,586,729 |
| 2018-02-16 | $50.36 | $50.45 | $49.89 | $50.06 | $44.84 | 3,154,596 |
| 2018-02-15 | $50.50 | $50.83 | $50.17 | $50.63 | $45.35 | 2,801,068 |
| 2018-02-14 | $49.97 | $50.99 | $49.74 | $50.49 | $45.22 | 2,588,750 |
| 2018-02-13 | $49.91 | $50.25 | $49.65 | $50.14 | $44.91 | 2,147,835 |
| 2018-02-12 | $49.11 | $50.35 | $49.11 | $49.91 | $44.70 | 4,759,223 |
| 2018-02-09 | $49.12 | $49.45 | $47.42 | $49.06 | $43.94 | 5,823,159 |
| 2018-02-08 | $48.76 | $50.46 | $48.23 | $48.85 | $43.75 | 7,907,780 |
| 2018-02-07 | $48.93 | $50.71 | $48.93 | $50.10 | $44.87 | 7,959,034 |
| 2018-02-06 | $46.90 | $49.38 | $46.46 | $49.02 | $43.90 | 9,364,386 |
| 2018-02-05 | $45.89 | $46.50 | $44.97 | $44.97 | $40.28 | 3,291,265 |
| 2018-02-02 | $46.95 | $46.99 | $45.96 | $45.96 | $41.16 | 2,705,482 |
| 2018-02-01 | $46.75 | $47.69 | $46.11 | $46.96 | $42.06 | 2,409,216 |
| 2018-01-31 | $47.78 | $48.13 | $46.97 | $47.04 | $42.13 | 2,904,262 |
| 2018-01-30 | $47.98 | $48.45 | $47.63 | $47.85 | $42.86 | 2,266,119 |
| 2018-01-29 | $47.74 | $48.80 | $47.51 | $48.44 | $43.38 | 2,333,628 |
| 2018-01-26 | $47.67 | $47.96 | $47.28 | $47.74 | $42.76 | 1,748,870 |
| 2018-01-25 | $47.75 | $48.06 | $47.29 | $47.43 | $42.48 | 1,893,475 |
| 2018-01-24 | $47.73 | $48.56 | $47.43 | $47.54 | $42.58 | 1,870,946 |
| 2018-01-23 | $47.51 | $47.74 | $47.24 | $47.58 | $42.61 | 2,543,670 |
| 2018-01-22 | $47.67 | $47.92 | $47.30 | $47.51 | $42.55 | 2,336,028 |
| 2018-01-19 | $47.58 | $48.14 | $47.56 | $47.76 | $42.78 | 2,553,033 |
| 2018-01-18 | $46.96 | $47.42 | $46.79 | $47.31 | $42.37 | 2,660,652 |
| 2018-01-17 | $46.11 | $47.57 | $45.90 | $46.99 | $42.09 | 2,411,971 |
| 2018-01-16 | $45.75 | $46.17 | $45.70 | $45.90 | $41.11 | 2,684,610 |
| 2018-01-12 | $45.49 | $45.80 | $45.07 | $45.78 | $41.00 | 2,325,417 |
| 2018-01-11 | $45.20 | $45.62 | $45.03 | $45.52 | $40.77 | 1,192,872 |
| 2018-01-10 | $45.19 | $45.53 | $44.72 | $45.23 | $40.51 | 1,968,290 |
| 2018-01-09 | $45.27 | $45.75 | $45.13 | $45.35 | $40.62 | 2,220,009 |
| 2018-01-08 | $45.43 | $45.80 | $44.92 | $45.29 | $40.56 | 1,896,298 |
| 2018-01-05 | $45.29 | $45.70 | $45.14 | $45.41 | $40.67 | 1,711,486 |
| 2018-01-04 | $45.20 | $45.48 | $44.23 | $45.20 | $40.48 | 1,946,152 |
| 2018-01-03 | $45.34 | $45.56 | $45.12 | $45.27 | $40.55 | 2,180,456 |
| 2018-01-02 | $44.37 | $45.29 | $44.32 | $45.26 | $40.54 | 1,884,321 |
| 2017-12-29 | $44.47 | $44.81 | $44.23 | $44.23 | $39.61 | 1,103,734 |
| 2017-12-28 | $44.90 | $45.00 | $44.03 | $44.34 | $39.71 | 1,281,649 |
| 2017-12-27 | $45.00 | $45.28 | $44.56 | $44.65 | $39.99 | 1,513,314 |
| 2017-12-26 | $44.52 | $44.99 | $44.43 | $44.95 | $40.26 | 1,311,649 |
| 2017-12-22 | $44.31 | $44.44 | $44.09 | $44.38 | $39.75 | 1,837,925 |
| 2017-12-21 | $43.65 | $44.67 | $43.61 | $44.27 | $39.65 | 2,658,153 |
| 2017-12-20 | $43.72 | $43.83 | $43.23 | $43.28 | $38.76 | 1,581,122 |
| 2017-12-19 | $43.35 | $43.70 | $43.18 | $43.48 | $38.94 | 1,628,149 |
| 2017-12-18 | $42.89 | $43.78 | $42.89 | $43.49 | $38.95 | 4,921,939 |
| 2017-12-15 | $43.00 | $43.31 | $42.69 | $42.83 | $38.36 | 4,064,370 |
| 2017-12-14 | $42.24 | $43.44 | $42.10 | $42.82 | $38.35 | 5,293,074 |
| 2017-12-13 | $41.51 | $42.41 | $41.49 | $42.27 | $37.86 | 2,022,108 |
| 2017-12-12 | $41.26 | $42.29 | $41.24 | $41.51 | $37.18 | 2,398,553 |
| 2017-12-11 | $42.20 | $42.43 | $41.19 | $41.39 | $37.07 | 2,050,633 |
| 2017-12-08 | $41.92 | $42.39 | $41.79 | $42.26 | $37.85 | 1,931,351 |
| 2017-12-07 | $41.46 | $42.37 | $41.13 | $41.98 | $37.60 | 3,301,646 |
| 2017-12-06 | $41.71 | $42.01 | $41.28 | $41.71 | $37.06 | 2,638,539 |
| 2017-12-05 | $42.36 | $42.62 | $41.38 | $41.65 | $37.00 | 2,336,315 |
| 2017-12-04 | $41.74 | $42.23 | $41.61 | $41.65 | $37.00 | 1,852,016 |
| 2017-12-01 | $41.73 | $41.82 | $41.03 | $41.54 | $36.91 | 2,240,974 |
| 2017-11-30 | $41.16 | $42.05 | $41.00 | $41.69 | $37.04 | 2,921,414 |
| 2017-11-29 | $40.84 | $42.13 | $40.82 | $41.51 | $36.88 | 3,007,260 |
| 2017-11-28 | $40.53 | $41.05 | $40.24 | $40.65 | $36.12 | 3,381,276 |
| 2017-11-27 | $40.99 | $41.16 | $40.46 | $40.59 | $36.06 | 1,758,954 |
| 2017-11-24 | $41.05 | $41.26 | $40.82 | $40.86 | $36.30 | 795,149 |
| 2017-11-22 | $41.21 | $41.44 | $40.95 | $41.03 | $36.45 | 1,016,778 |
| 2017-11-21 | $42.24 | $42.28 | $41.07 | $41.25 | $36.65 | 1,869,950 |
| 2017-11-20 | $41.82 | $42.43 | $41.68 | $42.07 | $37.38 | 4,212,062 |
| 2017-11-17 | $41.14 | $42.19 | $41.14 | $41.66 | $37.01 | 4,173,107 |
| 2017-11-16 | $40.21 | $41.62 | $40.01 | $41.00 | $36.43 | 3,627,861 |
| 2017-11-15 | $40.09 | $40.71 | $39.78 | $40.26 | $35.77 | 3,171,527 |
| 2017-11-14 | $40.29 | $40.44 | $39.89 | $40.20 | $35.72 | 2,603,205 |
| 2017-11-13 | $40.53 | $40.65 | $39.90 | $40.44 | $35.93 | 3,718,369 |
| 2017-11-10 | $40.46 | $41.01 | $40.13 | $40.82 | $36.27 | 3,956,206 |
| 2017-11-09 | $39.96 | $40.35 | $39.60 | $40.16 | $35.68 | 3,197,727 |
| 2017-11-08 | $41.67 | $41.85 | $39.63 | $40.08 | $35.61 | 5,191,263 |
| 2017-11-07 | $41.00 | $42.94 | $40.93 | $41.93 | $37.25 | 8,298,307 |
| 2017-11-06 | $41.20 | $42.48 | $40.86 | $41.48 | $36.85 | 6,014,082 |
| 2017-11-03 | $41.06 | $41.45 | $40.97 | $41.15 | $36.56 | 3,003,965 |
| 2017-11-02 | $41.14 | $41.60 | $40.49 | $41.35 | $36.74 | 3,492,307 |
| 2017-11-01 | $41.00 | $41.28 | $40.21 | $40.68 | $36.14 | 2,684,991 |
| 2017-10-31 | $40.25 | $41.01 | $39.84 | $40.95 | $36.38 | 1,604,250 |
| 2017-10-30 | $40.12 | $40.36 | $39.88 | $39.90 | $35.45 | 2,971,978 |
| 2017-10-27 | $40.07 | $40.28 | $39.76 | $40.28 | $35.79 | 2,181,714 |
| 2017-10-26 | $40.43 | $40.95 | $40.34 | $40.39 | $35.89 | 2,771,524 |
| 2017-10-25 | $40.30 | $40.40 | $39.72 | $40.24 | $35.75 | 2,489,161 |
