Tempur Sealy International Inc (TPX) Exchange: NYSE
Data as of May 9, 2025
$59.60 ($0.06) 0.10%
Tempur Sealy International Inc - Daily Information
Click for more stock information on Tempur Sealy International Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $59.94 |
| Previous Close | $59.60 |
| High | $60.16 |
| Low | $59.45 |
| Adjusted Open | $59.94 |
| Previous Adjusted Close | $59.60 |
| Adjusted High | $60.16 |
| Adjusted Low | $59.45 |
About Tempur Sealy International Inc (TPX)
Tempur Sealy International, Inc. is the world's largest bedding provider. Founded in the late 1970s, it began with the invention of the Tempur material -- a pressure-relieving foam -- and has grown to become a global leader in innovative sleep solutions. Today, Tempur Sealy has a strong presence in more than 100 countries and employs 24,000 people worldwide. The company continues to invest in research and development to bring new sleep solutions to the market, focusing on comfort, cooling, and product integrity. It is committed to environmental practices and its products have earned certification from global sustainability standards such as the Global Organic Textile Standard and Responsible Down Standard.
Invest in Tempur Sealy International Inc (TPX)
Historical Stock Data for Tempur Sealy International Inc (TPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | $59.94 | $60.16 | $59.45 | $59.60 | $59.60 | 1,178,745 |
| 2025-01-16 | $57.90 | $59.60 | $57.67 | $59.54 | $59.54 | 1,796,882 |
| 2025-01-15 | $57.80 | $58.23 | $57.35 | $57.64 | $57.64 | 1,171,923 |
| 2025-01-14 | $56.07 | $57.02 | $56.05 | $56.70 | $56.70 | 1,181,638 |
| 2025-01-13 | $54.82 | $56.07 | $54.65 | $56.07 | $56.07 | 1,138,480 |
| 2025-01-10 | $54.51 | $55.77 | $54.51 | $55.14 | $55.14 | 1,022,400 |
| 2025-01-08 | $54.34 | $55.27 | $53.54 | $55.12 | $55.12 | 762,274 |
| 2025-01-07 | $55.64 | $55.87 | $54.42 | $54.98 | $54.98 | 1,071,044 |
| 2025-01-06 | $56.05 | $56.78 | $55.36 | $55.50 | $55.50 | 1,110,076 |
| 2025-01-03 | $56.09 | $56.33 | $55.36 | $55.74 | $55.74 | 1,060,513 |
| 2025-01-02 | $57.13 | $57.19 | $55.77 | $55.82 | $55.82 | 1,449,047 |
| 2024-12-31 | $57.15 | $57.55 | $56.64 | $56.69 | $56.69 | 1,366,989 |
| 2024-12-30 | $54.61 | $57.26 | $54.23 | $56.98 | $56.98 | 2,271,837 |
| 2024-12-27 | $55.42 | $55.87 | $54.63 | $55.03 | $55.03 | 669,809 |
| 2024-12-26 | $55.71 | $56.05 | $55.17 | $55.83 | $55.83 | 765,200 |
| 2024-12-24 | $55.83 | $56.08 | $55.31 | $56.01 | $56.01 | 254,264 |
| 2024-12-23 | $55.30 | $55.70 | $54.90 | $55.53 | $55.53 | 1,038,036 |
| 2024-12-20 | $55.03 | $56.06 | $54.88 | $55.44 | $55.44 | 3,346,300 |
| 2024-12-19 | $55.15 | $55.92 | $54.78 | $55.03 | $55.03 | 1,884,566 |
| 2024-12-18 | $57.00 | $57.68 | $55.07 | $55.07 | $55.07 | 1,804,522 |
| 2024-12-17 | $56.77 | $57.06 | $55.97 | $56.95 | $56.95 | 1,446,884 |
| 2024-12-16 | $57.74 | $58.12 | $57.05 | $57.18 | $57.18 | 1,168,933 |
| 2024-12-13 | $56.75 | $57.99 | $56.69 | $57.86 | $57.86 | 1,703,692 |
| 2024-12-12 | $55.32 | $57.15 | $55.18 | $56.71 | $56.71 | 1,839,879 |
| 2024-12-11 | $55.70 | $55.81 | $55.25 | $55.47 | $55.47 | 1,248,413 |
| 2024-12-10 | $55.40 | $55.74 | $54.21 | $55.28 | $55.28 | 1,681,287 |
| 2024-12-09 | $55.03 | $55.70 | $54.85 | $55.47 | $55.47 | 1,808,509 |
| 2024-12-06 | $55.91 | $55.99 | $54.74 | $55.01 | $55.01 | 1,063,866 |
| 2024-12-05 | $56.10 | $56.10 | $54.94 | $55.23 | $55.23 | 1,207,488 |
| 2024-12-04 | $55.85 | $56.12 | $55.47 | $56.00 | $56.00 | 938,505 |
| 2024-12-03 | $56.49 | $56.77 | $55.51 | $56.24 | $56.24 | 1,735,261 |
| 2024-12-02 | $56.08 | $56.56 | $55.58 | $56.12 | $56.12 | 1,973,117 |
| 2024-11-29 | $56.09 | $56.31 | $55.51 | $55.98 | $55.98 | 887,333 |
| 2024-11-27 | $56.55 | $57.11 | $55.61 | $55.81 | $55.81 | 1,259,537 |
| 2024-11-26 | $57.31 | $57.37 | $55.94 | $56.03 | $56.03 | 1,899,649 |
| 2024-11-25 | $55.56 | $58.44 | $55.56 | $57.86 | $57.86 | 2,034,112 |
| 2024-11-22 | $54.76 | $55.34 | $54.67 | $54.74 | $54.74 | 1,639,989 |
| 2024-11-21 | $53.64 | $54.48 | $53.11 | $54.40 | $54.40 | 955,296 |
| 2024-11-20 | $53.35 | $53.84 | $53.05 | $53.51 | $53.38 | 1,091,501 |
| 2024-11-19 | $53.47 | $53.76 | $52.71 | $53.58 | $53.45 | 1,021,124 |
| 2024-11-18 | $54.02 | $54.69 | $53.85 | $54.25 | $54.12 | 1,189,108 |
| 2024-11-15 | $54.99 | $55.21 | $54.05 | $54.14 | $54.01 | 1,170,419 |
| 2024-11-14 | $55.33 | $55.67 | $54.51 | $54.92 | $54.79 | 939,009 |
| 2024-11-13 | $56.12 | $56.34 | $54.97 | $55.32 | $55.19 | 1,431,407 |
| 2024-11-12 | $55.90 | $56.03 | $55.25 | $55.68 | $55.55 | 1,368,692 |
| 2024-11-11 | $55.01 | $56.16 | $54.65 | $55.86 | $55.73 | 1,470,280 |
| 2024-11-08 | $53.54 | $54.76 | $53.19 | $54.42 | $54.42 | 2,033,583 |
| 2024-11-07 | $53.44 | $56.36 | $52.90 | $54.00 | $54.00 | 4,021,084 |
| 2024-11-06 | $51.50 | $51.80 | $49.23 | $49.87 | $49.87 | 2,897,370 |
| 2024-11-05 | $48.13 | $49.57 | $48.13 | $49.55 | $49.55 | 1,306,237 |
| 2024-11-04 | $47.77 | $48.49 | $47.50 | $48.37 | $48.37 | 1,534,940 |
| 2024-11-01 | $48.12 | $48.67 | $47.48 | $47.83 | $47.83 | 1,602,759 |
| 2024-10-31 | $48.50 | $48.79 | $47.90 | $47.91 | $47.91 | 1,626,174 |
| 2024-10-30 | $49.31 | $49.80 | $48.82 | $48.85 | $48.85 | 1,103,853 |
| 2024-10-29 | $48.22 | $49.68 | $48.14 | $49.37 | $49.37 | 1,688,516 |
| 2024-10-28 | $47.96 | $49.54 | $47.96 | $49.43 | $49.43 | 2,572,705 |
| 2024-10-25 | $48.04 | $48.52 | $47.46 | $47.66 | $47.66 | 910,052 |
| 2024-10-24 | $48.38 | $48.38 | $47.70 | $48.06 | $48.06 | 852,444 |
| 2024-10-23 | $48.75 | $48.96 | $47.84 | $48.14 | $48.14 | 1,066,450 |
| 2024-10-22 | $49.38 | $49.38 | $48.45 | $48.89 | $48.89 | 1,543,558 |
| 2024-10-21 | $50.47 | $50.62 | $49.44 | $49.82 | $49.82 | 1,394,610 |
| 2024-10-18 | $50.59 | $50.79 | $50.32 | $50.62 | $50.62 | 949,066 |
| 2024-10-17 | $50.89 | $51.12 | $50.12 | $50.42 | $50.42 | 968,523 |
| 2024-10-16 | $50.76 | $51.21 | $50.55 | $50.68 | $50.68 | 895,096 |
| 2024-10-15 | $50.51 | $51.35 | $50.44 | $50.47 | $50.47 | 990,944 |
| 2024-10-14 | $50.68 | $50.80 | $50.00 | $50.61 | $50.61 | 1,158,191 |
| 2024-10-11 | $51.13 | $51.51 | $50.42 | $50.64 | $50.64 | 1,886,069 |
| 2024-10-10 | $51.02 | $51.22 | $50.43 | $51.20 | $51.20 | 1,173,014 |
| 2024-10-09 | $52.17 | $52.35 | $51.34 | $51.56 | $51.56 | 787,806 |
| 2024-10-08 | $51.72 | $52.36 | $51.67 | $52.01 | $52.01 | 992,882 |
| 2024-10-07 | $52.50 | $52.50 | $51.61 | $52.24 | $52.24 | 732,378 |
| 2024-10-04 | $54.11 | $54.22 | $52.68 | $53.02 | $53.02 | 1,606,331 |
| 2024-10-03 | $53.61 | $53.88 | $53.06 | $53.30 | $53.30 | 1,080,371 |
| 2024-10-02 | $54.06 | $54.78 | $53.67 | $54.06 | $54.06 | 911,213 |
| 2024-10-01 | $54.42 | $54.93 | $53.74 | $54.61 | $54.61 | 1,040,397 |
| 2024-09-30 | $54.65 | $54.79 | $54.09 | $54.60 | $54.60 | 1,411,956 |
| 2024-09-27 | $54.58 | $55.36 | $54.11 | $54.78 | $54.78 | 1,241,253 |
| 2024-09-26 | $54.36 | $54.48 | $53.81 | $54.05 | $54.05 | 1,686,403 |
| 2024-09-25 | $54.00 | $54.00 | $53.38 | $53.69 | $53.69 | 681,368 |
| 2024-09-24 | $54.39 | $54.66 | $53.43 | $54.00 | $54.00 | 1,161,485 |
| 2024-09-23 | $54.21 | $54.26 | $53.50 | $54.15 | $54.15 | 1,205,880 |
| 2024-09-20 | $54.45 | $54.45 | $53.61 | $53.77 | $53.77 | 1,933,895 |
| 2024-09-19 | $54.39 | $54.91 | $53.53 | $54.69 | $54.69 | 1,237,485 |
| 2024-09-18 | $52.91 | $54.50 | $52.32 | $52.97 | $52.97 | 865,938 |
| 2024-09-17 | $51.80 | $53.09 | $51.64 | $52.87 | $52.87 | 1,575,611 |
| 2024-09-16 | $51.58 | $52.05 | $50.85 | $51.57 | $51.57 | 1,314,615 |
| 2024-09-13 | $49.51 | $51.91 | $49.51 | $51.43 | $51.43 | 1,829,667 |
| 2024-09-12 | $48.61 | $49.58 | $48.23 | $49.17 | $49.17 | 779,614 |
| 2024-09-11 | $48.05 | $48.78 | $47.25 | $48.63 | $48.63 | 1,127,516 |
| 2024-09-10 | $48.54 | $48.89 | $47.74 | $48.38 | $48.38 | 1,278,112 |
| 2024-09-09 | $49.56 | $49.68 | $48.75 | $48.80 | $48.80 | 1,065,670 |
| 2024-09-06 | $50.15 | $50.31 | $49.37 | $49.52 | $49.52 | 826,448 |
| 2024-09-05 | $50.53 | $50.83 | $49.82 | $50.14 | $50.14 | 890,842 |