| 2017-10-24 | $40.05 | $40.38 | $39.89 | $40.26 | $35.77 | 3,533,362 |
| 2017-10-23 | $40.85 | $40.90 | $39.68 | $39.80 | $35.36 | 5,014,492 |
| 2017-10-20 | $39.76 | $40.43 | $39.70 | $40.35 | $35.85 | 4,479,769 |
| 2017-10-19 | $39.33 | $39.80 | $39.16 | $39.47 | $35.07 | 2,317,560 |
| 2017-10-18 | $39.78 | $39.95 | $39.40 | $39.47 | $35.07 | 1,467,538 |
| 2017-10-17 | $39.35 | $39.72 | $39.07 | $39.64 | $35.22 | 1,857,814 |
| 2017-10-16 | $39.53 | $39.53 | $39.17 | $39.32 | $34.93 | 1,825,596 |
| 2017-10-13 | $39.40 | $39.75 | $39.31 | $39.57 | $35.16 | 2,179,205 |
| 2017-10-12 | $38.88 | $39.45 | $38.72 | $39.42 | $35.02 | 3,035,442 |
| 2017-10-11 | $39.52 | $39.67 | $38.72 | $38.87 | $34.54 | 4,458,025 |
| 2017-10-10 | $39.80 | $40.42 | $39.72 | $40.00 | $35.54 | 2,759,309 |
| 2017-10-09 | $39.83 | $39.88 | $39.45 | $39.68 | $35.25 | 1,734,054 |
| 2017-10-06 | $39.79 | $39.86 | $39.35 | $39.83 | $35.39 | 3,082,062 |
| 2017-10-05 | $39.17 | $39.90 | $38.70 | $39.81 | $35.37 | 5,091,647 |
| 2017-10-04 | $39.77 | $39.98 | $39.24 | $39.72 | $35.29 | 3,204,991 |
| 2017-10-03 | $40.26 | $40.63 | $39.72 | $39.83 | $35.39 | 4,438,008 |
| 2017-10-02 | $40.05 | $40.68 | $39.64 | $40.67 | $36.13 | 3,546,147 |
| 2017-09-29 | $40.21 | $40.52 | $40.20 | $40.28 | $35.79 | 1,633,460 |
| 2017-09-28 | $40.26 | $40.41 | $40.07 | $40.12 | $35.65 | 2,234,669 |
| 2017-09-27 | $39.84 | $40.32 | $39.80 | $40.24 | $35.75 | 3,125,913 |
| 2017-09-26 | $39.27 | $40.03 | $39.15 | $39.68 | $35.25 | 3,291,689 |
| 2017-09-25 | $39.74 | $39.88 | $39.11 | $39.15 | $34.78 | 3,157,454 |
| 2017-09-22 | $39.35 | $40.01 | $39.35 | $39.95 | $35.49 | 2,541,792 |
| 2017-09-21 | $39.52 | $39.77 | $39.44 | $39.61 | $35.19 | 2,423,481 |
| 2017-09-20 | $40.31 | $40.36 | $39.31 | $39.46 | $35.06 | 6,017,064 |
| 2017-09-19 | $40.51 | $40.78 | $40.10 | $40.35 | $35.85 | 3,242,499 |
| 2017-09-18 | $41.51 | $41.51 | $40.20 | $40.47 | $35.96 | 3,852,966 |
| 2017-09-15 | $41.54 | $41.59 | $41.23 | $41.40 | $36.78 | 2,965,041 |
| 2017-09-14 | $41.70 | $41.86 | $41.31 | $41.63 | $36.99 | 2,491,125 |
| 2017-09-13 | $41.28 | $42.16 | $41.28 | $42.10 | $37.40 | 4,735,616 |
| 2017-09-12 | $40.90 | $41.51 | $40.75 | $41.28 | $36.68 | 4,352,314 |
| 2017-09-11 | $40.50 | $41.13 | $40.50 | $40.80 | $36.25 | 4,108,896 |
| 2017-09-08 | $40.74 | $40.74 | $40.30 | $40.43 | $35.92 | 4,482,587 |
| 2017-09-07 | $41.38 | $41.38 | $40.58 | $40.66 | $36.13 | 3,363,815 |
| 2017-09-06 | $41.47 | $41.62 | $41.13 | $41.52 | $36.59 | 3,945,776 |
| 2017-09-05 | $41.97 | $42.00 | $41.27 | $41.37 | $36.45 | 3,349,429 |
| 2017-09-01 | $41.72 | $42.14 | $41.39 | $41.97 | $36.98 | 2,541,887 |
| 2017-08-31 | $41.52 | $41.86 | $41.29 | $41.70 | $36.74 | 3,482,220 |
| 2017-08-30 | $41.71 | $41.77 | $41.19 | $41.20 | $36.30 | 2,641,939 |
| 2017-08-29 | $41.51 | $41.72 | $41.36 | $41.71 | $36.75 | 1,660,552 |
| 2017-08-28 | $41.85 | $42.00 | $41.63 | $41.90 | $36.92 | 3,426,572 |
| 2017-08-25 | $41.41 | $42.16 | $41.35 | $41.88 | $36.90 | 2,469,090 |
| 2017-08-24 | $41.42 | $41.74 | $40.94 | $41.32 | $36.41 | 2,883,965 |
| 2017-08-23 | $40.68 | $41.35 | $40.39 | $40.95 | $36.08 | 3,627,225 |
| 2017-08-22 | $41.00 | $41.22 | $40.66 | $40.98 | $36.11 | 3,943,166 |
| 2017-08-21 | $40.41 | $41.00 | $40.15 | $40.89 | $36.03 | 4,171,830 |
| 2017-08-18 | $40.92 | $41.20 | $40.29 | $40.38 | $35.58 | 3,770,007 |
| 2017-08-17 | $40.50 | $41.55 | $40.45 | $41.00 | $36.13 | 5,246,410 |
| 2017-08-16 | $40.97 | $41.29 | $40.36 | $40.72 | $35.88 | 7,731,919 |
| 2017-08-15 | $43.16 | $43.66 | $40.58 | $40.64 | $35.81 | 22,956,646 |
| 2017-08-14 | $47.91 | $48.20 | $47.71 | $47.92 | $42.22 | 3,643,342 |
| 2017-08-11 | $46.86 | $48.07 | $46.71 | $47.55 | $41.90 | 2,707,681 |
| 2017-08-10 | $47.46 | $47.74 | $47.05 | $47.09 | $41.49 | 2,752,187 |
| 2017-08-09 | $47.56 | $47.92 | $47.33 | $47.76 | $42.08 | 2,669,070 |
| 2017-08-08 | $48.00 | $48.60 | $47.61 | $47.83 | $42.15 | 3,364,073 |
| 2017-08-07 | $47.16 | $47.72 | $47.07 | $47.57 | $41.92 | 2,598,236 |
| 2017-08-04 | $46.21 | $47.16 | $46.10 | $47.01 | $41.42 | 2,645,473 |
| 2017-08-03 | $46.20 | $46.47 | $45.78 | $46.15 | $40.67 | 2,776,823 |
| 2017-08-02 | $47.60 | $47.60 | $46.09 | $46.22 | $40.73 | 3,444,520 |
| 2017-08-01 | $47.10 | $47.84 | $46.85 | $47.79 | $42.11 | 3,335,744 |
| 2017-07-31 | $48.14 | $48.32 | $46.80 | $47.14 | $41.54 | 7,501,185 |
| 2017-07-28 | $47.88 | $48.74 | $47.73 | $48.69 | $42.90 | 3,814,213 |
| 2017-07-27 | $47.93 | $48.01 | $47.38 | $47.97 | $42.27 | 4,513,342 |
| 2017-07-26 | $48.65 | $48.65 | $47.82 | $47.89 | $42.20 | 2,882,949 |
| 2017-07-25 | $48.67 | $48.73 | $48.08 | $48.52 | $42.75 | 2,224,574 |
| 2017-07-24 | $48.50 | $48.76 | $48.25 | $48.55 | $42.78 | 1,940,352 |
| 2017-07-21 | $48.24 | $48.85 | $48.01 | $48.74 | $42.95 | 2,220,323 |
| 2017-07-20 | $48.25 | $48.38 | $47.89 | $48.08 | $42.37 | 1,700,950 |
| 2017-07-19 | $47.82 | $48.21 | $47.75 | $48.15 | $42.43 | 1,217,068 |
| 2017-07-18 | $47.89 | $47.94 | $47.54 | $47.75 | $42.07 | 1,225,575 |
| 2017-07-17 | $48.09 | $48.40 | $47.92 | $47.94 | $42.24 | 1,602,481 |
| 2017-07-14 | $47.60 | $48.12 | $47.54 | $47.99 | $42.29 | 2,071,710 |
| 2017-07-13 | $47.33 | $47.78 | $47.20 | $47.44 | $41.80 | 1,841,241 |
| 2017-07-12 | $47.22 | $47.23 | $46.77 | $47.05 | $41.46 | 2,031,865 |
| 2017-07-11 | $47.53 | $47.70 | $46.98 | $47.01 | $41.42 | 1,829,339 |
| 2017-07-10 | $47.63 | $47.85 | $47.48 | $47.57 | $41.92 | 2,618,253 |
| 2017-07-07 | $46.80 | $47.87 | $46.74 | $47.68 | $42.01 | 2,677,028 |
| 2017-07-06 | $46.94 | $47.00 | $46.24 | $46.68 | $41.13 | 2,600,478 |
| 2017-07-05 | $47.34 | $47.35 | $46.80 | $47.10 | $41.50 | 2,898,439 |