| 2024-09-04 | $50.40 | $50.90 | $49.77 | $50.54 | $50.54 | 1,140,400 |
| 2024-09-03 | $52.02 | $52.45 | $51.07 | $51.40 | $51.40 | 1,100,139 |
| 2024-08-30 | $52.26 | $52.63 | $51.41 | $52.43 | $52.43 | 861,505 |
| 2024-08-29 | $51.65 | $52.70 | $51.19 | $51.77 | $51.77 | 565,730 |
| 2024-08-28 | $51.59 | $52.08 | $51.31 | $51.39 | $51.39 | 466,113 |
| 2024-08-27 | $52.17 | $52.22 | $51.67 | $52.00 | $52.00 | 500,825 |
| 2024-08-26 | $53.04 | $53.39 | $52.39 | $52.49 | $52.49 | 751,539 |
| 2024-08-23 | $51.43 | $53.08 | $50.93 | $52.69 | $52.69 | 1,210,868 |
| 2024-08-22 | $51.87 | $51.95 | $50.89 | $51.10 | $51.10 | 728,938 |
| 2024-08-21 | $51.03 | $51.86 | $50.89 | $51.79 | $51.79 | 695,356 |
| 2024-08-20 | $50.58 | $51.05 | $50.10 | $50.41 | $50.41 | 740,934 |
| 2024-08-19 | $51.00 | $51.83 | $50.41 | $50.74 | $50.74 | 1,115,854 |
| 2024-08-16 | $51.63 | $52.02 | $50.69 | $50.90 | $50.90 | 1,096,377 |
| 2024-08-15 | $51.32 | $52.14 | $50.85 | $51.60 | $51.60 | 1,460,506 |
| 2024-08-14 | $50.75 | $50.93 | $50.14 | $50.24 | $50.11 | 817,430 |
| 2024-08-13 | $49.66 | $50.97 | $49.40 | $50.61 | $50.48 | 2,045,133 |
| 2024-08-12 | $50.18 | $50.18 | $49.26 | $49.40 | $49.28 | 1,167,586 |
| 2024-08-09 | $49.77 | $50.10 | $49.34 | $49.87 | $49.74 | 1,071,470 |
| 2024-08-08 | $48.52 | $50.17 | $48.23 | $49.60 | $49.48 | 2,067,399 |
| 2024-08-07 | $48.50 | $49.44 | $47.75 | $47.80 | $47.68 | 2,116,935 |
| 2024-08-06 | $45.79 | $49.53 | $45.58 | $48.23 | $48.11 | 3,528,449 |
| 2024-08-05 | $47.00 | $49.12 | $46.50 | $48.60 | $48.48 | 2,972,658 |
| 2024-08-02 | $49.60 | $49.91 | $48.38 | $49.01 | $48.89 | 2,018,431 |
| 2024-08-01 | $52.49 | $52.97 | $50.32 | $51.01 | $50.88 | 1,655,482 |
| 2024-07-31 | $52.25 | $53.54 | $51.32 | $52.35 | $52.22 | 1,417,352 |
| 2024-07-30 | $52.26 | $52.70 | $51.61 | $51.99 | $51.86 | 1,002,629 |
| 2024-07-29 | $52.46 | $52.59 | $51.71 | $52.10 | $51.97 | 1,338,426 |
| 2024-07-26 | $52.00 | $52.55 | $51.67 | $52.31 | $52.31 | 1,220,753 |
| 2024-07-25 | $50.20 | $51.85 | $49.71 | $50.99 | $50.99 | 1,432,919 |
| 2024-07-24 | $51.38 | $51.67 | $50.15 | $50.20 | $50.20 | 815,776 |
| 2024-07-23 | $51.11 | $52.35 | $50.83 | $51.67 | $51.67 | 1,178,956 |
| 2024-07-22 | $51.75 | $51.77 | $50.62 | $51.30 | $51.30 | 1,413,711 |
| 2024-07-19 | $51.98 | $52.26 | $51.19 | $51.58 | $51.58 | 1,410,349 |
| 2024-07-18 | $53.55 | $54.35 | $51.63 | $51.98 | $51.98 | 2,673,896 |
| 2024-07-17 | $52.99 | $54.23 | $52.83 | $53.55 | $53.55 | 2,584,623 |
| 2024-07-16 | $50.12 | $53.51 | $50.01 | $53.49 | $53.49 | 1,966,219 |
| 2024-07-15 | $49.96 | $50.24 | $49.26 | $49.70 | $49.70 | 1,540,442 |
| 2024-07-12 | $49.24 | $50.68 | $49.00 | $49.81 | $49.81 | 2,074,417 |
| 2024-07-11 | $47.89 | $48.85 | $47.89 | $48.84 | $48.84 | 4,838,092 |
| 2024-07-10 | $46.17 | $46.77 | $45.91 | $46.67 | $46.67 | 1,406,630 |
| 2024-07-09 | $47.03 | $47.41 | $45.80 | $45.89 | $45.89 | 1,926,030 |
| 2024-07-08 | $45.61 | $47.65 | $45.61 | $47.45 | $47.45 | 2,817,108 |
| 2024-07-05 | $46.69 | $47.09 | $45.04 | $45.22 | $45.22 | 2,757,826 |
| 2024-07-03 | $48.20 | $48.27 | $46.70 | $46.77 | $46.77 | 1,352,584 |
| 2024-07-02 | $46.82 | $48.55 | $46.56 | $48.32 | $48.32 | 2,704,036 |
| 2024-07-01 | $47.17 | $47.78 | $46.56 | $47.21 | $47.21 | 1,800,897 |
| 2024-06-28 | $46.25 | $47.61 | $46.25 | $47.34 | $47.34 | 6,294,949 |
| 2024-06-27 | $46.23 | $46.57 | $45.74 | $45.98 | $45.98 | 2,081,742 |
| 2024-06-26 | $46.83 | $47.56 | $46.15 | $46.20 | $46.20 | 1,673,549 |
| 2024-06-25 | $48.71 | $48.89 | $46.94 | $46.99 | $46.99 | 1,510,233 |
| 2024-06-24 | $48.57 | $49.35 | $48.22 | $48.85 | $48.85 | 1,122,363 |
| 2024-06-21 | $48.47 | $48.62 | $47.44 | $48.59 | $48.59 | 3,217,825 |
| 2024-06-20 | $47.59 | $48.67 | $47.41 | $48.27 | $48.27 | 1,349,080 |
| 2024-06-18 | $48.27 | $48.72 | $47.50 | $47.67 | $47.67 | 1,214,932 |
| 2024-06-17 | $47.75 | $48.43 | $47.75 | $48.21 | $48.21 | 2,339,427 |
| 2024-06-14 | $48.91 | $48.96 | $47.80 | $48.33 | $48.33 | 1,526,205 |
| 2024-06-13 | $49.88 | $50.15 | $49.50 | $49.72 | $49.72 | 1,179,790 |
| 2024-06-12 | $50.24 | $51.16 | $49.99 | $50.07 | $50.07 | 1,681,937 |
| 2024-06-11 | $48.45 | $49.00 | $47.74 | $48.42 | $48.42 | 1,354,935 |
| 2024-06-10 | $48.79 | $49.15 | $48.50 | $48.85 | $48.85 | 1,190,375 |
| 2024-06-07 | $48.62 | $49.69 | $48.55 | $49.04 | $49.04 | 1,011,065 |
| 2024-06-06 | $50.64 | $50.70 | $49.24 | $49.41 | $49.41 | 1,093,481 |
| 2024-06-05 | $50.42 | $50.63 | $49.98 | $50.61 | $50.61 | 917,786 |
| 2024-06-04 | $50.34 | $51.01 | $50.07 | $50.22 | $50.22 | 1,881,297 |
| 2024-06-03 | $51.62 | $51.72 | $50.78 | $51.21 | $51.21 | 1,112,506 |
| 2024-05-31 | $51.01 | $51.40 | $50.43 | $51.36 | $51.36 | 1,447,889 |
| 2024-05-30 | $50.07 | $50.80 | $49.93 | $50.51 | $50.51 | 1,092,953 |
| 2024-05-29 | $49.00 | $50.02 | $48.99 | $49.78 | $49.78 | 1,399,756 |
| 2024-05-28 | $50.14 | $50.49 | $49.18 | $49.61 | $49.61 | 1,135,498 |
| 2024-05-24 | $49.90 | $50.49 | $49.72 | $49.85 | $49.85 | 913,650 |
| 2024-05-23 | $51.23 | $51.23 | $49.37 | $49.54 | $49.54 | 1,427,054 |
| 2024-05-22 | $52.14 | $52.42 | $50.93 | $50.98 | $50.98 | 1,576,480 |
| 2024-05-21 | $52.82 | $52.82 | $52.27 | $52.55 | $52.55 | 708,472 |
| 2024-05-20 | $52.99 | $53.10 | $52.54 | $52.88 | $52.88 | 674,386 |
| 2024-05-17 | $52.60 | $53.23 | $52.23 | $53.04 | $53.04 | 1,404,651 |
| 2024-05-16 | $53.69 | $53.69 | $52.50 | $52.51 | $52.51 | 1,413,156 |
| 2024-05-15 | $54.35 | $54.46 | $53.57 | $53.99 | $53.99 | 1,989,499 |
| 2024-05-14 | $53.50 | $53.70 | $52.87 | $53.33 | $53.20 | 1,267,870 |
| 2024-05-13 | $54.73 | $54.73 | $53.00 | $53.01 | $52.88 | 1,610,931 |
| 2024-05-10 | $54.39 | $54.59 | $54.05 | $54.43 | $54.30 | 1,774,175 |
| 2024-05-09 | $52.20 | $54.09 | $51.88 | $53.99 | $53.86 | 1,623,657 |
| 2024-05-08 | $50.97 | $52.22 | $50.66 | $52.08 | $51.95 | 1,658,551 |
| 2024-05-07 | $52.46 | $55.15 | $52.00 | $52.07 | $51.94 | 2,992,746 |
| 2024-05-06 | $50.27 | $50.80 | $49.82 | $50.13 | $50.13 | 2,370,648 |
| 2024-05-03 | $51.50 | $51.97 | $50.29 | $50.38 | $50.38 | 1,444,078 |
| 2024-05-02 | $50.62 | $50.67 | $49.10 | $50.42 | $50.42 | 1,504,113 |
| 2024-05-01 | $49.76 | $51.23 | $49.21 | $50.01 | $50.01 | 1,585,231 |
| 2024-04-30 | $50.55 | $51.25 | $49.97 | $50.06 | $50.06 | 2,295,651 |
| 2024-04-29 | $50.16 | $51.07 | $49.91 | $50.98 | $50.98 | 1,056,664 |
| 2024-04-26 | $50.17 | $50.58 | $49.78 | $49.92 | $49.92 | 804,007 |
| 2024-04-25 | $49.40 | $49.90 | $48.78 | $49.89 | $49.89 | 1,293,310 |
| 2024-04-24 | $50.36 | $51.02 | $49.95 | $50.52 | $50.52 | 1,408,326 |
| 2024-04-23 | $49.36 | $50.82 | $48.88 | $50.31 | $50.31 | 1,439,082 |
| 2024-04-22 | $49.17 | $49.29 | $48.50 | $49.13 | $49.13 | 1,639,741 |
| 2024-04-19 | $49.32 | $49.86 | $48.38 | $48.76 | $48.76 | 1,478,355 |
| 2024-04-18 | $49.82 | $50.18 | $49.24 | $49.54 | $49.54 | 1,356,189 |
| 2024-04-17 | $50.30 | $50.45 | $49.28 | $49.29 | $49.29 | 1,186,895 |
| 2024-04-16 | $49.83 | $50.12 | $49.03 | $49.94 | $49.94 | 1,670,812 |
| 2024-04-15 | $50.96 | $51.30 | $49.66 | $50.02 | $50.02 | 1,775,153 |
| 2024-04-12 | $51.06 | $51.29 | $49.87 | $50.19 | $50.19 | 2,174,256 |
| 2024-04-11 | $52.30 | $52.50 | $51.29 | $51.37 | $51.37 | 1,280,284 |
| 2024-04-10 | $51.88 | $53.02 | $51.46 | $52.02 | $52.02 | 2,512,441 |
| 2024-04-09 | $53.97 | $54.17 | $53.23 | $53.59 | $53.59 | 1,420,172 |
| 2024-04-08 | $53.81 | $54.21 | $53.40 | $53.62 | $53.62 | 1,975,399 |
| 2024-04-05 | $53.51 | $54.01 | $53.11 | $53.70 | $53.70 | 1,683,161 |
| 2024-04-04 | $54.12 | $54.31 | $52.74 | $52.85 | $52.85 | 1,087,974 |
| 2024-04-03 | $53.63 | $54.03 | $53.16 | $53.46 | $53.46 | 1,695,213 |
| 2024-04-02 | $54.35 | $54.37 | $53.18 | $53.94 | $53.94 | 1,809,457 |
| 2024-04-01 | $56.85 | $56.98 | $55.48 | $55.51 | $55.51 | 1,950,164 |
| 2024-03-28 | $56.66 | $57.13 | $56.26 | $56.82 | $56.82 | 1,465,226 |
| 2024-03-27 | $56.39 | $56.52 | $55.63 | $56.23 | $56.23 | 1,312,863 |
| 2024-03-26 | $55.96 | $56.47 | $55.69 | $56.07 | $56.07 | 1,260,533 |
| 2024-03-25 | $56.20 | $56.50 | $55.42 | $55.59 | $55.59 | 1,830,750 |
| 2024-03-22 | $56.13 | $56.13 | $54.78 | $54.89 | $54.89 | 1,758,665 |
| 2024-03-21 | $54.51 | $56.11 | $53.87 | $56.09 | $56.09 | 1,280,527 |
| 2024-03-20 | $52.95 | $54.40 | $52.95 | $54.07 | $54.07 | 1,530,580 |
| 2024-03-19 | $52.39 | $53.61 | $52.04 | $53.26 | $53.26 | 1,207,427 |
| 2024-03-18 | $53.01 | $53.37 | $52.50 | $52.59 | $52.59 | 958,462 |
| 2024-03-15 | $54.24 | $54.83 | $52.95 | $53.01 | $53.01 | 2,462,725 |
| 2024-03-14 | $55.06 | $55.64 | $53.76 | $54.47 | $54.47 | 1,680,318 |
| 2024-03-13 | $55.62 | $56.44 | $55.44 | $55.76 | $55.76 | 2,620,483 |
| 2024-03-12 | $53.95 | $54.64 | $53.55 | $54.60 | $54.60 | 973,570 |
| 2024-03-11 | $54.67 | $54.87 | $53.63 | $53.95 | $53.95 | 1,224,670 |
| 2024-03-08 | $55.62 | $55.83 | $54.71 | $54.81 | $54.81 | 1,068,448 |
| 2024-03-07 | $55.10 | $55.94 | $54.97 | $55.34 | $55.34 | 1,398,648 |
| 2024-03-06 | $54.39 | $54.96 | $54.02 | $54.87 | $54.87 | 827,256 |
| 2024-03-05 | $54.15 | $54.54 | $53.69 | $53.86 | $53.86 | 1,198,352 |
| 2024-03-04 | $55.00 | $55.13 | $53.96 | $54.40 | $54.40 | 1,259,244 |
| 2024-03-01 | $54.61 | $55.27 | $54.41 | $54.75 | $54.75 | 1,750,546 |
| 2024-02-29 | $53.97 | $54.65 | $53.82 | $54.47 | $54.47 | 1,901,241 |
| 2024-02-28 | $53.32 | $53.64 | $53.09 | $53.40 | $53.40 | 1,594,415 |
| 2024-02-27 | $52.66 | $54.02 | $52.05 | $53.87 | $53.87 | 2,159,349 |
| 2024-02-26 | $51.92 | $52.14 | $51.65 | $51.99 | $51.99 | 1,808,233 |
| 2024-02-23 | $51.00 | $52.26 | $50.89 | $51.92 | $51.92 | 2,181,308 |
| 2024-02-22 | $50.07 | $51.28 | $50.04 | $50.72 | $50.72 | 1,792,843 |
| 2024-02-21 | $50.34 | $50.60 | $49.82 | $49.99 | $49.99 | 1,655,496 |
| 2024-02-20 | $50.00 | $50.58 | $49.69 | $50.48 | $50.35 | 1,581,326 |
| 2024-02-16 | $49.98 | $51.20 | $49.77 | $50.70 | $50.57 | 1,620,673 |
| 2024-02-15 | $51.15 | $51.33 | $49.87 | $50.59 | $50.46 | 3,311,603 |
| 2024-02-14 | $50.65 | $50.91 | $50.26 | $50.74 | $50.61 | 1,321,893 |
| 2024-02-13 | $50.08 | $50.70 | $49.10 | $50.13 | $50.13 | 1,745,485 |
| 2024-02-12 | $50.79 | $52.01 | $50.18 | $52.00 | $52.00 | 2,268,419 |
| 2024-02-09 | $51.65 | $51.99 | $49.96 | $50.60 | $50.60 | 3,240,450 |
| 2024-02-08 | $51.54 | $53.61 | $50.37 | $51.88 | $51.88 | 3,483,393 |
| 2024-02-07 | $50.86 | $51.60 | $50.55 | $51.25 | $51.25 | 3,857,041 |
| 2024-02-06 | $50.46 | $51.04 | $50.45 | $50.70 | $50.70 | 1,458,378 |
| 2024-02-05 | $49.95 | $50.75 | $49.53 | $50.57 | $50.57 | 1,554,235 |
| 2024-02-02 | $49.64 | $50.76 | $48.91 | $50.29 | $50.29 | 1,758,084 |
| 2024-02-01 | $50.17 | $51.90 | $49.72 | $50.47 | $50.47 | 1,730,173 |
| 2024-01-31 | $51.41 | $51.46 | $49.66 | $49.89 | $49.89 | 2,382,213 |
| 2024-01-30 | $52.00 | $52.41 | $51.73 | $51.81 | $51.81 | 1,760,753 |
| 2024-01-29 | $51.50 | $52.35 | $51.18 | $52.28 | $52.28 | 2,219,499 |
| 2024-01-26 | $51.26 | $51.80 | $50.93 | $51.78 | $51.78 | 1,563,830 |
| 2024-01-25 | $51.12 | $51.29 | $50.62 | $50.99 | $50.99 | 1,452,576 |
| 2024-01-24 | $51.83 | $51.83 | $50.39 | $50.63 | $50.63 | 1,110,021 |
| 2024-01-23 | $51.69 | $51.74 | $50.64 | $51.12 | $51.12 | 1,175,340 |
| 2024-01-22 | $51.31 | $51.81 | $50.97 | $51.51 | $51.51 | 1,322,623 |
| 2024-01-19 | $50.39 | $51.01 | $50.00 | $51.00 | $51.00 | 1,129,820 |
| 2024-01-18 | $50.41 | $51.21 | $49.81 | $50.61 | $50.61 | 2,045,975 |
| 2024-01-17 | $48.71 | $49.15 | $48.46 | $49.06 | $49.06 | 1,028,176 |
| 2024-01-16 | $48.84 | $49.71 | $48.75 | $49.42 | $49.42 | 2,235,642 |
| 2024-01-12 | $51.37 | $51.52 | $49.67 | $49.99 | $49.99 | 910,435 |
| 2024-01-11 | $50.74 | $50.93 | $49.66 | $50.81 | $50.81 | 1,814,713 |
| 2024-01-10 | $50.16 | $51.14 | $49.89 | $51.13 | $51.13 | 1,330,377 |
| 2024-01-09 | $49.12 | $50.19 | $49.02 | $50.03 | $50.03 | 917,615 |
| 2024-01-08 | $48.94 | $50.11 | $48.94 | $49.93 | $49.93 | 1,253,275 |
| 2024-01-05 | $47.96 | $49.05 | $47.60 | $48.66 | $48.66 | 1,369,015 |
| 2024-01-04 | $47.89 | $48.53 | $47.80 | $47.92 | $47.92 | 1,083,770 |
| 2024-01-03 | $49.45 | $49.92 | $47.91 | $48.31 | $48.31 | 1,594,292 |
| 2024-01-02 | $50.36 | $50.87 | $49.46 | $49.64 | $49.64 | 1,914,350 |
| 2023-12-29 | $51.02 | $51.65 | $50.96 | $50.97 | $50.97 | 1,325,825 |
| 2023-12-28 | $51.03 | $51.45 | $50.91 | $51.35 | $51.35 | 914,008 |
| 2023-12-27 | $51.17 | $51.53 | $50.89 | $51.17 | $51.17 | 1,032,524 |
| 2023-12-26 | $50.52 | $51.26 | $50.42 | $50.98 | $50.98 | 1,189,821 |
| 2023-12-22 | $50.48 | $50.77 | $50.17 | $50.47 | $50.47 | 740,960 |
| 2023-12-21 | $49.87 | $50.48 | $49.59 | $50.45 | $50.45 | 1,230,321 |
| 2023-12-20 | $50.17 | $50.62 | $48.79 | $48.88 | $48.88 | 2,127,057 |
| 2023-12-19 | $50.37 | $50.76 | $50.01 | $50.29 | $50.29 | 1,783,477 |
| 2023-12-18 | $50.52 | $50.74 | $49.76 | $50.18 | $50.18 | 1,641,571 |
| 2023-12-15 | $50.53 | $51.68 | $50.19 | $50.26 | $50.26 | 3,017,222 |
| 2023-12-14 | $49.94 | $51.56 | $49.91 | $50.57 | $50.57 | 4,065,345 |
| 2023-12-13 | $47.00 | $49.14 | $46.49 | $49.01 | $49.01 | 1,873,733 |
| 2023-12-12 | $46.78 | $47.30 | $46.61 | $46.90 | $46.90 | 1,722,799 |
| 2023-12-11 | $46.22 | $47.36 | $46.22 | $46.82 | $46.82 | 2,665,364 |
| 2023-12-08 | $45.60 | $46.45 | $45.60 | $46.22 | $46.22 | 1,310,351 |
| 2023-12-07 | $45.54 | $45.85 | $45.16 | $45.73 | $45.73 | 1,376,499 |
| 2023-12-06 | $43.94 | $45.74 | $43.94 | $45.46 | $45.46 | 2,789,150 |
| 2023-12-05 | $43.46 | $43.95 | $43.32 | $43.45 | $43.45 | 1,326,714 |
| 2023-12-04 | $42.62 | $44.04 | $42.56 | $43.93 | $43.93 | 2,595,134 |
| 2023-12-01 | $40.23 | $42.77 | $40.16 | $42.69 | $42.69 | 2,390,324 |
| 2023-11-30 | $40.68 | $40.88 | $40.00 | $40.32 | $40.32 | 1,513,785 |
| 2023-11-29 | $39.76 | $41.18 | $39.76 | $40.63 | $40.63 | 1,845,639 |
| 2023-11-28 | $39.30 | $39.61 | $38.85 | $39.28 | $39.28 | 1,356,886 |
| 2023-11-27 | $39.33 | $39.43 | $38.91 | $39.29 | $39.29 | 1,588,956 |
| 2023-11-24 | $39.30 | $39.86 | $39.30 | $39.60 | $39.60 | 419,729 |
| 2023-11-22 | $39.86 | $40.11 | $39.24 | $39.62 | $39.62 | 1,277,357 |
| 2023-11-21 | $40.00 | $40.11 | $39.62 | $39.64 | $39.64 | 829,393 |
| 2023-11-20 | $39.63 | $40.55 | $39.25 | $40.18 | $40.18 | 1,626,762 |
| 2023-11-17 | $39.66 | $40.03 | $39.27 | $39.57 | $39.57 | 1,688,642 |
| 2023-11-16 | $40.27 | $40.64 | $39.06 | $39.22 | $39.22 | 2,136,007 |
| 2023-11-15 | $40.33 | $41.33 | $40.16 | $40.48 | $40.48 | 2,181,017 |
| 2023-11-14 | $40.36 | $41.22 | $39.62 | $40.36 | $40.36 | 3,871,190 |
| 2023-11-13 | $37.38 | $37.50 | $36.98 | $37.38 | $37.38 | 1,888,577 |
| 2023-11-10 | $36.60 | $37.46 | $36.12 | $37.46 | $37.46 | 1,895,922 |
| 2023-11-09 | $37.72 | $37.72 | $36.47 | $36.50 | $36.50 | 2,646,928 |
| 2023-11-08 | $37.70 | $37.80 | $37.25 | $37.50 | $37.50 | 1,920,022 |
| 2023-11-07 | $37.41 | $38.10 | $37.20 | $37.95 | $37.95 | 1,709,951 |
| 2023-11-06 | $39.04 | $39.21 | $37.22 | $37.51 | $37.51 | 2,850,276 |
| 2023-11-03 | $37.65 | $39.67 | $37.36 | $39.05 | $39.05 | 4,633,200 |
| 2023-11-02 | $37.57 | $38.58 | $36.22 | $36.80 | $36.80 | 7,762,716 |
| 2023-11-01 | $40.01 | $40.44 | $39.30 | $40.40 | $40.40 | 3,035,696 |
| 2023-10-31 | $39.33 | $40.28 | $39.16 | $39.93 | $39.93 | 2,970,450 |
| 2023-10-30 | $38.32 | $39.49 | $38.11 | $39.16 | $39.16 | 1,839,979 |
| 2023-10-27 | $38.21 | $38.65 | $37.57 | $38.00 | $38.00 | 1,707,275 |
| 2023-10-26 | $38.86 | $38.90 | $37.83 | $38.03 | $38.03 | 2,760,070 |
| 2023-10-25 | $39.50 | $39.77 | $38.86 | $38.90 | $38.90 | 1,479,481 |
| 2023-10-24 | $40.05 | $40.54 | $39.42 | $39.85 | $39.85 | 1,224,464 |
| 2023-10-23 | $39.80 | $40.27 | $39.41 | $39.82 | $39.82 | 1,483,558 |
| 2023-10-20 | $40.09 | $40.23 | $39.50 | $39.88 | $39.88 | 1,029,580 |
| 2023-10-19 | $40.78 | $41.28 | $39.84 | $40.13 | $40.13 | 1,227,962 |
| 2023-10-18 | $41.34 | $41.59 | $40.62 | $40.86 | $40.86 | 1,465,935 |
| 2023-10-17 | $40.90 | $42.51 | $40.70 | $42.02 | $42.02 | 1,223,751 |