| 2017-07-03 | $47.34 | $47.72 | $47.30 | $47.33 | $41.70 | 1,169,162 |
| 2017-06-30 | $47.42 | $47.74 | $47.23 | $47.34 | $41.71 | 2,189,036 |
| 2017-06-29 | $47.40 | $47.66 | $46.65 | $46.86 | $41.29 | 2,057,731 |
| 2017-06-28 | $47.25 | $47.71 | $47.22 | $47.33 | $41.70 | 1,838,437 |
| 2017-06-27 | $47.23 | $47.44 | $46.99 | $47.12 | $41.52 | 1,839,339 |
| 2017-06-26 | $47.10 | $47.76 | $46.98 | $47.26 | $41.64 | 2,070,232 |
| 2017-06-23 | $46.56 | $46.73 | $46.25 | $46.71 | $41.16 | 2,315,713 |
| 2017-06-22 | $46.54 | $46.88 | $46.21 | $46.48 | $40.96 | 2,097,726 |
| 2017-06-21 | $45.84 | $46.63 | $45.84 | $46.55 | $41.02 | 3,107,651 |
| 2017-06-20 | $46.61 | $46.61 | $45.66 | $45.70 | $40.27 | 1,674,334 |
| 2017-06-19 | $46.40 | $46.73 | $46.16 | $46.55 | $41.02 | 1,581,916 |
| 2017-06-16 | $45.91 | $46.50 | $45.70 | $46.23 | $40.74 | 3,525,392 |
| 2017-06-15 | $45.99 | $46.25 | $45.78 | $46.07 | $40.59 | 2,961,617 |
| 2017-06-14 | $46.15 | $46.34 | $45.79 | $46.29 | $40.79 | 2,693,837 |
| 2017-06-13 | $46.40 | $46.47 | $45.92 | $46.14 | $40.66 | 2,891,540 |
| 2017-06-12 | $46.50 | $47.02 | $46.17 | $46.37 | $40.86 | 3,666,804 |
| 2017-06-09 | $46.59 | $47.16 | $46.43 | $46.72 | $41.17 | 2,830,986 |
| 2017-06-08 | $46.50 | $47.30 | $46.45 | $46.49 | $40.96 | 3,312,926 |
| 2017-06-07 | $46.16 | $46.49 | $45.79 | $46.35 | $40.84 | 2,223,462 |
| 2017-06-06 | $46.18 | $46.83 | $46.08 | $46.50 | $40.68 | 3,367,568 |
| 2017-06-05 | $45.96 | $46.60 | $45.75 | $46.56 | $40.73 | 2,373,551 |
| 2017-06-02 | $46.37 | $46.47 | $45.88 | $46.00 | $40.24 | 2,972,055 |
| 2017-06-01 | $46.33 | $46.59 | $45.99 | $46.16 | $40.38 | 2,807,024 |
| 2017-05-31 | $46.13 | $46.24 | $45.52 | $46.21 | $40.42 | 3,136,733 |
| 2017-05-30 | $46.47 | $46.71 | $45.85 | $46.07 | $40.30 | 2,452,020 |
| 2017-05-26 | $46.09 | $46.43 | $46.04 | $46.33 | $40.53 | 1,439,156 |
| 2017-05-25 | $46.46 | $46.78 | $46.03 | $46.07 | $40.30 | 1,924,558 |
| 2017-05-24 | $45.77 | $46.24 | $45.56 | $46.11 | $40.34 | 3,332,218 |
| 2017-05-23 | $45.94 | $46.13 | $45.76 | $46.01 | $40.25 | 2,919,696 |
| 2017-05-22 | $45.36 | $46.13 | $45.20 | $45.74 | $40.01 | 3,102,486 |
| 2017-05-19 | $44.75 | $45.67 | $44.57 | $45.32 | $39.64 | 2,492,277 |
| 2017-05-18 | $44.75 | $45.33 | $44.64 | $44.67 | $39.08 | 2,694,253 |
| 2017-05-17 | $44.65 | $45.26 | $44.45 | $44.75 | $39.15 | 3,328,445 |
| 2017-05-16 | $45.21 | $45.29 | $44.81 | $44.99 | $39.36 | 2,480,225 |
| 2017-05-15 | $45.30 | $45.90 | $45.27 | $45.41 | $39.72 | 3,544,531 |
| 2017-05-12 | $45.59 | $45.59 | $45.04 | $45.27 | $39.60 | 3,347,031 |
| 2017-05-11 | $45.68 | $45.85 | $44.69 | $45.73 | $40.00 | 3,808,665 |
| 2017-05-10 | $45.43 | $46.05 | $45.00 | $45.94 | $40.19 | 4,774,449 |
| 2017-05-09 | $44.93 | $45.88 | $44.55 | $45.20 | $39.54 | 5,374,576 |
| 2017-05-08 | $45.61 | $46.56 | $44.47 | $44.71 | $39.11 | 13,705,209 |
| 2017-05-05 | $42.67 | $42.80 | $42.33 | $42.66 | $37.32 | 2,611,084 |
| 2017-05-04 | $42.81 | $43.03 | $42.35 | $42.56 | $37.23 | 2,589,021 |
| 2017-05-03 | $43.13 | $43.83 | $42.42 | $42.66 | $37.32 | 5,415,884 |
| 2017-05-02 | $41.21 | $43.47 | $40.88 | $43.15 | $37.75 | 14,411,689 |
| 2017-05-01 | $39.51 | $39.55 | $38.47 | $38.74 | $33.89 | 5,668,528 |
| 2017-04-28 | $39.84 | $39.84 | $39.18 | $39.39 | $34.46 | 3,224,759 |
| 2017-04-27 | $39.62 | $39.95 | $39.45 | $39.82 | $34.83 | 2,219,857 |
| 2017-04-26 | $39.54 | $39.77 | $39.29 | $39.42 | $34.48 | 2,619,314 |
| 2017-04-25 | $39.63 | $39.84 | $39.31 | $39.57 | $34.61 | 2,235,521 |
| 2017-04-24 | $39.49 | $39.53 | $38.82 | $39.30 | $34.38 | 4,953,929 |
| 2017-04-21 | $39.75 | $39.79 | $39.01 | $39.11 | $34.21 | 3,875,064 |
| 2017-04-20 | $39.68 | $39.91 | $39.50 | $39.78 | $34.80 | 3,598,622 |
| 2017-04-19 | $39.72 | $39.88 | $39.35 | $39.41 | $34.47 | 3,131,940 |
| 2017-04-18 | $39.43 | $39.61 | $39.15 | $39.52 | $34.57 | 2,070,273 |
| 2017-04-17 | $39.82 | $39.99 | $39.50 | $39.72 | $34.75 | 1,874,312 |
| 2017-04-13 | $40.07 | $40.27 | $39.72 | $39.73 | $34.75 | 1,696,311 |
| 2017-04-12 | $40.11 | $40.27 | $39.91 | $40.14 | $35.11 | 3,517,276 |
| 2017-04-11 | $39.59 | $40.09 | $39.42 | $40.06 | $35.04 | 2,082,097 |
| 2017-04-10 | $39.71 | $40.04 | $39.36 | $39.62 | $34.66 | 2,095,876 |
| 2017-04-07 | $39.79 | $39.97 | $39.51 | $39.63 | $34.67 | 2,492,514 |
| 2017-04-06 | $39.48 | $40.36 | $39.34 | $40.04 | $35.03 | 4,735,698 |
| 2017-04-05 | $39.60 | $39.87 | $39.27 | $39.34 | $34.41 | 2,888,607 |
| 2017-04-04 | $40.41 | $40.44 | $39.26 | $39.56 | $34.61 | 4,929,668 |
| 2017-04-03 | $41.32 | $41.37 | $40.53 | $40.62 | $35.53 | 3,915,735 |
| 2017-03-31 | $41.62 | $41.65 | $41.18 | $41.33 | $36.15 | 3,602,327 |
| 2017-03-30 | $41.14 | $41.70 | $41.08 | $41.69 | $36.47 | 3,854,331 |
| 2017-03-29 | $40.77 | $41.56 | $40.76 | $41.39 | $36.21 | 4,831,857 |
| 2017-03-28 | $40.00 | $41.00 | $39.85 | $40.91 | $35.79 | 4,951,407 |
| 2017-03-27 | $38.79 | $40.06 | $38.78 | $40.03 | $35.02 | 4,166,020 |
| 2017-03-24 | $39.16 | $39.28 | $38.84 | $39.09 | $34.19 | 2,065,281 |
| 2017-03-23 | $38.93 | $39.15 | $38.73 | $38.88 | $34.01 | 1,552,635 |
| 2017-03-22 | $38.54 | $38.58 | $37.92 | $38.54 | $33.71 | 3,055,611 |
| 2017-03-21 | $39.19 | $39.25 | $38.15 | $38.68 | $33.84 | 3,045,787 |
| 2017-03-20 | $39.79 | $39.81 | $38.91 | $39.15 | $34.25 | 2,103,117 |
| 2017-03-17 | $39.69 | $39.81 | $39.28 | $39.74 | $34.76 | 3,658,945 |
| 2017-03-16 | $39.79 | $39.99 | $39.44 | $39.67 | $34.70 | 2,759,939 |
| 2017-03-15 | $39.05 | $40.15 | $39.05 | $39.86 | $34.87 | 5,054,353 |
| 2017-03-14 | $38.80 | $39.08 | $38.73 | $38.97 | $34.09 | 2,011,011 |
| 2017-03-13 | $39.26 | $39.49 | $38.74 | $38.91 | $34.04 | 4,047,277 |