| 2023-10-16 | $40.63 | $41.52 | $40.37 | $41.30 | $41.30 | 1,141,119 |
| 2023-10-13 | $40.04 | $40.26 | $39.64 | $39.89 | $39.89 | 927,275 |
| 2023-10-12 | $41.36 | $41.74 | $39.63 | $40.00 | $40.00 | 1,329,175 |
| 2023-10-11 | $42.07 | $42.25 | $41.24 | $41.52 | $41.52 | 966,721 |
| 2023-10-10 | $41.46 | $42.72 | $41.41 | $41.76 | $41.76 | 1,232,871 |
| 2023-10-09 | $40.64 | $41.20 | $40.22 | $41.17 | $41.17 | 1,197,075 |
| 2023-10-06 | $40.01 | $41.16 | $39.81 | $40.96 | $40.96 | 1,878,997 |
| 2023-10-05 | $41.27 | $41.36 | $40.44 | $40.92 | $40.92 | 1,360,096 |
| 2023-10-04 | $40.49 | $41.65 | $40.47 | $41.45 | $41.45 | 1,897,880 |
| 2023-10-03 | $41.77 | $41.90 | $39.96 | $40.42 | $40.42 | 2,190,708 |
| 2023-10-02 | $43.11 | $43.86 | $41.81 | $41.97 | $41.97 | 1,611,044 |
| 2023-09-29 | $43.34 | $43.74 | $43.06 | $43.34 | $43.34 | 1,396,406 |
| 2023-09-28 | $42.05 | $43.03 | $42.05 | $42.84 | $42.84 | 1,616,339 |
| 2023-09-27 | $41.97 | $42.30 | $41.57 | $41.98 | $41.98 | 920,383 |
| 2023-09-26 | $42.22 | $42.47 | $41.44 | $41.75 | $41.75 | 1,093,631 |
| 2023-09-25 | $42.31 | $42.81 | $42.11 | $42.50 | $42.50 | 1,139,019 |
| 2023-09-22 | $42.99 | $43.24 | $42.18 | $42.53 | $42.53 | 1,694,664 |
| 2023-09-21 | $43.51 | $43.51 | $42.59 | $42.59 | $42.59 | 1,745,448 |
| 2023-09-20 | $44.86 | $44.99 | $43.80 | $43.87 | $43.87 | 900,226 |
| 2023-09-19 | $44.61 | $44.86 | $44.01 | $44.79 | $44.79 | 1,568,166 |
| 2023-09-18 | $44.67 | $44.97 | $44.34 | $44.62 | $44.62 | 876,101 |
| 2023-09-15 | $45.49 | $45.52 | $44.60 | $44.74 | $44.74 | 3,320,975 |
| 2023-09-14 | $45.64 | $46.50 | $45.30 | $45.97 | $45.97 | 1,749,394 |
| 2023-09-13 | $45.32 | $45.96 | $44.78 | $44.80 | $44.80 | 2,414,271 |
| 2023-09-12 | $45.24 | $45.72 | $44.95 | $45.41 | $45.41 | 1,706,930 |
| 2023-09-11 | $45.26 | $45.93 | $44.80 | $45.77 | $45.77 | 1,486,645 |
| 2023-09-08 | $44.90 | $45.07 | $44.35 | $44.49 | $44.49 | 963,949 |
| 2023-09-07 | $44.74 | $45.25 | $44.39 | $45.16 | $45.16 | 724,094 |
| 2023-09-06 | $45.23 | $46.01 | $44.96 | $45.11 | $45.11 | 850,139 |
| 2023-09-05 | $46.47 | $46.85 | $44.80 | $45.13 | $45.13 | 1,531,843 |
| 2023-09-01 | $47.45 | $47.70 | $47.00 | $47.09 | $47.09 | 1,068,410 |
| 2023-08-31 | $46.38 | $46.95 | $46.15 | $46.72 | $46.72 | 1,134,417 |
| 2023-08-30 | $45.90 | $46.52 | $45.55 | $46.16 | $46.16 | 1,073,299 |
| 2023-08-29 | $44.75 | $46.37 | $44.50 | $46.04 | $46.04 | 1,460,819 |
| 2023-08-28 | $43.49 | $44.91 | $43.49 | $44.87 | $44.87 | 1,473,603 |
| 2023-08-25 | $43.54 | $43.98 | $43.06 | $43.28 | $43.28 | 1,358,378 |
| 2023-08-24 | $43.78 | $44.18 | $43.33 | $43.40 | $43.40 | 1,772,647 |
| 2023-08-23 | $42.56 | $43.96 | $42.31 | $43.90 | $43.90 | 1,727,805 |
| 2023-08-22 | $42.58 | $42.83 | $42.01 | $42.77 | $42.77 | 2,014,103 |
| 2023-08-21 | $42.95 | $43.06 | $42.27 | $42.53 | $42.53 | 1,345,849 |
| 2023-08-18 | $42.60 | $43.25 | $42.46 | $42.86 | $42.86 | 1,378,366 |
| 2023-08-17 | $44.40 | $44.41 | $43.04 | $43.08 | $43.08 | 993,425 |
| 2023-08-16 | $44.87 | $45.30 | $44.08 | $44.21 | $44.21 | 2,343,412 |
| 2023-08-15 | $45.09 | $45.22 | $44.75 | $45.07 | $44.96 | 1,433,073 |
| 2023-08-14 | $44.85 | $45.31 | $44.66 | $45.25 | $45.14 | 1,277,550 |
| 2023-08-11 | $45.46 | $45.81 | $45.02 | $45.24 | $45.13 | 977,593 |
| 2023-08-10 | $46.20 | $46.50 | $44.91 | $45.62 | $45.51 | 1,648,558 |
| 2023-08-09 | $45.82 | $46.20 | $45.61 | $45.96 | $45.85 | 1,342,182 |
| 2023-08-08 | $45.00 | $45.69 | $44.63 | $45.65 | $45.54 | 1,909,717 |
| 2023-08-07 | $45.91 | $46.23 | $45.11 | $45.35 | $45.24 | 2,079,932 |
| 2023-08-04 | $45.27 | $46.62 | $44.54 | $45.85 | $45.74 | 2,511,302 |
| 2023-08-03 | $43.92 | $46.67 | $43.73 | $45.94 | $45.83 | 4,182,839 |
| 2023-08-02 | $43.19 | $44.17 | $42.89 | $43.50 | $43.39 | 3,526,269 |
| 2023-08-01 | $43.65 | $44.54 | $43.65 | $44.05 | $43.94 | 4,262,493 |
| 2023-07-31 | $45.60 | $45.68 | $43.15 | $44.63 | $44.63 | 3,238,422 |
| 2023-07-28 | $45.50 | $46.20 | $45.04 | $45.99 | $45.99 | 1,787,911 |
| 2023-07-27 | $46.82 | $47.17 | $45.87 | $46.06 | $46.06 | 2,237,980 |
| 2023-07-26 | $46.29 | $46.79 | $45.85 | $46.29 | $46.29 | 1,244,152 |
| 2023-07-25 | $46.22 | $46.57 | $46.04 | $46.25 | $46.25 | 1,651,671 |
| 2023-07-24 | $45.86 | $46.35 | $45.81 | $45.95 | $45.95 | 1,249,396 |
| 2023-07-21 | $46.21 | $46.30 | $45.60 | $45.92 | $45.92 | 916,492 |
| 2023-07-20 | $46.16 | $46.17 | $45.73 | $45.85 | $45.85 | 987,104 |
| 2023-07-19 | $45.32 | $46.32 | $45.32 | $46.17 | $46.17 | 1,727,543 |
| 2023-07-18 | $44.95 | $45.72 | $44.79 | $45.31 | $45.31 | 1,028,292 |
| 2023-07-17 | $43.78 | $45.13 | $43.71 | $45.02 | $45.02 | 1,531,057 |
| 2023-07-14 | $44.00 | $44.13 | $43.39 | $43.97 | $43.97 | 1,334,089 |
| 2023-07-13 | $44.42 | $44.84 | $43.92 | $43.99 | $43.99 | 1,515,139 |
| 2023-07-12 | $44.00 | $44.36 | $43.52 | $44.29 | $44.29 | 2,567,104 |
| 2023-07-11 | $43.00 | $43.43 | $42.46 | $43.35 | $43.35 | 1,847,461 |
| 2023-07-10 | $40.51 | $42.75 | $40.46 | $42.74 | $42.74 | 2,399,843 |
| 2023-07-07 | $39.45 | $40.67 | $39.27 | $40.43 | $40.43 | 2,451,372 |
| 2023-07-06 | $39.22 | $39.86 | $38.75 | $39.27 | $39.27 | 1,751,390 |
| 2023-07-05 | $39.62 | $40.16 | $39.25 | $40.03 | $40.03 | 2,093,580 |
| 2023-07-03 | $40.15 | $40.24 | $39.45 | $39.76 | $39.76 | 972,596 |
| 2023-06-30 | $40.33 | $40.50 | $39.71 | $40.07 | $40.07 | 1,674,871 |
| 2023-06-29 | $39.07 | $40.01 | $38.87 | $39.99 | $39.99 | 925,865 |
| 2023-06-28 | $39.51 | $39.87 | $39.06 | $39.17 | $39.17 | 1,636,292 |
| 2023-06-27 | $38.62 | $39.99 | $38.37 | $39.66 | $39.66 | 2,101,198 |
| 2023-06-26 | $37.88 | $38.62 | $37.68 | $38.50 | $38.50 | 2,030,671 |
| 2023-06-23 | $37.49 | $37.93 | $37.19 | $37.66 | $37.66 | 1,930,127 |
| 2023-06-22 | $38.09 | $38.26 | $37.32 | $38.00 | $38.00 | 1,186,356 |
| 2023-06-21 | $37.46 | $38.60 | $37.29 | $38.24 | $38.24 | 1,846,144 |
| 2023-06-20 | $38.20 | $38.46 | $37.75 | $38.09 | $38.09 | 1,516,111 |
| 2023-06-16 | $38.82 | $38.99 | $38.23 | $38.43 | $38.43 | 2,175,223 |
| 2023-06-15 | $38.07 | $38.71 | $37.75 | $38.68 | $38.68 | 1,287,011 |
| 2023-06-14 | $38.80 | $39.07 | $37.94 | $38.24 | $38.24 | 1,193,314 |
| 2023-06-13 | $38.26 | $38.95 | $38.14 | $38.59 | $38.59 | 1,405,058 |
| 2023-06-12 | $37.98 | $38.30 | $37.51 | $37.96 | $37.96 | 1,309,927 |
| 2023-06-09 | $38.13 | $38.39 | $37.48 | $37.71 | $37.71 | 924,896 |
| 2023-06-08 | $38.53 | $38.98 | $38.16 | $38.22 | $38.22 | 1,091,652 |
| 2023-06-07 | $37.79 | $38.67 | $37.69 | $38.51 | $38.51 | 1,854,286 |
| 2023-06-06 | $35.60 | $37.84 | $35.50 | $37.46 | $37.46 | 2,034,825 |
| 2023-06-05 | $36.79 | $36.82 | $35.46 | $35.46 | $35.46 | 2,253,800 |
| 2023-06-02 | $36.67 | $37.59 | $36.40 | $37.30 | $37.30 | 2,253,907 |
| 2023-06-01 | $35.76 | $36.40 | $34.98 | $35.97 | $35.97 | 1,941,140 |
| 2023-05-31 | $36.90 | $37.38 | $35.39 | $35.64 | $35.64 | 4,064,643 |
| 2023-05-30 | $37.65 | $37.99 | $37.04 | $37.25 | $37.25 | 1,603,295 |
| 2023-05-26 | $36.99 | $37.53 | $36.83 | $37.43 | $37.43 | 1,054,083 |
| 2023-05-25 | $37.43 | $37.76 | $36.91 | $37.00 | $37.00 | 1,382,028 |
| 2023-05-24 | $37.78 | $37.78 | $36.73 | $37.25 | $37.25 | 1,557,152 |
| 2023-05-23 | $37.60 | $38.27 | $37.51 | $37.89 | $37.89 | 1,776,295 |
| 2023-05-22 | $37.79 | $38.29 | $37.38 | $37.96 | $37.96 | 1,571,426 |
| 2023-05-19 | $38.32 | $38.32 | $37.07 | $37.84 | $37.84 | 1,945,503 |
| 2023-05-18 | $37.88 | $38.68 | $37.75 | $38.49 | $38.49 | 1,670,982 |
| 2023-05-17 | $38.59 | $38.64 | $37.78 | $37.82 | $37.82 | 2,415,442 |
| 2023-05-16 | $38.74 | $38.85 | $37.92 | $38.31 | $38.31 | 2,435,353 |
| 2023-05-15 | $38.54 | $39.38 | $38.51 | $39.15 | $39.15 | 3,012,035 |
| 2023-05-12 | $37.60 | $38.67 | $37.58 | $38.15 | $38.15 | 2,977,769 |
| 2023-05-11 | $36.51 | $37.49 | $36.33 | $37.35 | $37.35 | 3,563,749 |
| 2023-05-10 | $38.06 | $38.21 | $36.42 | $36.57 | $36.57 | 2,756,076 |
| 2023-05-09 | $37.35 | $40.62 | $36.60 | $37.75 | $37.75 | 8,331,650 |
| 2023-05-08 | $36.54 | $38.01 | $36.43 | $37.62 | $37.62 | 3,469,788 |
| 2023-05-05 | $36.36 | $36.57 | $35.91 | $36.31 | $36.31 | 1,947,351 |
| 2023-05-04 | $36.19 | $36.41 | $35.79 | $35.88 | $35.88 | 1,102,530 |
| 2023-05-03 | $36.68 | $37.18 | $36.36 | $36.41 | $36.41 | 2,115,851 |
| 2023-05-02 | $37.01 | $37.01 | $35.80 | $36.59 | $36.59 | 1,801,004 |
| 2023-05-01 | $37.45 | $37.96 | $36.97 | $36.99 | $36.99 | 1,651,867 |
| 2023-04-28 | $36.48 | $37.61 | $36.47 | $37.47 | $37.47 | 1,948,001 |
| 2023-04-27 | $36.05 | $36.54 | $35.31 | $36.52 | $36.52 | 1,676,152 |
| 2023-04-26 | $35.81 | $36.13 | $35.62 | $35.69 | $35.69 | 1,397,997 |
| 2023-04-25 | $36.22 | $36.44 | $35.64 | $35.76 | $35.76 | 1,245,702 |
| 2023-04-24 | $36.26 | $36.77 | $36.03 | $36.60 | $36.60 | 1,401,621 |
| 2023-04-21 | $36.82 | $36.82 | $35.86 | $36.24 | $36.24 | 2,118,109 |
| 2023-04-20 | $36.99 | $37.49 | $36.61 | $36.89 | $36.89 | 2,501,240 |
| 2023-04-19 | $38.25 | $38.33 | $37.90 | $38.01 | $38.01 | 1,253,102 |
| 2023-04-18 | $38.69 | $38.78 | $38.05 | $38.43 | $38.43 | 1,540,651 |
| 2023-04-17 | $37.65 | $38.28 | $37.57 | $38.24 | $38.24 | 1,067,766 |
| 2023-04-14 | $38.00 | $38.78 | $37.59 | $37.80 | $37.80 | 1,040,814 |
| 2023-04-13 | $37.95 | $37.95 | $37.22 | $37.60 | $37.60 | 1,379,216 |
| 2023-04-12 | $38.88 | $39.05 | $37.54 | $37.62 | $37.62 | 1,316,082 |
| 2023-04-11 | $37.24 | $38.55 | $37.24 | $38.41 | $38.41 | 2,128,697 |
| 2023-04-10 | $36.18 | $36.81 | $36.11 | $36.79 | $36.79 | 2,669,451 |
| 2023-04-06 | $36.48 | $36.53 | $35.96 | $36.39 | $36.39 | 1,777,215 |
| 2023-04-05 | $37.67 | $37.70 | $36.34 | $36.67 | $36.67 | 3,360,179 |
| 2023-04-04 | $39.29 | $39.29 | $38.02 | $38.24 | $38.24 | 1,411,051 |
| 2023-04-03 | $39.25 | $39.63 | $38.78 | $39.23 | $39.23 | 2,112,224 |
| 2023-03-31 | $39.18 | $39.50 | $38.90 | $39.49 | $39.49 | 1,566,817 |
| 2023-03-30 | $39.25 | $39.54 | $38.73 | $38.79 | $38.79 | 1,380,883 |
| 2023-03-29 | $39.01 | $39.05 | $38.64 | $38.88 | $38.88 | 1,134,421 |
| 2023-03-28 | $38.58 | $39.06 | $38.13 | $38.37 | $38.37 | 1,410,304 |
| 2023-03-27 | $38.12 | $38.96 | $37.95 | $38.66 | $38.66 | 2,014,745 |
| 2023-03-24 | $37.32 | $37.86 | $36.72 | $37.70 | $37.70 | 1,172,143 |
| 2023-03-23 | $38.25 | $38.72 | $37.28 | $37.71 | $37.71 | 1,032,082 |
| 2023-03-22 | $38.71 | $39.25 | $37.92 | $37.94 | $37.94 | 1,392,475 |
| 2023-03-21 | $37.97 | $38.95 | $37.92 | $38.65 | $38.65 | 1,852,644 |
| 2023-03-20 | $36.50 | $37.82 | $36.19 | $37.08 | $37.08 | 2,573,256 |
| 2023-03-17 | $37.59 | $37.59 | $35.96 | $36.05 | $36.05 | 4,561,835 |
| 2023-03-16 | $37.33 | $38.07 | $36.97 | $37.84 | $37.84 | 1,993,874 |
| 2023-03-15 | $37.62 | $37.82 | $36.64 | $37.72 | $37.72 | 2,500,463 |
| 2023-03-14 | $39.51 | $39.51 | $38.01 | $38.60 | $38.60 | 2,804,250 |
| 2023-03-13 | $38.45 | $39.31 | $37.63 | $38.54 | $38.54 | 2,626,514 |
| 2023-03-10 | $40.16 | $40.21 | $39.09 | $39.27 | $39.27 | 1,778,615 |
| 2023-03-09 | $41.62 | $41.69 | $40.23 | $40.25 | $40.25 | 1,598,794 |
| 2023-03-08 | $41.94 | $42.25 | $41.33 | $41.81 | $41.81 | 1,528,940 |
| 2023-03-07 | $42.05 | $42.38 | $41.55 | $41.58 | $41.58 | 1,171,054 |
| 2023-03-06 | $42.72 | $42.88 | $41.84 | $42.08 | $42.08 | 2,016,203 |
| 2023-03-03 | $43.40 | $43.41 | $42.49 | $42.78 | $42.78 | 2,048,962 |
| 2023-03-02 | $42.20 | $42.97 | $42.00 | $42.96 | $42.96 | 974,162 |
| 2023-03-01 | $42.60 | $43.09 | $42.33 | $42.77 | $42.77 | 1,168,898 |
| 2023-02-28 | $42.54 | $43.29 | $42.37 | $42.74 | $42.74 | 1,415,863 |
| 2023-02-27 | $43.12 | $43.30 | $42.44 | $42.66 | $42.66 | 2,104,057 |
| 2023-02-24 | $42.24 | $42.79 | $42.14 | $42.70 | $42.70 | 969,037 |
| 2023-02-23 | $42.31 | $43.04 | $42.01 | $42.99 | $42.99 | 1,319,520 |
| 2023-02-22 | $41.64 | $42.30 | $41.23 | $41.92 | $41.92 | 1,454,763 |
| 2023-02-21 | $41.80 | $42.18 | $40.95 | $41.09 | $40.98 | 1,582,676 |
| 2023-02-17 | $42.02 | $42.93 | $41.76 | $42.70 | $42.70 | 1,638,606 |
| 2023-02-16 | $41.90 | $43.13 | $41.89 | $42.49 | $42.49 | 1,197,731 |
| 2023-02-15 | $41.09 | $42.72 | $40.84 | $42.58 | $42.58 | 1,946,061 |
| 2023-02-14 | $40.66 | $41.30 | $40.49 | $41.09 | $41.09 | 2,225,074 |
| 2023-02-13 | $41.03 | $41.37 | $40.50 | $40.98 | $40.98 | 2,035,345 |
| 2023-02-10 | $41.00 | $41.50 | $40.65 | $40.92 | $40.92 | 2,004,100 |
| 2023-02-09 | $40.67 | $42.76 | $40.23 | $41.52 | $41.52 | 4,664,428 |
| 2023-02-08 | $41.54 | $41.69 | $40.80 | $41.07 | $41.07 | 3,206,156 |
| 2023-02-07 | $41.56 | $42.23 | $40.93 | $42.06 | $42.06 | 1,882,778 |
| 2023-02-06 | $42.94 | $43.09 | $41.84 | $41.94 | $41.94 | 2,159,054 |
| 2023-02-03 | $43.58 | $44.25 | $43.31 | $43.50 | $43.50 | 1,630,328 |
| 2023-02-02 | $43.48 | $44.28 | $43.00 | $44.25 | $44.25 | 2,458,227 |
| 2023-02-01 | $41.11 | $43.21 | $41.00 | $42.85 | $42.85 | 4,260,764 |
| 2023-01-31 | $39.72 | $40.77 | $39.60 | $40.75 | $40.75 | 1,882,897 |
| 2023-01-30 | $39.39 | $40.20 | $39.39 | $39.66 | $39.66 | 2,189,542 |
| 2023-01-27 | $38.32 | $40.02 | $38.32 | $39.86 | $39.86 | 2,471,529 |
| 2023-01-26 | $38.95 | $39.03 | $38.33 | $38.85 | $38.85 | 1,911,731 |
| 2023-01-25 | $37.83 | $38.56 | $37.51 | $38.33 | $38.33 | 1,761,956 |
| 2023-01-24 | $39.15 | $39.17 | $38.47 | $38.47 | $38.47 | 1,256,153 |
| 2023-01-23 | $38.56 | $39.29 | $38.40 | $39.13 | $39.13 | 1,654,087 |
| 2023-01-20 | $37.53 | $38.40 | $37.06 | $38.39 | $38.39 | 1,255,554 |
| 2023-01-19 | $37.99 | $38.09 | $37.28 | $37.30 | $37.30 | 1,078,177 |
| 2023-01-18 | $39.11 | $39.14 | $38.22 | $38.28 | $38.28 | 1,879,711 |
| 2023-01-17 | $39.72 | $39.76 | $38.63 | $38.76 | $38.76 | 1,956,478 |
| 2023-01-13 | $38.50 | $39.75 | $38.50 | $39.67 | $39.67 | 1,607,083 |
| 2023-01-12 | $39.07 | $39.15 | $38.02 | $38.93 | $38.93 | 2,996,978 |
| 2023-01-11 | $38.01 | $39.44 | $37.81 | $38.97 | $38.97 | 3,934,999 |
| 2023-01-10 | $36.60 | $37.87 | $36.46 | $37.81 | $37.81 | 2,304,485 |
| 2023-01-09 | $35.90 | $36.69 | $35.77 | $36.21 | $36.21 | 2,023,941 |
| 2023-01-06 | $35.11 | $35.84 | $34.92 | $35.74 | $35.74 | 1,369,413 |
| 2023-01-05 | $34.63 | $34.93 | $34.01 | $34.85 | $34.85 | 1,110,156 |
| 2023-01-04 | $34.20 | $35.02 | $34.10 | $34.93 | $34.93 | 1,457,361 |
| 2023-01-03 | $34.96 | $35.10 | $33.50 | $33.77 | $33.77 | 3,929,646 |
| 2022-12-30 | $33.75 | $34.43 | $33.69 | $34.33 | $34.33 | 1,619,673 |
| 2022-12-29 | $34.09 | $34.44 | $33.80 | $34.22 | $34.22 | 1,077,361 |
| 2022-12-28 | $34.97 | $35.10 | $33.89 | $33.97 | $33.97 | 2,138,586 |
| 2022-12-27 | $34.43 | $35.10 | $34.37 | $34.87 | $34.87 | 1,628,500 |
| 2022-12-23 | $34.14 | $34.58 | $33.77 | $34.57 | $34.57 | 1,546,247 |
| 2022-12-22 | $33.64 | $34.15 | $33.47 | $34.14 | $34.14 | 1,509,499 |
| 2022-12-21 | $33.53 | $34.35 | $33.53 | $33.90 | $33.90 | 1,516,182 |
| 2022-12-20 | $32.96 | $33.40 | $32.64 | $33.15 | $33.15 | 1,314,485 |
| 2022-12-19 | $33.24 | $33.94 | $32.78 | $33.10 | $33.10 | 1,481,727 |
| 2022-12-16 | $33.51 | $34.28 | $33.08 | $33.40 | $33.40 | 2,785,230 |
| 2022-12-15 | $33.45 | $34.41 | $33.45 | $33.99 | $33.99 | 1,823,262 |
| 2022-12-14 | $33.56 | $34.72 | $33.27 | $34.03 | $34.03 | 2,857,665 |
| 2022-12-13 | $33.48 | $33.83 | $32.47 | $33.22 | $33.22 | 2,560,336 |
| 2022-12-12 | $32.33 | $32.48 | $31.86 | $32.29 | $32.29 | 1,138,383 |
| 2022-12-09 | $32.25 | $32.62 | $31.91 | $32.42 | $32.42 | 1,099,563 |
| 2022-12-08 | $31.71 | $32.47 | $31.48 | $32.46 | $32.46 | 1,164,413 |
| 2022-12-07 | $31.45 | $31.80 | $31.18 | $31.60 | $31.60 | 820,959 |
| 2022-12-06 | $31.48 | $31.86 | $31.25 | $31.70 | $31.70 | 1,337,538 |
| 2022-12-05 | $31.50 | $32.11 | $31.28 | $31.51 | $31.51 | 1,208,806 |
| 2022-12-02 | $31.61 | $32.28 | $31.40 | $32.08 | $32.08 | 1,349,395 |
| 2022-12-01 | $32.01 | $32.72 | $31.96 | $32.09 | $32.09 | 1,250,822 |
| 2022-11-30 | $30.98 | $31.84 | $30.52 | $31.77 | $31.77 | 1,331,382 |
| 2022-11-29 | $31.17 | $31.21 | $30.49 | $30.82 | $30.82 | 1,639,463 |
| 2022-11-28 | $31.09 | $31.54 | $30.98 | $31.35 | $31.35 | 2,055,191 |