| 2017-03-10 | $38.63 | $39.30 | $38.61 | $39.27 | $34.35 | 4,348,167 |
| 2017-03-09 | $38.61 | $38.70 | $38.33 | $38.48 | $33.66 | 2,633,629 |
| 2017-03-08 | $37.68 | $38.80 | $37.55 | $38.70 | $33.85 | 3,438,968 |
| 2017-03-07 | $37.97 | $38.02 | $37.53 | $37.82 | $32.80 | 3,268,238 |
| 2017-03-06 | $38.03 | $38.09 | $37.62 | $38.02 | $32.97 | 2,489,768 |
| 2017-03-03 | $38.55 | $38.59 | $37.73 | $38.07 | $33.01 | 2,482,295 |
| 2017-03-02 | $38.47 | $38.77 | $38.35 | $38.43 | $33.33 | 2,571,249 |
| 2017-03-01 | $38.29 | $38.43 | $37.80 | $38.39 | $33.29 | 3,795,346 |
| 2017-02-28 | $38.59 | $38.77 | $37.92 | $38.09 | $33.03 | 3,788,983 |
| 2017-02-27 | $38.00 | $38.86 | $37.90 | $38.71 | $33.57 | 3,340,954 |
| 2017-02-24 | $37.89 | $38.29 | $37.54 | $38.02 | $32.97 | 2,983,724 |
| 2017-02-23 | $38.67 | $38.78 | $37.86 | $37.95 | $32.91 | 3,378,218 |
| 2017-02-22 | $38.66 | $38.71 | $38.43 | $38.63 | $33.50 | 767,510 |
| 2017-02-21 | $38.45 | $38.95 | $38.36 | $38.66 | $33.53 | 851,591 |
| 2017-02-17 | $37.77 | $38.24 | $37.75 | $38.21 | $33.14 | 4,967,322 |
| 2017-02-16 | $38.19 | $38.45 | $37.62 | $37.96 | $32.92 | 3,794,468 |
| 2017-02-15 | $38.00 | $38.26 | $37.94 | $38.15 | $33.08 | 3,206,091 |
| 2017-02-14 | $38.04 | $38.55 | $38.04 | $38.10 | $33.04 | 3,906,112 |
| 2017-02-13 | $38.15 | $38.64 | $38.05 | $38.13 | $33.07 | 2,568,631 |
| 2017-02-10 | $37.71 | $38.18 | $37.58 | $38.07 | $33.01 | 4,263,917 |
| 2017-02-09 | $37.62 | $37.95 | $37.46 | $37.53 | $32.55 | 2,871,782 |
| 2017-02-08 | $36.80 | $37.49 | $36.69 | $37.47 | $32.49 | 2,810,366 |
| 2017-02-07 | $36.78 | $37.16 | $36.75 | $36.88 | $31.98 | 3,835,196 |
| 2017-02-06 | $36.69 | $37.18 | $36.51 | $37.16 | $32.23 | 4,791,868 |
| 2017-02-03 | $36.97 | $37.20 | $36.61 | $36.77 | $31.89 | 3,949,945 |
| 2017-02-02 | $38.02 | $38.07 | $36.93 | $36.99 | $32.08 | 4,768,325 |
| 2017-02-01 | $37.86 | $38.30 | $36.95 | $37.81 | $32.79 | 8,912,876 |
| 2017-01-31 | $36.33 | $37.58 | $35.63 | $37.35 | $32.39 | 13,016,446 |
| 2017-01-30 | $35.46 | $36.12 | $35.26 | $35.98 | $31.20 | 4,489,074 |
| 2017-01-27 | $35.92 | $35.99 | $35.41 | $35.58 | $30.85 | 2,880,177 |
| 2017-01-26 | $36.12 | $36.49 | $35.85 | $35.90 | $31.13 | 2,354,262 |
| 2017-01-25 | $36.75 | $36.90 | $36.19 | $36.26 | $31.44 | 4,043,166 |
| 2017-01-24 | $35.78 | $36.80 | $35.77 | $36.75 | $31.87 | 4,368,776 |
| 2017-01-23 | $34.95 | $35.62 | $34.33 | $35.44 | $30.73 | 2,565,095 |
| 2017-01-20 | $35.25 | $35.34 | $34.71 | $35.31 | $30.62 | 2,618,548 |
| 2017-01-19 | $35.47 | $35.56 | $34.94 | $35.10 | $30.44 | 1,835,616 |
| 2017-01-18 | $35.64 | $35.64 | $35.05 | $35.35 | $30.66 | 2,501,391 |
| 2017-01-17 | $35.28 | $36.15 | $35.24 | $35.73 | $30.98 | 2,659,443 |
| 2017-01-13 | $35.21 | $35.33 | $34.89 | $35.08 | $30.42 | 1,685,462 |
| 2017-01-12 | $34.94 | $35.30 | $34.85 | $35.11 | $30.45 | 1,801,447 |
| 2017-01-11 | $35.54 | $35.60 | $34.95 | $35.14 | $30.47 | 3,091,669 |
| 2017-01-10 | $35.11 | $35.82 | $35.04 | $35.48 | $30.77 | 2,680,514 |
| 2017-01-09 | $35.58 | $35.60 | $34.89 | $34.99 | $30.34 | 2,857,814 |
| 2017-01-06 | $35.39 | $35.66 | $35.04 | $35.54 | $30.82 | 2,601,903 |
| 2017-01-05 | $35.01 | $35.42 | $34.41 | $35.29 | $30.60 | 4,949,445 |
| 2017-01-04 | $35.68 | $36.85 | $35.61 | $36.24 | $31.43 | 3,889,772 |
| 2017-01-03 | $34.84 | $35.90 | $34.84 | $35.51 | $30.79 | 3,166,383 |
| 2016-12-30 | $35.07 | $35.30 | $34.88 | $35.02 | $30.37 | 2,044,197 |
| 2016-12-29 | $35.09 | $35.38 | $34.79 | $35.01 | $30.36 | 2,179,696 |
| 2016-12-28 | $34.66 | $35.20 | $34.22 | $35.14 | $30.47 | 3,403,209 |
| 2016-12-27 | $34.39 | $34.71 | $34.32 | $34.44 | $29.87 | 2,034,725 |
| 2016-12-23 | $34.37 | $34.98 | $34.24 | $34.36 | $29.80 | 2,392,368 |
| 2016-12-22 | $35.68 | $35.70 | $34.16 | $34.24 | $29.69 | 3,656,108 |
| 2016-12-21 | $35.75 | $36.01 | $35.53 | $35.66 | $30.92 | 1,940,009 |
| 2016-12-20 | $35.40 | $36.02 | $35.40 | $35.82 | $31.06 | 3,638,178 |
| 2016-12-19 | $35.35 | $35.60 | $35.11 | $35.28 | $30.59 | 2,802,596 |
| 2016-12-16 | $36.37 | $36.40 | $35.14 | $35.32 | $30.63 | 8,720,507 |
| 2016-12-15 | $37.85 | $37.89 | $36.08 | $36.36 | $31.53 | 4,211,650 |
| 2016-12-14 | $38.03 | $38.16 | $37.68 | $37.74 | $32.73 | 2,217,154 |
| 2016-12-13 | $38.16 | $38.37 | $37.89 | $38.09 | $33.03 | 2,409,853 |
| 2016-12-12 | $38.39 | $38.53 | $37.94 | $38.08 | $33.02 | 2,137,229 |
| 2016-12-09 | $38.64 | $38.86 | $38.30 | $38.58 | $33.46 | 1,711,339 |
| 2016-12-08 | $38.19 | $38.82 | $38.00 | $38.64 | $33.51 | 2,715,545 |
| 2016-12-07 | $37.55 | $38.27 | $37.50 | $38.22 | $33.14 | 2,160,163 |
| 2016-12-06 | $37.57 | $37.97 | $37.45 | $37.86 | $32.54 | 2,888,307 |
| 2016-12-05 | $36.31 | $37.53 | $36.31 | $37.48 | $32.22 | 4,195,558 |
| 2016-12-02 | $36.21 | $36.76 | $36.05 | $36.23 | $31.14 | 2,638,268 |
| 2016-12-01 | $36.39 | $36.85 | $36.15 | $36.28 | $31.19 | 2,720,966 |
| 2016-11-30 | $37.34 | $37.49 | $36.29 | $36.39 | $31.28 | 3,730,431 |
| 2016-11-29 | $37.69 | $38.05 | $37.35 | $37.40 | $32.15 | 3,709,571 |
| 2016-11-28 | $38.30 | $38.32 | $37.56 | $37.83 | $32.52 | 2,206,534 |
| 2016-11-25 | $38.55 | $38.74 | $38.19 | $38.35 | $32.97 | 1,235,536 |
| 2016-11-23 | $38.45 | $38.77 | $38.26 | $38.38 | $32.99 | 1,930,612 |
| 2016-11-22 | $38.30 | $38.74 | $38.16 | $38.48 | $33.08 | 2,662,889 |
| 2016-11-21 | $38.00 | $38.42 | $37.94 | $38.15 | $32.79 | 2,614,777 |
| 2016-11-18 | $37.86 | $38.20 | $37.62 | $38.00 | $32.67 | 3,620,320 |
| 2016-11-17 | $37.76 | $38.00 | $37.50 | $37.97 | $32.64 | 1,691,557 |
| 2016-11-16 | $37.26 | $37.80 | $37.24 | $37.62 | $32.34 | 1,847,175 |
| 2016-11-15 | $37.96 | $38.37 | $37.30 | $37.44 | $32.18 | 3,047,976 |