| 2022-11-25 | $31.67 | $32.13 | $31.30 | $31.46 | $31.46 | 640,221 |
| 2022-11-23 | $31.54 | $32.10 | $31.45 | $31.87 | $31.87 | 1,037,603 |
| 2022-11-22 | $31.35 | $31.75 | $31.02 | $31.56 | $31.56 | 1,490,488 |
| 2022-11-21 | $31.02 | $31.37 | $30.79 | $31.07 | $31.07 | 904,651 |
| 2022-11-18 | $31.63 | $31.94 | $31.00 | $31.24 | $31.24 | 1,077,851 |
| 2022-11-17 | $30.96 | $31.18 | $30.50 | $31.18 | $31.18 | 1,230,361 |
| 2022-11-16 | $32.00 | $32.15 | $31.29 | $31.67 | $31.67 | 1,270,568 |
| 2022-11-15 | $32.19 | $33.01 | $31.91 | $32.65 | $32.55 | 2,970,127 |
| 2022-11-14 | $31.97 | $32.52 | $31.20 | $31.26 | $31.16 | 1,834,709 |
| 2022-11-11 | $31.49 | $33.24 | $31.49 | $32.53 | $32.43 | 2,745,644 |
| 2022-11-10 | $31.20 | $32.32 | $31.04 | $31.49 | $31.39 | 3,211,276 |
| 2022-11-09 | $29.11 | $30.35 | $28.90 | $29.56 | $29.47 | 2,572,318 |
| 2022-11-08 | $29.52 | $29.86 | $28.99 | $29.55 | $29.46 | 2,641,152 |
| 2022-11-07 | $29.29 | $29.39 | $28.52 | $29.32 | $29.23 | 2,560,200 |
| 2022-11-04 | $27.35 | $28.93 | $27.35 | $28.91 | $28.82 | 3,496,810 |
| 2022-11-03 | $26.00 | $27.56 | $25.79 | $26.98 | $26.90 | 4,372,184 |
| 2022-11-02 | $26.51 | $26.87 | $24.99 | $25.04 | $24.96 | 3,101,054 |
| 2022-11-01 | $27.41 | $27.65 | $26.60 | $26.96 | $26.88 | 1,649,823 |
| 2022-10-31 | $27.16 | $27.51 | $26.80 | $26.89 | $26.81 | 2,050,251 |
| 2022-10-28 | $26.67 | $27.43 | $26.19 | $27.26 | $27.17 | 2,332,145 |
| 2022-10-27 | $27.30 | $28.12 | $26.77 | $26.77 | $26.69 | 4,186,594 |
| 2022-10-26 | $28.25 | $29.00 | $28.05 | $28.13 | $28.13 | 1,755,430 |
| 2022-10-25 | $27.21 | $28.59 | $27.21 | $28.24 | $28.24 | 2,341,682 |
| 2022-10-24 | $27.03 | $27.47 | $26.31 | $27.27 | $27.27 | 1,164,946 |
| 2022-10-21 | $25.66 | $26.91 | $25.56 | $26.90 | $26.90 | 1,379,484 |
| 2022-10-20 | $26.09 | $27.03 | $25.70 | $25.73 | $25.73 | 1,542,279 |
| 2022-10-19 | $26.78 | $27.03 | $25.71 | $25.97 | $25.97 | 1,630,191 |
| 2022-10-18 | $26.87 | $27.37 | $26.47 | $26.88 | $26.88 | 1,647,961 |
| 2022-10-17 | $25.71 | $26.29 | $25.48 | $26.17 | $26.17 | 1,826,859 |
| 2022-10-14 | $26.16 | $26.48 | $24.81 | $24.97 | $24.97 | 1,621,136 |
| 2022-10-13 | $25.36 | $26.21 | $24.63 | $25.78 | $25.78 | 1,967,207 |
| 2022-10-12 | $26.06 | $26.26 | $25.43 | $26.09 | $26.09 | 1,070,153 |
| 2022-10-11 | $26.15 | $26.25 | $24.85 | $25.89 | $25.89 | 2,851,428 |
| 2022-10-10 | $27.05 | $27.33 | $26.56 | $26.76 | $26.76 | 1,697,702 |
| 2022-10-07 | $27.12 | $27.25 | $26.62 | $26.90 | $26.90 | 1,220,935 |
| 2022-10-06 | $27.13 | $27.77 | $26.98 | $27.55 | $27.55 | 1,365,158 |
| 2022-10-05 | $26.37 | $27.34 | $26.37 | $27.21 | $27.21 | 1,476,528 |
| 2022-10-04 | $26.10 | $27.28 | $25.93 | $27.09 | $27.09 | 2,525,068 |
| 2022-10-03 | $24.57 | $25.61 | $24.11 | $25.34 | $25.34 | 2,739,350 |
| 2022-09-30 | $23.99 | $24.62 | $23.62 | $24.14 | $24.14 | 2,458,971 |
| 2022-09-29 | $25.09 | $25.10 | $23.74 | $24.35 | $24.35 | 2,182,756 |
| 2022-09-28 | $24.87 | $25.85 | $24.76 | $25.65 | $25.65 | 2,125,214 |
| 2022-09-27 | $25.00 | $25.22 | $24.28 | $24.68 | $24.68 | 1,652,074 |
| 2022-09-26 | $24.65 | $25.25 | $24.52 | $24.54 | $24.54 | 1,277,507 |
| 2022-09-23 | $24.72 | $25.03 | $24.26 | $24.83 | $24.83 | 1,643,945 |
| 2022-09-22 | $26.42 | $26.47 | $25.00 | $25.14 | $25.14 | 1,809,070 |
| 2022-09-21 | $27.12 | $27.51 | $26.55 | $26.59 | $26.59 | 1,711,304 |
| 2022-09-20 | $27.31 | $27.44 | $26.72 | $26.79 | $26.79 | 1,489,301 |
| 2022-09-19 | $26.93 | $27.72 | $26.85 | $27.68 | $27.68 | 1,655,396 |
| 2022-09-16 | $27.62 | $27.77 | $26.77 | $26.98 | $26.98 | 5,031,064 |
| 2022-09-15 | $27.90 | $29.12 | $27.75 | $28.00 | $28.00 | 2,638,919 |
| 2022-09-14 | $27.87 | $28.21 | $26.97 | $27.87 | $27.87 | 2,784,957 |
| 2022-09-13 | $27.17 | $27.88 | $26.98 | $27.67 | $27.67 | 3,492,194 |
| 2022-09-12 | $28.08 | $28.33 | $27.68 | $28.23 | $28.23 | 2,432,157 |
| 2022-09-09 | $26.99 | $28.04 | $26.99 | $27.86 | $27.86 | 1,954,262 |
| 2022-09-08 | $26.90 | $27.08 | $26.38 | $27.05 | $27.05 | 2,333,920 |
| 2022-09-07 | $24.85 | $27.51 | $24.62 | $27.24 | $27.24 | 4,717,971 |
| 2022-09-06 | $25.04 | $25.20 | $24.26 | $24.40 | $24.40 | 1,793,306 |
| 2022-09-02 | $25.78 | $26.00 | $24.70 | $24.88 | $24.88 | 1,323,951 |
| 2022-09-01 | $24.72 | $25.43 | $24.33 | $25.40 | $25.40 | 1,401,211 |
| 2022-08-31 | $25.70 | $25.75 | $24.91 | $25.01 | $25.01 | 2,044,011 |
| 2022-08-30 | $25.97 | $26.21 | $25.47 | $25.79 | $25.79 | 840,998 |
| 2022-08-29 | $25.50 | $26.00 | $25.50 | $25.65 | $25.65 | 1,067,509 |
| 2022-08-26 | $27.12 | $27.29 | $25.78 | $25.89 | $25.89 | 1,694,111 |
| 2022-08-25 | $26.85 | $27.37 | $26.73 | $27.10 | $27.10 | 1,336,533 |
| 2022-08-24 | $27.34 | $27.40 | $26.84 | $26.89 | $26.89 | 1,772,812 |
| 2022-08-23 | $27.16 | $27.76 | $27.00 | $27.01 | $27.01 | 1,304,943 |
| 2022-08-22 | $27.38 | $27.68 | $26.90 | $27.02 | $27.02 | 1,536,935 |
| 2022-08-19 | $28.56 | $28.71 | $27.69 | $27.95 | $27.95 | 1,318,655 |
| 2022-08-18 | $28.78 | $29.17 | $28.22 | $28.94 | $28.94 | 1,387,392 |
| 2022-08-17 | $29.13 | $29.20 | $28.55 | $28.84 | $28.84 | 2,066,450 |
| 2022-08-16 | $28.69 | $29.96 | $28.68 | $29.73 | $29.73 | 1,503,614 |
| 2022-08-15 | $28.62 | $29.17 | $28.44 | $28.93 | $28.93 | 2,150,124 |
| 2022-08-12 | $28.81 | $28.99 | $28.54 | $28.89 | $28.89 | 1,439,587 |
| 2022-08-11 | $28.51 | $28.99 | $28.24 | $28.52 | $28.52 | 2,288,465 |
| 2022-08-10 | $27.43 | $27.94 | $27.21 | $27.76 | $27.76 | 1,695,745 |
| 2022-08-09 | $27.82 | $27.82 | $26.49 | $26.74 | $26.64 | 1,432,505 |
| 2022-08-08 | $27.48 | $28.57 | $27.40 | $28.08 | $27.98 | 2,095,248 |
| 2022-08-05 | $27.13 | $27.85 | $27.11 | $27.20 | $27.10 | 1,260,656 |
| 2022-08-04 | $27.48 | $27.90 | $27.32 | $27.56 | $27.46 | 1,316,749 |
| 2022-08-03 | $27.37 | $27.96 | $27.24 | $27.64 | $27.54 | 1,489,160 |
| 2022-08-02 | $27.54 | $27.65 | $26.95 | $26.96 | $26.86 | 1,210,407 |
| 2022-08-01 | $27.27 | $28.20 | $26.88 | $27.84 | $27.74 | 1,689,736 |
| 2022-07-29 | $26.72 | $27.51 | $26.27 | $27.48 | $27.38 | 2,192,892 |
| 2022-07-28 | $24.83 | $26.90 | $24.83 | $26.70 | $26.60 | 2,679,002 |
| 2022-07-27 | $24.07 | $25.61 | $24.07 | $25.19 | $25.10 | 4,028,214 |
| 2022-07-26 | $24.70 | $24.70 | $24.00 | $24.17 | $24.08 | 2,676,898 |
| 2022-07-25 | $25.35 | $25.41 | $24.69 | $25.01 | $24.92 | 2,461,459 |
| 2022-07-22 | $25.62 | $26.18 | $25.12 | $25.30 | $25.21 | 2,024,221 |
| 2022-07-21 | $24.86 | $25.46 | $24.56 | $25.43 | $25.34 | 1,517,463 |
| 2022-07-20 | $24.14 | $24.94 | $24.06 | $24.88 | $24.79 | 2,082,393 |
| 2022-07-19 | $23.44 | $24.40 | $23.40 | $24.21 | $24.12 | 1,619,299 |
| 2022-07-18 | $23.11 | $23.93 | $23.03 | $23.17 | $23.09 | 1,671,105 |
| 2022-07-15 | $22.98 | $23.14 | $22.39 | $22.81 | $22.73 | 1,066,465 |
| 2022-07-14 | $22.69 | $22.73 | $21.99 | $22.49 | $22.41 | 1,573,173 |
| 2022-07-13 | $22.32 | $23.33 | $22.05 | $23.04 | $22.96 | 1,602,924 |
| 2022-07-12 | $22.33 | $23.00 | $22.33 | $22.78 | $22.70 | 2,611,377 |
| 2022-07-11 | $22.39 | $22.73 | $22.13 | $22.35 | $22.27 | 1,804,628 |
| 2022-07-08 | $22.45 | $22.84 | $22.22 | $22.47 | $22.39 | 1,428,625 |
| 2022-07-07 | $21.93 | $22.70 | $21.80 | $22.58 | $22.50 | 1,595,837 |
| 2022-07-06 | $22.70 | $23.03 | $21.43 | $21.87 | $21.79 | 2,079,050 |
| 2022-07-05 | $21.00 | $22.88 | $20.78 | $22.82 | $22.74 | 2,529,100 |
| 2022-07-01 | $21.41 | $21.80 | $20.91 | $21.26 | $21.18 | 2,453,012 |
| 2022-06-30 | $21.17 | $21.67 | $20.50 | $21.37 | $21.29 | 2,314,059 |
| 2022-06-29 | $22.37 | $22.37 | $21.52 | $21.66 | $21.58 | 1,958,427 |
| 2022-06-28 | $23.43 | $23.65 | $22.35 | $22.50 | $22.42 | 1,976,062 |
| 2022-06-27 | $23.80 | $23.88 | $23.04 | $23.16 | $23.08 | 2,811,799 |
| 2022-06-24 | $22.72 | $23.77 | $22.68 | $23.66 | $23.58 | 6,559,638 |
| 2022-06-23 | $21.81 | $22.65 | $21.58 | $22.55 | $22.47 | 3,307,653 |
| 2022-06-22 | $20.98 | $21.98 | $20.88 | $21.57 | $21.49 | 2,063,445 |
| 2022-06-21 | $22.04 | $22.11 | $21.17 | $21.22 | $21.14 | 3,239,261 |