| 2016-11-14 | $37.32 | $38.50 | $37.29 | $37.98 | $32.65 | 5,247,186 |
| 2016-11-11 | $36.44 | $37.03 | $36.33 | $36.99 | $31.80 | 3,083,078 |
| 2016-11-10 | $36.45 | $37.30 | $36.45 | $36.72 | $31.56 | 5,797,266 |
| 2016-11-09 | $35.39 | $36.52 | $34.67 | $36.36 | $31.26 | 4,709,706 |
| 2016-11-08 | $36.22 | $36.44 | $35.82 | $36.04 | $30.98 | 3,216,244 |
| 2016-11-07 | $35.95 | $36.34 | $35.93 | $36.27 | $31.18 | 3,055,535 |
| 2016-11-04 | $35.34 | $35.90 | $35.25 | $35.34 | $30.38 | 3,211,153 |
| 2016-11-03 | $35.55 | $35.67 | $35.06 | $35.30 | $30.34 | 3,591,356 |
| 2016-11-02 | $36.33 | $37.04 | $35.42 | $35.47 | $30.49 | 5,473,332 |
| 2016-11-01 | $36.99 | $37.94 | $36.28 | $36.68 | $31.53 | 8,531,352 |
| 2016-10-31 | $35.70 | $36.16 | $35.58 | $35.89 | $30.85 | 6,066,138 |
| 2016-10-28 | $35.44 | $35.89 | $35.05 | $35.72 | $30.71 | 5,359,703 |
| 2016-10-27 | $35.81 | $36.01 | $35.30 | $35.52 | $30.53 | 4,901,645 |
| 2016-10-26 | $35.55 | $36.00 | $35.47 | $35.72 | $30.71 | 2,874,564 |
| 2016-10-25 | $35.50 | $35.84 | $35.33 | $35.65 | $30.64 | 3,465,315 |
| 2016-10-24 | $35.70 | $36.17 | $35.64 | $36.00 | $30.95 | 3,877,082 |
| 2016-10-21 | $36.11 | $36.39 | $35.53 | $35.55 | $30.56 | 4,284,361 |
| 2016-10-20 | $35.84 | $35.98 | $35.53 | $35.91 | $30.87 | 2,196,142 |
| 2016-10-19 | $35.27 | $35.84 | $35.04 | $35.83 | $30.80 | 2,737,160 |
| 2016-10-18 | $35.18 | $35.39 | $34.99 | $35.22 | $30.28 | 2,904,785 |
| 2016-10-17 | $35.85 | $36.02 | $34.07 | $34.88 | $29.98 | 6,466,873 |
| 2016-10-14 | $36.52 | $36.61 | $35.85 | $35.86 | $30.83 | 1,950,333 |
| 2016-10-13 | $35.80 | $36.47 | $35.38 | $36.29 | $31.20 | 4,580,663 |
| 2016-10-12 | $36.36 | $36.62 | $36.25 | $36.53 | $31.40 | 2,309,974 |
| 2016-10-11 | $36.67 | $36.84 | $36.11 | $36.25 | $31.16 | 3,322,784 |
| 2016-10-10 | $36.80 | $37.14 | $36.62 | $36.67 | $31.52 | 1,824,103 |
| 2016-10-07 | $36.81 | $37.01 | $36.29 | $36.50 | $31.38 | 2,187,084 |
| 2016-10-06 | $36.37 | $36.63 | $35.90 | $36.57 | $31.44 | 3,552,242 |
| 2016-10-05 | $36.80 | $37.09 | $36.64 | $36.65 | $31.50 | 3,485,203 |
| 2016-10-04 | $36.48 | $36.82 | $36.20 | $36.77 | $31.61 | 2,615,796 |
| 2016-10-03 | $36.35 | $36.77 | $36.23 | $36.54 | $31.41 | 2,304,824 |
| 2016-09-30 | $36.59 | $37.23 | $36.54 | $36.56 | $31.43 | 4,743,277 |
| 2016-09-29 | $36.01 | $36.88 | $35.97 | $36.21 | $31.13 | 3,112,431 |
| 2016-09-28 | $35.72 | $35.97 | $35.53 | $35.90 | $30.86 | 2,627,416 |
| 2016-09-27 | $35.57 | $35.73 | $35.36 | $35.65 | $30.64 | 2,300,415 |
| 2016-09-26 | $35.90 | $35.98 | $35.45 | $35.57 | $30.58 | 2,396,631 |
| 2016-09-23 | $36.49 | $36.79 | $36.03 | $36.04 | $30.98 | 2,305,285 |
| 2016-09-22 | $36.36 | $36.75 | $36.13 | $36.62 | $31.48 | 4,357,163 |
| 2016-09-21 | $35.92 | $36.10 | $35.62 | $36.03 | $30.97 | 3,181,106 |
| 2016-09-20 | $36.21 | $36.26 | $35.72 | $35.84 | $30.81 | 2,230,159 |
| 2016-09-19 | $35.31 | $36.33 | $35.27 | $35.94 | $30.89 | 4,287,345 |
| 2016-09-16 | $35.74 | $35.74 | $34.88 | $35.04 | $30.12 | 4,845,822 |
| 2016-09-15 | $35.45 | $35.88 | $35.33 | $35.87 | $30.83 | 4,268,526 |
| 2016-09-14 | $35.20 | $35.66 | $34.55 | $35.47 | $30.49 | 7,915,004 |
| 2016-09-13 | $36.94 | $37.18 | $35.99 | $36.29 | $31.20 | 3,489,536 |
| 2016-09-12 | $36.25 | $37.40 | $36.20 | $37.25 | $32.02 | 3,115,369 |
| 2016-09-09 | $37.25 | $37.41 | $36.43 | $36.59 | $31.45 | 3,555,114 |
| 2016-09-08 | $37.97 | $38.23 | $37.41 | $37.42 | $32.17 | 2,415,461 |
| 2016-09-07 | $37.87 | $38.56 | $37.58 | $38.53 | $32.82 | 4,912,113 |
| 2016-09-06 | $38.30 | $38.38 | $37.60 | $37.84 | $32.24 | 3,131,821 |
| 2016-09-02 | $38.57 | $38.69 | $38.09 | $38.15 | $32.50 | 1,953,334 |
| 2016-09-01 | $38.10 | $38.45 | $38.02 | $38.39 | $32.71 | 2,441,239 |
| 2016-08-31 | $38.50 | $38.78 | $37.90 | $38.18 | $32.53 | 2,929,748 |
| 2016-08-30 | $38.84 | $38.96 | $38.47 | $38.59 | $32.88 | 1,938,900 |
| 2016-08-29 | $39.11 | $39.39 | $38.91 | $38.99 | $33.22 | 2,865,420 |
| 2016-08-26 | $39.79 | $40.04 | $38.64 | $38.91 | $33.15 | 3,130,820 |
| 2016-08-25 | $39.84 | $40.32 | $39.65 | $39.83 | $33.93 | 2,859,939 |
| 2016-08-24 | $40.27 | $40.42 | $39.80 | $39.87 | $33.97 | 2,522,105 |
| 2016-08-23 | $40.08 | $40.61 | $39.81 | $40.47 | $34.48 | 3,253,523 |
| 2016-08-22 | $40.11 | $40.33 | $39.69 | $39.76 | $33.87 | 2,415,106 |
| 2016-08-19 | $39.47 | $40.40 | $39.44 | $40.31 | $34.34 | 4,848,747 |
| 2016-08-18 | $39.37 | $39.53 | $39.21 | $39.46 | $33.62 | 2,099,555 |
| 2016-08-17 | $39.42 | $39.58 | $38.87 | $39.22 | $33.41 | 3,453,744 |
| 2016-08-16 | $39.59 | $39.66 | $39.28 | $39.45 | $33.61 | 2,851,233 |
| 2016-08-15 | $39.50 | $39.96 | $39.27 | $39.72 | $33.84 | 4,530,815 |
| 2016-08-12 | $39.70 | $39.95 | $39.17 | $39.33 | $33.51 | 4,326,333 |
| 2016-08-11 | $40.23 | $40.52 | $39.67 | $39.87 | $33.97 | 4,375,783 |
| 2016-08-10 | $40.65 | $40.80 | $39.32 | $39.60 | $33.74 | 6,436,368 |
| 2016-08-09 | $40.03 | $41.90 | $40.00 | $40.52 | $34.52 | 10,216,000 |
| 2016-08-08 | $42.16 | $42.24 | $41.23 | $41.45 | $35.31 | 9,341,565 |
| 2016-08-05 | $42.00 | $42.18 | $41.61 | $42.03 | $35.81 | 4,269,743 |
| 2016-08-04 | $41.86 | $42.27 | $41.34 | $41.40 | $35.27 | 3,067,485 |
| 2016-08-03 | $39.47 | $41.85 | $39.36 | $41.75 | $35.57 | 5,847,675 |
| 2016-08-02 | $43.32 | $43.40 | $41.59 | $41.67 | $35.50 | 4,242,441 |
| 2016-08-01 | $43.59 | $43.59 | $42.88 | $43.46 | $37.02 | 4,324,516 |
| 2016-07-29 | $42.78 | $43.42 | $42.38 | $43.11 | $36.73 | 4,887,031 |
| 2016-07-28 | $43.05 | $43.05 | $42.48 | $42.80 | $36.46 | 3,061,835 |
| 2016-07-27 | $43.58 | $43.71 | $42.73 | $43.10 | $36.72 | 4,105,574 |
| 2016-07-26 | $43.11 | $43.56 | $42.83 | $43.13 | $36.74 | 2,576,795 |
| 2016-07-25 | $42.95 | $43.34 | $42.87 | $43.26 | $36.85 | 2,348,609 |
| 2016-07-22 | $42.59 | $43.02 | $42.33 | $42.93 | $36.57 | 1,841,113 |
| 2016-07-21 | $43.04 | $43.17 | $42.64 | $42.72 | $36.39 | 2,171,843 |
| 2016-07-20 | $43.27 | $43.28 | $42.98 | $43.04 | $36.67 | 1,737,656 |
| 2016-07-19 | $43.10 | $43.28 | $42.63 | $43.28 | $36.87 | 2,744,587 |
| 2016-07-18 | $42.76 | $43.62 | $42.59 | $43.37 | $36.95 | 5,029,747 |
| 2016-07-15 | $42.34 | $42.51 | $42.16 | $42.30 | $36.04 | 2,084,823 |
| 2016-07-14 | $42.17 | $42.48 | $42.02 | $42.18 | $35.93 | 1,952,643 |
| 2016-07-13 | $42.41 | $42.63 | $41.86 | $42.01 | $35.79 | 2,105,848 |
| 2016-07-12 | $41.90 | $42.64 | $41.90 | $42.59 | $36.28 | 3,784,562 |
| 2016-07-11 | $41.79 | $42.24 | $41.61 | $41.98 | $35.76 | 3,540,141 |
| 2016-07-08 | $40.77 | $41.68 | $40.73 | $41.56 | $35.41 | 4,975,151 |
| 2016-07-07 | $40.23 | $40.59 | $40.11 | $40.57 | $34.56 | 2,645,930 |
| 2016-07-06 | $39.93 | $40.08 | $39.19 | $40.02 | $34.09 | 4,786,797 |
| 2016-07-05 | $40.60 | $40.76 | $39.88 | $39.97 | $34.05 | 3,336,327 |
| 2016-07-01 | $40.98 | $41.30 | $40.62 | $40.73 | $34.70 | 3,983,230 |
| 2016-06-30 | $39.90 | $40.74 | $39.70 | $40.74 | $34.71 | 4,164,584 |
| 2016-06-29 | $39.06 | $39.97 | $39.03 | $39.86 | $33.96 | 3,783,618 |
| 2016-06-28 | $37.82 | $38.82 | $37.82 | $38.54 | $32.83 | 2,872,681 |
| 2016-06-27 | $38.02 | $38.08 | $36.75 | $37.41 | $31.87 | 5,156,740 |
| 2016-06-24 | $39.04 | $39.48 | $38.26 | $38.48 | $32.78 | 5,180,139 |
| 2016-06-23 | $40.60 | $40.86 | $40.29 | $40.43 | $34.44 | 2,485,846 |
| 2016-06-22 | $40.36 | $40.71 | $40.12 | $40.29 | $34.32 | 3,126,917 |
| 2016-06-21 | $39.50 | $40.46 | $39.48 | $40.41 | $34.43 | 5,426,645 |
| 2016-06-20 | $39.23 | $39.76 | $39.20 | $39.40 | $33.57 | 2,447,386 |
| 2016-06-17 | $38.25 | $38.85 | $38.05 | $38.84 | $33.09 | 2,908,278 |
| 2016-06-16 | $38.19 | $38.44 | $37.87 | $38.29 | $32.62 | 2,201,614 |
| 2016-06-15 | $37.70 | $38.65 | $37.56 | $38.32 | $32.65 | 3,168,631 |
| 2016-06-14 | $37.63 | $38.11 | $37.09 | $37.45 | $31.90 | 2,304,119 |
| 2016-06-13 | $37.68 | $38.11 | $37.54 | $37.80 | $32.20 | 2,316,385 |
| 2016-06-10 | $38.33 | $38.39 | $37.53 | $37.85 | $32.25 | 3,349,645 |
| 2016-06-09 | $38.78 | $38.82 | $37.98 | $38.64 | $32.92 | 3,928,570 |
| 2016-06-08 | $39.24 | $39.41 | $38.94 | $39.22 | $33.41 | 1,833,984 |
| 2016-06-07 | $38.08 | $39.26 | $38.01 | $39.15 | $33.35 | 2,795,163 |
| 2016-06-06 | $38.81 | $38.91 | $38.08 | $38.38 | $32.70 | 4,065,144 |
| 2016-06-03 | $39.56 | $39.69 | $38.70 | $38.80 | $33.05 | 4,713,599 |
| 2016-06-02 | $39.31 | $39.87 | $39.00 | $39.77 | $33.88 | 3,803,975 |
| 2016-06-01 | $39.41 | $39.81 | $38.88 | $39.34 | $33.51 | 4,196,115 |
| 2016-05-31 | $39.65 | $39.87 | $38.88 | $39.42 | $33.30 | 4,940,326 |
| 2016-05-27 | $39.39 | $39.64 | $39.17 | $39.60 | $33.45 | 2,664,851 |
| 2016-05-26 | $39.80 | $40.06 | $39.17 | $39.33 | $33.22 | 2,761,127 |
| 2016-05-25 | $39.25 | $39.61 | $39.01 | $39.51 | $33.37 | 2,785,115 |
| 2016-05-24 | $39.01 | $39.57 | $38.97 | $39.48 | $33.35 | 2,641,175 |
| 2016-05-23 | $39.06 | $39.48 | $38.83 | $38.88 | $32.84 | 2,836,295 |
| 2016-05-20 | $38.22 | $39.23 | $38.01 | $39.13 | $33.05 | 4,498,783 |
| 2016-05-19 | $37.59 | $38.21 | $37.51 | $38.10 | $32.18 | 3,315,675 |
| 2016-05-18 | $37.73 | $37.83 | $37.17 | $37.38 | $31.57 | 3,191,240 |
| 2016-05-17 | $37.50 | $38.21 | $37.10 | $37.88 | $32.00 | 4,399,369 |
| 2016-05-16 | $37.41 | $37.95 | $37.13 | $37.65 | $31.80 | 3,503,944 |
| 2016-05-13 | $37.74 | $38.02 | $36.64 | $37.30 | $31.51 | 7,712,458 |
| 2016-05-12 | $38.35 | $38.39 | $37.61 | $38.01 | $32.11 | 6,428,890 |
| 2016-05-11 | $39.57 | $39.57 | $38.16 | $38.18 | $32.25 | 6,220,489 |
| 2016-05-10 | $40.55 | $40.73 | $40.12 | $40.61 | $34.30 | 3,700,714 |
| 2016-05-09 | $39.90 | $40.84 | $39.69 | $40.69 | $34.37 | 4,146,421 |
| 2016-05-06 | $39.58 | $39.99 | $39.12 | $39.91 | $33.71 | 2,881,505 |
| 2016-05-05 | $40.41 | $40.53 | $39.42 | $39.62 | $33.47 | 3,043,324 |
| 2016-05-04 | $40.56 | $41.08 | $40.30 | $40.42 | $34.14 | 3,039,721 |
| 2016-05-03 | $41.02 | $41.29 | $40.43 | $40.71 | $34.39 | 2,724,540 |
| 2016-05-02 | $40.49 | $41.47 | $40.34 | $41.34 | $34.92 | 3,395,037 |
| 2016-04-29 | $41.16 | $41.16 | $39.81 | $40.27 | $34.02 | 4,395,655 |
| 2016-04-28 | $41.72 | $41.97 | $41.06 | $41.21 | $34.81 | 4,063,833 |
| 2016-04-27 | $41.66 | $42.13 | $41.18 | $42.00 | $35.48 | 4,703,105 |
| 2016-04-26 | $40.50 | $42.00 | $39.06 | $41.86 | $35.36 | 10,676,315 |
| 2016-04-25 | $40.48 | $40.48 | $39.91 | $40.19 | $33.95 | 6,961,042 |
| 2016-04-22 | $40.28 | $40.69 | $39.97 | $40.28 | $34.02 | 3,533,139 |
| 2016-04-21 | $40.55 | $40.71 | $39.67 | $39.99 | $33.78 | 887,903 |
| 2016-04-20 | $39.99 | $40.67 | $39.81 | $40.49 | $34.20 | 866,664 |
| 2016-04-19 | $40.06 | $40.58 | $39.55 | $40.07 | $33.85 | 4,729,942 |
| 2016-04-18 | $38.78 | $39.67 | $38.76 | $39.64 | $33.48 | 2,492,609 |
| 2016-04-15 | $38.69 | $39.41 | $38.60 | $38.98 | $32.93 | 2,477,973 |
| 2016-04-14 | $39.47 | $39.69 | $38.67 | $38.72 | $32.71 | 2,633,274 |
| 2016-04-13 | $39.00 | $39.50 | $38.41 | $39.45 | $33.32 | 2,866,595 |
| 2016-04-12 | $39.14 | $39.46 | $38.46 | $39.01 | $32.95 | 3,450,906 |
| 2016-04-11 | $39.08 | $39.58 | $38.67 | $39.31 | $33.20 | 4,636,872 |
| 2016-04-08 | $40.34 | $40.34 | $38.80 | $38.97 | $32.92 | 5,455,564 |
| 2016-04-07 | $40.86 | $41.45 | $39.87 | $40.31 | $34.05 | 7,258,000 |
| 2016-04-06 | $39.81 | $40.42 | $39.54 | $40.30 | $34.04 | 2,492,844 |
| 2016-04-05 | $39.86 | $40.07 | $39.69 | $39.71 | $33.54 | 1,940,184 |
| 2016-04-04 | $40.62 | $40.89 | $39.99 | $40.15 | $33.91 | 2,423,535 |
| 2016-04-01 | $39.54 | $40.63 | $39.54 | $40.52 | $34.23 | 2,601,967 |