| 2022-06-17 | $20.30 | $21.50 | $20.26 | $21.24 | $21.16 | 6,064,459 |
| 2022-06-16 | $21.80 | $21.82 | $20.03 | $20.38 | $20.31 | 4,343,556 |
| 2022-06-15 | $21.77 | $23.04 | $21.65 | $22.64 | $22.56 | 3,389,767 |
| 2022-06-14 | $21.75 | $21.96 | $21.10 | $21.40 | $21.32 | 2,823,305 |
| 2022-06-13 | $21.41 | $21.92 | $21.26 | $21.63 | $21.55 | 3,722,700 |
| 2022-06-10 | $23.31 | $23.51 | $22.12 | $22.13 | $22.05 | 2,239,027 |
| 2022-06-09 | $24.27 | $24.33 | $23.80 | $23.82 | $23.73 | 1,395,431 |
| 2022-06-08 | $24.59 | $24.91 | $24.26 | $24.55 | $24.46 | 1,439,421 |
| 2022-06-07 | $24.70 | $25.38 | $24.39 | $24.76 | $24.67 | 2,167,819 |
| 2022-06-06 | $24.90 | $25.46 | $24.53 | $25.23 | $25.14 | 1,610,048 |
| 2022-06-03 | $25.40 | $25.40 | $24.73 | $24.89 | $24.80 | 1,483,258 |
| 2022-06-02 | $24.87 | $25.68 | $24.68 | $25.68 | $25.59 | 2,147,296 |
| 2022-06-01 | $24.98 | $25.40 | $24.55 | $24.64 | $24.55 | 4,702,422 |
| 2022-05-31 | $26.10 | $26.53 | $25.73 | $26.37 | $26.28 | 2,861,070 |
| 2022-05-27 | $26.10 | $26.60 | $25.85 | $26.41 | $26.32 | 1,863,477 |
| 2022-05-26 | $25.04 | $26.47 | $25.04 | $25.97 | $25.88 | 2,702,757 |
| 2022-05-25 | $23.40 | $25.06 | $23.37 | $24.74 | $24.65 | 2,243,178 |
| 2022-05-24 | $24.53 | $24.76 | $23.28 | $23.66 | $23.58 | 2,609,013 |
| 2022-05-23 | $25.15 | $25.30 | $24.39 | $24.91 | $24.82 | 1,624,948 |
| 2022-05-20 | $25.42 | $25.42 | $24.27 | $24.85 | $24.76 | 2,167,144 |
| 2022-05-19 | $24.89 | $25.48 | $24.69 | $24.90 | $24.81 | 2,388,301 |
| 2022-05-18 | $25.86 | $25.88 | $24.64 | $25.08 | $24.99 | 3,630,501 |
| 2022-05-17 | $26.72 | $27.12 | $25.96 | $26.74 | $26.64 | 2,576,353 |
| 2022-05-16 | $26.24 | $26.50 | $25.77 | $25.96 | $25.87 | 2,140,571 |
| 2022-05-13 | $25.91 | $26.94 | $25.78 | $26.50 | $26.40 | 2,309,785 |
| 2022-05-12 | $24.18 | $25.85 | $24.18 | $25.35 | $25.26 | 2,787,741 |
| 2022-05-11 | $25.75 | $26.13 | $24.25 | $24.43 | $24.34 | 2,447,337 |
| 2022-05-10 | $26.85 | $27.32 | $25.43 | $25.76 | $25.56 | 3,661,000 |
| 2022-05-09 | $26.62 | $27.68 | $26.47 | $26.67 | $26.47 | 2,313,325 |
| 2022-05-06 | $27.79 | $27.79 | $26.48 | $27.50 | $27.29 | 3,094,921 |
| 2022-05-05 | $28.60 | $28.92 | $27.33 | $27.97 | $27.76 | 3,351,639 |
| 2022-05-04 | $28.31 | $29.28 | $27.65 | $29.24 | $29.02 | 3,166,829 |
| 2022-05-03 | $28.07 | $28.55 | $27.82 | $28.28 | $28.06 | 3,185,077 |
| 2022-05-02 | $27.13 | $28.11 | $26.91 | $28.03 | $27.82 | 3,374,543 |
| 2022-04-29 | $27.98 | $28.83 | $27.05 | $27.11 | $26.90 | 3,593,524 |
| 2022-04-28 | $27.20 | $28.70 | $25.56 | $28.39 | $28.17 | 6,263,455 |
| 2022-04-27 | $27.40 | $28.00 | $26.60 | $26.80 | $26.59 | 4,980,026 |
| 2022-04-26 | $28.55 | $28.84 | $27.09 | $27.30 | $27.09 | 4,725,000 |
| 2022-04-25 | $27.40 | $28.77 | $27.09 | $28.70 | $28.48 | 3,165,105 |
| 2022-04-22 | $28.16 | $28.49 | $27.59 | $27.82 | $27.61 | 3,584,218 |
| 2022-04-21 | $30.06 | $30.09 | $28.40 | $28.56 | $28.34 | 2,884,747 |
| 2022-04-20 | $30.09 | $30.28 | $29.75 | $29.76 | $29.53 | 2,526,684 |
| 2022-04-19 | $28.59 | $30.02 | $28.59 | $29.80 | $29.57 | 2,908,227 |
| 2022-04-18 | $28.52 | $29.08 | $27.96 | $28.47 | $28.25 | 2,590,313 |
| 2022-04-14 | $29.13 | $29.55 | $28.49 | $28.62 | $28.40 | 2,273,837 |
| 2022-04-13 | $28.99 | $29.60 | $28.95 | $28.98 | $28.76 | 2,232,056 |
| 2022-04-12 | $28.85 | $29.77 | $28.81 | $29.13 | $28.91 | 3,468,864 |
| 2022-04-11 | $28.14 | $29.42 | $28.14 | $28.51 | $28.29 | 2,248,171 |
| 2022-04-08 | $28.26 | $29.32 | $28.01 | $28.66 | $28.44 | 2,590,753 |
| 2022-04-07 | $28.25 | $28.58 | $26.96 | $28.07 | $27.86 | 3,539,033 |
| 2022-04-06 | $27.67 | $28.62 | $27.38 | $28.32 | $28.10 | 6,924,032 |
| 2022-04-05 | $28.33 | $28.68 | $28.09 | $28.27 | $28.05 | 3,699,647 |
| 2022-04-04 | $27.99 | $28.63 | $27.80 | $28.36 | $28.14 | 2,912,385 |
| 2022-04-01 | $28.10 | $28.28 | $27.72 | $28.05 | $27.84 | 3,036,535 |
| 2022-03-31 | $27.06 | $28.34 | $26.90 | $27.92 | $27.71 | 7,838,772 |
| 2022-03-30 | $30.12 | $30.15 | $28.51 | $28.99 | $28.77 | 4,773,427 |
| 2022-03-29 | $30.09 | $31.46 | $30.04 | $30.77 | $30.53 | 3,705,634 |
| 2022-03-28 | $29.20 | $29.71 | $29.12 | $29.41 | $29.18 | 4,527,761 |
| 2022-03-25 | $30.39 | $30.70 | $29.54 | $29.73 | $29.50 | 2,684,178 |
| 2022-03-24 | $30.76 | $30.96 | $30.37 | $30.67 | $30.44 | 3,225,767 |
| 2022-03-23 | $32.72 | $32.96 | $30.66 | $30.69 | $30.46 | 3,086,123 |
| 2022-03-22 | $33.22 | $33.52 | $32.88 | $33.13 | $32.88 | 2,435,641 |
| 2022-03-21 | $34.12 | $34.52 | $32.83 | $33.24 | $32.99 | 2,718,082 |
| 2022-03-18 | $33.08 | $34.23 | $32.60 | $34.11 | $33.85 | 2,835,236 |
| 2022-03-17 | $32.35 | $33.02 | $32.27 | $33.02 | $32.77 | 1,912,059 |
| 2022-03-16 | $31.75 | $32.94 | $31.57 | $32.68 | $32.43 | 2,166,793 |
| 2022-03-15 | $30.47 | $31.59 | $30.47 | $31.48 | $31.24 | 1,717,746 |
| 2022-03-14 | $31.07 | $31.26 | $30.00 | $30.31 | $30.08 | 2,220,528 |
| 2022-03-11 | $32.04 | $32.40 | $31.19 | $31.21 | $30.97 | 2,354,987 |
| 2022-03-10 | $30.85 | $32.05 | $30.63 | $31.82 | $31.58 | 3,675,147 |
| 2022-03-09 | $30.79 | $31.81 | $30.79 | $31.15 | $30.91 | 3,098,047 |
| 2022-03-08 | $29.22 | $31.12 | $29.22 | $30.13 | $29.90 | 4,875,887 |
| 2022-03-07 | $32.15 | $32.20 | $29.05 | $29.07 | $28.85 | 4,345,559 |
| 2022-03-04 | $33.09 | $33.18 | $31.94 | $32.41 | $32.05 | 2,960,395 |
| 2022-03-03 | $33.38 | $33.70 | $32.77 | $33.09 | $32.72 | 1,985,373 |
| 2022-03-02 | $31.96 | $33.70 | $31.96 | $33.40 | $33.03 | 3,163,250 |
| 2022-03-01 | $32.77 | $33.07 | $31.71 | $31.87 | $31.52 | 3,794,768 |
| 2022-02-28 | $33.12 | $33.63 | $32.54 | $33.01 | $32.65 | 3,701,853 |
| 2022-02-25 | $32.59 | $33.81 | $32.36 | $33.79 | $33.42 | 3,497,645 |
| 2022-02-24 | $30.56 | $32.90 | $30.34 | $32.79 | $32.43 | 5,505,171 |
| 2022-02-23 | $30.26 | $32.33 | $29.88 | $31.78 | $31.43 | 10,295,260 |
| 2022-02-22 | $32.30 | $33.39 | $29.15 | $30.14 | $29.81 | 14,905,450 |
| 2022-02-18 | $37.16 | $37.88 | $36.84 | $37.41 | $37.00 | 3,272,613 |
| 2022-02-17 | $39.01 | $39.13 | $37.27 | $37.29 | $36.88 | 4,499,692 |
| 2022-02-16 | $39.57 | $39.82 | $38.96 | $39.25 | $38.82 | 2,101,421 |
| 2022-02-15 | $40.40 | $40.74 | $39.71 | $39.99 | $39.55 | 2,916,178 |
| 2022-02-14 | $39.96 | $40.74 | $39.64 | $39.87 | $39.43 | 2,387,791 |
| 2022-02-11 | $40.88 | $41.20 | $39.81 | $40.17 | $39.73 | 1,947,478 |
| 2022-02-10 | $40.84 | $42.27 | $40.47 | $40.69 | $40.24 | 1,690,676 |
| 2022-02-09 | $41.00 | $41.90 | $40.85 | $41.77 | $41.31 | 2,036,385 |
| 2022-02-08 | $39.57 | $40.62 | $39.55 | $40.41 | $39.96 | 2,255,092 |
| 2022-02-07 | $39.86 | $40.19 | $39.32 | $39.69 | $39.25 | 1,976,107 |
| 2022-02-04 | $39.33 | $40.01 | $38.64 | $39.58 | $39.14 | 2,816,837 |
| 2022-02-03 | $39.70 | $40.16 | $39.38 | $39.40 | $38.96 | 1,871,651 |
| 2022-02-02 | $40.33 | $40.57 | $39.60 | $40.17 | $39.73 | 1,816,548 |
| 2022-02-01 | $39.99 | $40.27 | $39.16 | $40.15 | $39.71 | 2,396,762 |
| 2022-01-31 | $38.54 | $39.85 | $38.47 | $39.81 | $39.37 | 2,412,952 |
| 2022-01-28 | $37.36 | $38.54 | $36.74 | $38.52 | $38.09 | 2,397,873 |
| 2022-01-27 | $38.82 | $39.24 | $36.97 | $37.00 | $36.59 | 3,370,048 |
| 2022-01-26 | $40.46 | $40.85 | $38.52 | $38.71 | $38.28 | 2,424,651 |
| 2022-01-25 | $39.00 | $40.23 | $38.54 | $39.82 | $39.38 | 2,747,754 |
| 2022-01-24 | $37.46 | $40.05 | $36.42 | $39.94 | $39.50 | 5,431,669 |
| 2022-01-21 | $39.01 | $40.01 | $38.49 | $38.71 | $38.28 | 3,159,176 |
| 2022-01-20 | $40.47 | $41.35 | $39.32 | $39.39 | $38.95 | 3,450,709 |
| 2022-01-19 | $40.92 | $41.34 | $40.37 | $40.39 | $39.94 | 2,335,993 |
| 2022-01-18 | $41.21 | $41.69 | $40.60 | $40.82 | $40.37 | 2,716,212 |
| 2022-01-14 | $43.20 | $43.22 | $41.44 | $42.09 | $41.62 | 2,366,344 |
| 2022-01-13 | $44.70 | $44.75 | $43.60 | $43.75 | $43.27 | 1,088,984 |
| 2022-01-12 | $44.44 | $45.00 | $44.03 | $44.41 | $43.92 | 1,141,601 |
| 2022-01-11 | $44.06 | $44.71 | $43.38 | $44.65 | $44.16 | 1,311,209 |
| 2022-01-10 | $44.22 | $44.33 | $42.73 | $44.27 | $43.78 | 2,165,410 |