| 2016-03-31 | $40.32 | $40.86 | $39.84 | $40.09 | $33.86 | 3,337,622 |
| 2016-03-30 | $39.68 | $40.54 | $39.58 | $40.32 | $34.06 | 4,354,501 |
| 2016-03-29 | $38.86 | $39.56 | $38.79 | $39.41 | $33.29 | 2,983,972 |
| 2016-03-28 | $38.68 | $39.25 | $38.44 | $38.93 | $32.88 | 1,866,526 |
| 2016-03-24 | $38.71 | $38.71 | $38.06 | $38.68 | $32.67 | 1,810,037 |
| 2016-03-23 | $38.68 | $39.32 | $38.50 | $38.75 | $32.73 | 2,033,398 |
| 2016-03-22 | $39.17 | $39.30 | $38.70 | $38.86 | $32.82 | 2,666,687 |
| 2016-03-21 | $39.20 | $39.57 | $39.04 | $39.41 | $33.29 | 2,204,944 |
| 2016-03-18 | $39.78 | $39.78 | $39.03 | $39.27 | $33.17 | 3,384,028 |
| 2016-03-17 | $38.97 | $39.94 | $38.86 | $39.72 | $33.55 | 3,242,279 |
| 2016-03-16 | $38.86 | $39.16 | $38.41 | $39.01 | $32.95 | 1,393,575 |
| 2016-03-15 | $39.02 | $39.15 | $38.48 | $38.86 | $32.82 | 2,902,415 |
| 2016-03-14 | $39.54 | $39.95 | $39.23 | $39.40 | $33.28 | 3,383,292 |
| 2016-03-11 | $39.40 | $39.81 | $39.19 | $39.66 | $33.50 | 3,655,744 |
| 2016-03-10 | $38.68 | $39.56 | $38.63 | $39.09 | $33.02 | 4,345,565 |
| 2016-03-09 | $38.76 | $39.01 | $38.19 | $38.81 | $32.78 | 3,375,859 |
| 2016-03-08 | $38.87 | $39.25 | $38.40 | $38.46 | $32.49 | 2,805,132 |
| 2016-03-07 | $38.62 | $39.21 | $38.43 | $39.19 | $33.10 | 3,252,341 |
| 2016-03-04 | $38.83 | $39.40 | $38.35 | $38.78 | $32.76 | 2,830,929 |
| 2016-03-03 | $38.88 | $39.09 | $38.52 | $38.79 | $32.76 | 2,153,253 |
| 2016-03-02 | $38.68 | $39.06 | $38.34 | $38.87 | $32.83 | 2,858,560 |
| 2016-03-01 | $39.00 | $39.54 | $38.93 | $39.33 | $32.94 | 3,888,529 |
| 2016-02-29 | $38.70 | $39.22 | $38.49 | $38.94 | $32.61 | 4,849,807 |
| 2016-02-26 | $38.91 | $38.99 | $38.29 | $38.57 | $32.30 | 3,379,317 |
| 2016-02-25 | $37.96 | $39.05 | $37.73 | $38.90 | $32.58 | 6,923,820 |
| 2016-02-24 | $36.75 | $38.01 | $36.74 | $37.89 | $31.73 | 6,786,369 |
| 2016-02-23 | $36.23 | $38.40 | $36.18 | $36.95 | $30.94 | 4,919,152 |
| 2016-02-22 | $36.04 | $36.54 | $36.02 | $36.18 | $30.30 | 4,144,753 |
| 2016-02-19 | $36.02 | $36.42 | $35.19 | $35.82 | $30.00 | 3,352,263 |
| 2016-02-18 | $35.65 | $36.56 | $35.46 | $36.31 | $30.41 | 3,778,798 |
| 2016-02-17 | $35.97 | $36.18 | $35.50 | $35.97 | $30.12 | 3,935,663 |
| 2016-02-16 | $34.79 | $35.67 | $34.76 | $35.58 | $29.79 | 4,501,590 |
| 2016-02-12 | $34.00 | $34.64 | $33.62 | $34.53 | $28.92 | 4,672,148 |
| 2016-02-11 | $33.18 | $33.86 | $32.95 | $33.63 | $28.16 | 4,983,803 |
| 2016-02-10 | $34.23 | $34.33 | $33.49 | $33.65 | $28.18 | 3,778,095 |
| 2016-02-09 | $33.96 | $34.73 | $33.55 | $34.05 | $28.51 | 3,612,266 |
| 2016-02-08 | $34.68 | $34.78 | $33.77 | $34.43 | $28.83 | 5,793,080 |
| 2016-02-05 | $35.92 | $35.92 | $34.74 | $35.05 | $29.35 | 6,189,485 |
| 2016-02-04 | $35.90 | $36.28 | $35.44 | $36.09 | $30.22 | 5,336,433 |
| 2016-02-03 | $37.35 | $37.52 | $35.34 | $36.42 | $30.50 | 9,979,625 |
| 2016-02-02 | $37.32 | $37.77 | $36.73 | $37.15 | $31.11 | 5,272,184 |
| 2016-02-01 | $36.80 | $37.49 | $36.50 | $37.21 | $31.16 | 5,928,311 |
| 2016-01-29 | $36.20 | $37.07 | $36.02 | $37.05 | $31.03 | 12,055,434 |
| 2016-01-28 | $34.76 | $35.89 | $34.53 | $35.82 | $30.00 | 8,617,115 |
| 2016-01-27 | $33.35 | $35.27 | $33.27 | $34.19 | $28.63 | 11,580,957 |
| 2016-01-26 | $32.77 | $33.96 | $32.10 | $33.33 | $27.91 | 16,513,944 |
| 2016-01-25 | $32.06 | $32.17 | $30.18 | $30.35 | $25.42 | 10,742,117 |
| 2016-01-22 | $33.16 | $33.44 | $31.88 | $32.43 | $27.16 | 5,162,553 |
| 2016-01-21 | $31.58 | $32.96 | $31.42 | $32.47 | $27.19 | 4,915,339 |
| 2016-01-20 | $30.78 | $31.61 | $30.06 | $31.46 | $26.34 | 8,553,320 |
| 2016-01-19 | $31.68 | $32.15 | $30.79 | $31.16 | $26.09 | 4,374,221 |
| 2016-01-15 | $30.88 | $31.64 | $30.36 | $31.43 | $26.32 | 5,791,939 |
| 2016-01-14 | $31.59 | $32.15 | $30.49 | $31.76 | $26.60 | 4,181,103 |
| 2016-01-13 | $32.73 | $32.95 | $31.39 | $31.52 | $26.39 | 4,696,605 |
| 2016-01-12 | $33.21 | $33.47 | $31.84 | $32.59 | $27.29 | 3,718,116 |
| 2016-01-11 | $31.98 | $32.89 | $31.98 | $32.77 | $27.44 | 4,162,028 |
| 2016-01-08 | $33.01 | $33.25 | $31.87 | $31.95 | $26.76 | 4,760,017 |
| 2016-01-07 | $32.10 | $33.27 | $32.10 | $32.89 | $27.54 | 5,203,320 |
| 2016-01-06 | $33.21 | $33.47 | $32.37 | $32.79 | $27.46 | 4,493,220 |
| 2016-01-05 | $33.82 | $34.19 | $33.31 | $33.97 | $28.45 | 5,592,042 |
| 2016-01-04 | $32.35 | $33.66 | $32.08 | $33.64 | $28.17 | 6,508,924 |
| 2015-12-31 | $32.61 | $32.90 | $32.49 | $32.73 | $27.41 | 2,582,004 |
| 2015-12-30 | $32.96 | $33.02 | $32.61 | $32.67 | $27.36 | 1,398,371 |
| 2015-12-29 | $32.85 | $33.23 | $32.83 | $33.00 | $27.63 | 3,379,168 |
| 2015-12-28 | $32.59 | $33.05 | $32.39 | $32.62 | $27.32 | 2,685,376 |
| 2015-12-24 | $33.08 | $33.22 | $32.55 | $32.65 | $27.34 | 2,726,385 |
| 2015-12-23 | $33.30 | $33.45 | $32.39 | $33.28 | $27.87 | 3,865,855 |
| 2015-12-22 | $32.78 | $33.19 | $32.61 | $33.03 | $27.66 | 4,475,684 |
| 2015-12-21 | $32.12 | $32.72 | $31.87 | $32.70 | $27.38 | 4,688,912 |
| 2015-12-18 | $32.33 | $32.64 | $31.63 | $31.99 | $26.79 | 7,324,001 |
| 2015-12-17 | $33.44 | $33.45 | $32.52 | $32.64 | $27.33 | 5,771,228 |
| 2015-12-16 | $32.43 | $33.44 | $32.41 | $33.33 | $27.91 | 6,851,197 |
| 2015-12-15 | $32.00 | $32.60 | $31.81 | $32.34 | $27.08 | 7,203,051 |
| 2015-12-14 | $31.02 | $31.28 | $30.30 | $31.09 | $26.03 | 6,159,448 |
| 2015-12-11 | $30.77 | $30.99 | $30.28 | $30.38 | $25.44 | 3,293,086 |
| 2015-12-10 | $30.52 | $31.26 | $30.07 | $31.12 | $26.06 | 3,980,873 |
| 2015-12-09 | $30.78 | $31.64 | $30.21 | $30.51 | $25.55 | 4,905,040 |
| 2015-12-08 | $30.81 | $31.36 | $30.61 | $31.22 | $26.14 | 4,637,483 |
| 2015-12-07 | $30.45 | $31.15 | $30.07 | $31.07 | $26.02 | 4,113,986 |
| 2015-12-04 | $29.87 | $30.72 | $29.71 | $30.58 | $25.61 | 5,403,422 |
| 2015-12-03 | $31.00 | $31.02 | $29.66 | $29.87 | $25.01 | 6,689,315 |
| 2015-12-02 | $31.09 | $31.56 | $30.77 | $30.88 | $25.86 | 4,059,666 |
| 2015-12-01 | $32.00 | $32.20 | $31.36 | $31.57 | $26.15 | 4,616,509 |
| 2015-11-30 | $31.64 | $32.27 | $31.18 | $31.77 | $26.32 | 6,315,146 |
| 2015-11-27 | $32.35 | $32.56 | $31.75 | $31.82 | $26.36 | 2,222,121 |
| 2015-11-25 | $32.25 | $32.59 | $31.98 | $32.39 | $26.83 | 4,211,429 |
| 2015-11-24 | $31.11 | $32.32 | $31.04 | $32.17 | $26.65 | 6,860,916 |
| 2015-11-23 | $30.56 | $31.59 | $30.39 | $31.55 | $26.13 | 5,378,995 |
| 2015-11-20 | $29.88 | $30.56 | $29.71 | $30.55 | $25.31 | 4,094,934 |
| 2015-11-19 | $29.45 | $30.13 | $29.33 | $29.66 | $24.57 | 3,044,675 |
| 2015-11-18 | $29.00 | $29.63 | $28.75 | $29.59 | $24.51 | 4,459,235 |
| 2015-11-17 | $29.30 | $29.50 | $28.70 | $28.93 | $23.96 | 4,357,281 |
| 2015-11-16 | $29.20 | $29.82 | $28.94 | $29.38 | $24.34 | 3,439,735 |
| 2015-11-13 | $29.49 | $29.61 | $28.74 | $29.23 | $24.21 | 6,141,799 |
| 2015-11-12 | $30.00 | $30.91 | $29.92 | $30.02 | $24.87 | 4,898,164 |
| 2015-11-11 | $31.31 | $31.31 | $29.82 | $30.24 | $25.05 | 6,116,611 |
| 2015-11-10 | $30.65 | $31.46 | $30.32 | $31.37 | $25.99 | 5,436,273 |
| 2015-11-09 | $31.96 | $32.05 | $30.67 | $30.88 | $25.58 | 5,239,935 |
| 2015-11-06 | $32.50 | $32.71 | $31.89 | $32.06 | $26.56 | 3,767,386 |
| 2015-11-05 | $32.45 | $32.96 | $32.23 | $32.72 | $27.10 | 4,360,270 |
| 2015-11-04 | $32.57 | $32.72 | $31.88 | $32.28 | $26.74 | 3,008,907 |
| 2015-11-03 | $31.96 | $32.82 | $31.81 | $32.55 | $26.96 | 4,279,371 |
| 2015-11-02 | $31.18 | $31.84 | $30.78 | $31.74 | $26.29 | 3,401,144 |
| 2015-10-30 | $30.86 | $31.38 | $30.85 | $31.20 | $25.84 | 3,276,034 |
| 2015-10-29 | $31.00 | $31.25 | $30.63 | $30.86 | $25.56 | 2,905,655 |
| 2015-10-28 | $31.54 | $31.67 | $30.40 | $31.00 | $25.68 | 6,927,039 |
| 2015-10-27 | $32.38 | $33.08 | $31.33 | $31.65 | $26.22 | 11,331,435 |
| 2015-10-26 | $30.35 | $30.64 | $29.95 | $30.32 | $25.12 | 4,315,523 |
| 2015-10-23 | $30.35 | $30.35 | $29.53 | $30.13 | $24.96 | 5,601,463 |
| 2015-10-22 | $30.35 | $30.43 | $29.93 | $30.15 | $24.97 | 4,117,399 |
| 2015-10-21 | $30.63 | $30.93 | $30.03 | $30.06 | $24.90 | 4,934,730 |
| 2015-10-20 | $30.19 | $30.36 | $29.93 | $30.06 | $24.90 | 2,853,679 |
| 2015-10-19 | $29.97 | $30.32 | $29.91 | $30.17 | $24.99 | 3,543,462 |
| 2015-10-16 | $29.83 | $29.89 | $28.85 | $29.69 | $24.59 | 7,854,833 |
| 2015-10-15 | $30.87 | $30.93 | $29.82 | $29.86 | $24.73 | 4,512,160 |
| 2015-10-14 | $30.84 | $30.95 | $30.37 | $30.77 | $25.49 | 2,496,841 |
| 2015-10-13 | $30.71 | $31.25 | $30.54 | $30.80 | $25.51 | 2,513,946 |
| 2015-10-12 | $31.42 | $31.57 | $30.76 | $30.83 | $25.54 | 2,081,551 |
| 2015-10-09 | $31.40 | $31.60 | $30.93 | $31.28 | $25.91 | 2,500,595 |
| 2015-10-08 | $30.20 | $31.88 | $30.09 | $31.45 | $26.05 | 4,466,511 |
| 2015-10-07 | $30.40 | $30.94 | $29.98 | $30.35 | $25.14 | 3,628,620 |
| 2015-10-06 | $30.28 | $30.80 | $30.08 | $30.41 | $25.19 | 4,075,772 |
| 2015-10-05 | $29.60 | $30.68 | $29.59 | $30.31 | $25.11 | 5,369,627 |
| 2015-10-02 | $28.10 | $29.39 | $27.93 | $29.35 | $24.31 | 3,642,700 |
| 2015-10-01 | $28.88 | $29.01 | $28.14 | $28.45 | $23.57 | 4,173,179 |
| 2015-09-30 | $28.06 | $28.97 | $27.99 | $28.93 | $23.96 | 4,797,862 |
| 2015-09-29 | $27.47 | $27.82 | $27.22 | $27.74 | $22.98 | 3,145,284 |
| 2015-09-28 | $28.22 | $28.59 | $27.42 | $27.44 | $22.73 | 2,424,770 |
| 2015-09-25 | $29.08 | $29.16 | $28.29 | $28.48 | $23.59 | 2,292,825 |
| 2015-09-24 | $28.32 | $28.94 | $28.15 | $28.73 | $23.80 | 3,676,657 |
| 2015-09-23 | $29.02 | $29.12 | $28.35 | $28.40 | $23.53 | 1,720,134 |
| 2015-09-22 | $28.94 | $29.03 | $28.55 | $28.92 | $23.96 | 1,947,321 |
| 2015-09-21 | $29.26 | $29.71 | $29.14 | $29.29 | $24.26 | 1,967,960 |
| 2015-09-18 | $29.38 | $29.67 | $28.99 | $29.10 | $24.11 | 3,260,871 |
| 2015-09-17 | $29.99 | $30.48 | $29.68 | $29.85 | $24.73 | 2,499,094 |
| 2015-09-16 | $29.48 | $30.00 | $29.24 | $29.92 | $24.78 | 2,580,316 |
| 2015-09-15 | $29.08 | $29.52 | $28.94 | $29.38 | $24.34 | 2,642,941 |
| 2015-09-14 | $29.32 | $29.39 | $28.93 | $28.99 | $24.01 | 2,231,253 |
| 2015-09-11 | $29.45 | $29.49 | $28.95 | $29.44 | $24.39 | 2,489,123 |
| 2015-09-10 | $29.17 | $29.71 | $29.00 | $29.51 | $24.44 | 3,556,039 |
| 2015-09-09 | $30.28 | $30.41 | $28.96 | $29.06 | $24.07 | 5,111,776 |
| 2015-09-08 | $29.75 | $30.21 | $29.44 | $30.15 | $24.97 | 4,441,041 |
Tapestry Inc (TPR) News Headlines
.jpg)
.jpg)
Here are Tuesday's biggest analyst calls: Apple, Nvidia, Tesla, Snowflake, Wynn, Meta, Charles Schwab, GE Aerospace & more
Here are the biggest calls on Wall Street on Tuesday.
cnbc.com Feb. 18, 2025.jpg)
Stocks making the biggest moves premarket: Southwest, Medtronic, Snowflake, Bath & Body Works & more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 18, 2025Recent Tapestry Inc (TPR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Tapestry Inc (TPR) in the Luxury Goods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Signet Jewelers Ltd | SIG | Luxury Goods | Consumer Cyclical | 28,000 |
| Tapestry Inc | TPR | Luxury Goods | Consumer Cyclical | 24,000 |
| Tiffany & Company | TIF | Luxury Goods | Consumer Cyclical | 14,000 |
| Fossil Group Inc | FOSL | Luxury Goods | Consumer Cyclical | 5,700 |
| Movado Group Inc | MOV | Luxury Goods | Consumer Cyclical | 2,000 |
| Birks Group Inc - Class A | BGI | Luxury Goods | Consumer Cyclical | 650 |
| Charles & Colvard Ltd | CTHR | Luxury Goods | Consumer Cyclical | 51 |
| MYT Netherlands Parent BV | MYTE | Luxury Goods | Consumer Cyclical | 0 |