| 2022-01-07 | $47.08 | $47.19 | $44.82 | $44.84 | $44.34 | 1,596,930 |
| 2022-01-06 | $46.67 | $47.40 | $46.10 | $47.07 | $46.55 | 933,595 |
| 2022-01-05 | $48.85 | $48.97 | $46.59 | $46.83 | $46.31 | 2,292,165 |
| 2022-01-04 | $47.61 | $48.47 | $47.61 | $48.21 | $47.68 | 2,223,570 |
| 2022-01-03 | $47.07 | $48.13 | $47.07 | $47.37 | $46.85 | 1,435,995 |
| 2021-12-31 | $46.91 | $47.27 | $46.68 | $47.03 | $46.51 | 882,865 |
| 2021-12-30 | $47.70 | $48.05 | $46.98 | $46.99 | $46.47 | 876,870 |
| 2021-12-29 | $47.17 | $48.11 | $47.16 | $47.77 | $47.24 | 1,618,627 |
| 2021-12-28 | $47.00 | $47.79 | $46.99 | $47.19 | $46.67 | 1,373,378 |
| 2021-12-27 | $46.30 | $47.02 | $46.02 | $47.02 | $46.50 | 2,121,389 |
| 2021-12-23 | $46.65 | $47.12 | $46.27 | $46.30 | $45.79 | 2,590,299 |
| 2021-12-22 | $45.62 | $46.89 | $45.62 | $46.50 | $45.99 | 4,296,081 |
| 2021-12-21 | $45.37 | $45.68 | $44.74 | $45.65 | $45.15 | 2,676,655 |
| 2021-12-20 | $45.11 | $45.14 | $43.78 | $44.86 | $44.36 | 2,211,375 |
| 2021-12-17 | $45.81 | $46.14 | $45.13 | $45.66 | $45.16 | 3,805,277 |
| 2021-12-16 | $47.39 | $47.53 | $46.12 | $46.38 | $45.87 | 2,983,219 |
| 2021-12-15 | $46.22 | $47.28 | $45.26 | $47.19 | $46.67 | 2,478,994 |
| 2021-12-14 | $45.28 | $46.35 | $45.15 | $45.90 | $45.39 | 2,738,745 |
| 2021-12-13 | $45.26 | $46.18 | $44.28 | $45.73 | $45.22 | 2,772,841 |
| 2021-12-10 | $45.02 | $45.35 | $44.43 | $44.83 | $44.33 | 1,347,462 |
| 2021-12-09 | $45.32 | $45.95 | $44.77 | $44.78 | $44.29 | 955,860 |
| 2021-12-08 | $45.74 | $46.01 | $45.21 | $45.76 | $45.25 | 1,045,352 |
| 2021-12-07 | $45.84 | $46.70 | $45.24 | $45.37 | $44.87 | 1,744,402 |
| 2021-12-06 | $43.70 | $45.72 | $43.38 | $45.32 | $44.82 | 3,560,809 |
| 2021-12-03 | $45.19 | $45.30 | $43.39 | $43.67 | $43.19 | 2,146,584 |
| 2021-12-02 | $43.29 | $44.98 | $43.25 | $44.84 | $44.34 | 1,894,975 |
| 2021-12-01 | $43.41 | $45.01 | $43.25 | $43.28 | $42.80 | 3,884,240 |
| 2021-11-30 | $42.06 | $43.20 | $41.58 | $42.84 | $42.37 | 2,957,895 |
| 2021-11-29 | $42.80 | $43.06 | $42.11 | $42.52 | $42.05 | 1,867,432 |
| 2021-11-26 | $42.33 | $42.88 | $41.76 | $42.23 | $41.76 | 1,587,744 |
| 2021-11-24 | $43.39 | $44.18 | $43.15 | $43.87 | $43.39 | 1,194,596 |
| 2021-11-23 | $43.89 | $44.22 | $43.01 | $43.91 | $43.42 | 1,283,823 |
| 2021-11-22 | $44.32 | $44.77 | $43.53 | $44.07 | $43.58 | 1,196,493 |
| 2021-11-19 | $43.96 | $44.45 | $43.75 | $43.98 | $43.49 | 1,625,636 |
| 2021-11-18 | $44.66 | $44.82 | $43.95 | $44.21 | $43.72 | 968,232 |
| 2021-11-17 | $46.09 | $46.23 | $44.18 | $44.29 | $43.80 | 1,445,192 |
| 2021-11-16 | $45.33 | $46.46 | $44.98 | $45.97 | $45.46 | 1,721,112 |
| 2021-11-15 | $45.18 | $45.41 | $44.43 | $45.19 | $44.69 | 1,104,469 |
| 2021-11-12 | $43.75 | $45.44 | $43.53 | $44.83 | $44.33 | 1,480,150 |
| 2021-11-11 | $44.17 | $44.35 | $43.43 | $43.65 | $43.17 | 1,174,097 |
| 2021-11-10 | $44.41 | $44.71 | $43.69 | $43.82 | $43.34 | 1,257,518 |
| 2021-11-09 | $44.62 | $45.25 | $44.30 | $44.48 | $43.99 | 1,101,796 |
| 2021-11-08 | $45.10 | $45.46 | $44.63 | $44.83 | $44.24 | 1,276,258 |
| 2021-11-05 | $45.45 | $45.81 | $44.80 | $45.08 | $44.49 | 1,463,816 |
| 2021-11-04 | $45.05 | $46.31 | $44.81 | $45.03 | $44.44 | 1,133,272 |
| 2021-11-03 | $44.33 | $45.84 | $44.33 | $45.21 | $44.62 | 1,492,144 |
| 2021-11-02 | $45.14 | $45.60 | $44.29 | $44.36 | $43.78 | 2,317,605 |
| 2021-11-01 | $44.91 | $45.69 | $44.64 | $45.05 | $44.46 | 1,553,113 |
| 2021-10-29 | $45.05 | $45.67 | $44.16 | $44.47 | $43.89 | 2,270,588 |
| 2021-10-28 | $46.70 | $46.70 | $43.90 | $45.05 | $44.46 | 5,109,923 |
| 2021-10-27 | $47.41 | $47.65 | $46.22 | $46.74 | $46.13 | 2,504,263 |
| 2021-10-26 | $48.09 | $48.25 | $47.30 | $47.56 | $46.94 | 800,532 |
| 2021-10-25 | $47.84 | $48.17 | $47.58 | $47.97 | $47.34 | 1,255,184 |
| 2021-10-22 | $47.95 | $48.64 | $47.66 | $47.92 | $47.29 | 912,698 |
| 2021-10-21 | $47.00 | $47.86 | $47.00 | $47.78 | $47.16 | 1,036,369 |
| 2021-10-20 | $45.96 | $47.04 | $45.90 | $46.88 | $46.27 | 841,641 |
| 2021-10-19 | $46.75 | $46.99 | $45.96 | $46.11 | $45.51 | 627,143 |
| 2021-10-18 | $44.51 | $46.56 | $44.50 | $46.52 | $45.91 | 1,449,350 |
| 2021-10-15 | $45.46 | $45.76 | $44.59 | $44.61 | $44.03 | 889,724 |
| 2021-10-14 | $44.53 | $45.38 | $44.22 | $44.99 | $44.40 | 1,331,847 |
| 2021-10-13 | $44.77 | $44.83 | $43.91 | $44.02 | $43.45 | 1,866,631 |
| 2021-10-12 | $44.89 | $45.26 | $44.65 | $44.66 | $44.08 | 944,349 |
| 2021-10-11 | $44.97 | $45.52 | $44.79 | $44.81 | $44.23 | 890,375 |
| 2021-10-08 | $45.83 | $46.11 | $44.95 | $44.99 | $44.40 | 988,187 |
| 2021-10-07 | $45.76 | $46.86 | $45.67 | $45.99 | $45.39 | 1,381,746 |
| 2021-10-06 | $44.81 | $45.51 | $44.17 | $45.23 | $44.64 | 1,833,615 |
| 2021-10-05 | $45.65 | $46.25 | $45.22 | $45.28 | $44.69 | 1,890,599 |
| 2021-10-04 | $46.36 | $46.47 | $45.38 | $45.60 | $45.00 | 2,639,889 |
| 2021-10-01 | $46.65 | $47.02 | $45.40 | $46.53 | $45.92 | 1,827,745 |
| 2021-09-30 | $48.24 | $48.24 | $46.41 | $46.41 | $45.80 | 1,880,333 |
| 2021-09-29 | $48.70 | $48.83 | $47.98 | $48.27 | $47.64 | 848,168 |
| 2021-09-28 | $49.00 | $49.62 | $48.22 | $48.34 | $47.71 | 1,986,991 |
| 2021-09-27 | $49.26 | $50.12 | $49.18 | $49.44 | $48.79 | 1,458,562 |
| 2021-09-24 | $49.30 | $50.08 | $48.88 | $49.37 | $48.73 | 1,271,862 |
| 2021-09-23 | $49.78 | $50.51 | $49.39 | $49.51 | $48.86 | 1,607,478 |
| 2021-09-22 | $48.73 | $49.88 | $48.61 | $49.59 | $48.94 | 2,701,214 |
| 2021-09-21 | $48.38 | $48.67 | $47.59 | $48.34 | $47.71 | 2,051,769 |
| 2021-09-20 | $46.29 | $47.71 | $46.17 | $47.63 | $47.01 | 2,460,357 |
| 2021-09-17 | $47.53 | $47.87 | $47.03 | $47.58 | $46.96 | 5,462,247 |
| 2021-09-16 | $47.63 | $48.44 | $47.59 | $47.69 | $47.07 | 1,606,926 |
| 2021-09-15 | $47.28 | $47.94 | $47.02 | $47.80 | $47.18 | 1,410,248 |
| 2021-09-14 | $48.00 | $48.41 | $47.34 | $47.40 | $46.78 | 1,746,615 |
| 2021-09-13 | $47.74 | $47.82 | $46.48 | $47.73 | $47.11 | 2,047,433 |
| 2021-09-10 | $47.73 | $48.34 | $47.21 | $47.22 | $46.60 | 2,141,401 |
| 2021-09-09 | $46.04 | $47.90 | $46.01 | $47.46 | $46.84 | 2,751,150 |
| 2021-09-08 | $45.29 | $45.83 | $44.85 | $45.80 | $45.20 | 2,293,168 |
| 2021-09-07 | $45.90 | $46.58 | $45.54 | $45.57 | $44.98 | 2,265,414 |
| 2021-09-03 | $45.58 | $46.07 | $45.48 | $45.80 | $45.20 | 1,720,133 |
| 2021-09-02 | $45.53 | $46.12 | $44.97 | $45.77 | $45.17 | 1,506,763 |
| 2021-09-01 | $44.82 | $45.90 | $44.75 | $45.53 | $44.94 | 1,829,291 |
| 2021-08-31 | $45.29 | $45.44 | $44.44 | $44.70 | $44.12 | 3,462,165 |
| 2021-08-30 | $45.84 | $46.01 | $45.40 | $45.42 | $44.83 | 992,060 |
| 2021-08-27 | $44.57 | $45.78 | $44.57 | $45.44 | $44.85 | 1,917,994 |
| 2021-08-26 | $45.25 | $45.39 | $44.20 | $44.64 | $44.06 | 1,991,966 |
| 2021-08-25 | $43.99 | $45.42 | $43.86 | $45.02 | $44.43 | 1,599,313 |
| 2021-08-24 | $43.26 | $44.29 | $43.11 | $43.84 | $43.27 | 1,124,360 |
| 2021-08-23 | $43.03 | $43.44 | $42.81 | $43.17 | $42.61 | 977,415 |
| 2021-08-20 | $42.29 | $42.67 | $42.05 | $42.59 | $42.03 | 1,136,925 |
| 2021-08-19 | $42.25 | $43.19 | $41.75 | $42.41 | $41.86 | 1,817,387 |
| 2021-08-18 | $42.69 | $43.73 | $42.51 | $43.11 | $42.55 | 1,354,477 |
| 2021-08-17 | $43.18 | $44.18 | $42.45 | $43.06 | $42.50 | 2,806,146 |
| 2021-08-16 | $43.50 | $43.97 | $43.16 | $43.79 | $43.22 | 1,122,269 |
| 2021-08-13 | $43.35 | $43.81 | $43.02 | $43.79 | $43.22 | 811,941 |
| 2021-08-12 | $43.64 | $44.79 | $42.86 | $43.64 | $43.07 | 1,717,907 |
| 2021-08-11 | $42.80 | $43.81 | $42.33 | $43.74 | $43.17 | 1,065,847 |
| 2021-08-10 | $43.19 | $43.44 | $42.70 | $42.80 | $42.15 | 1,134,855 |
| 2021-08-09 | $42.30 | $43.08 | $42.07 | $42.68 | $42.04 | 1,075,120 |
| 2021-08-06 | $42.97 | $43.52 | $42.23 | $42.26 | $41.62 | 1,364,545 |
| 2021-08-05 | $42.77 | $43.41 | $42.01 | $42.78 | $42.14 | 1,042,702 |
| 2021-08-04 | $42.50 | $42.88 | $41.78 | $42.34 | $41.70 | 1,798,228 |
| 2021-08-03 | $42.61 | $42.95 | $41.70 | $42.61 | $41.97 | 1,605,722 |
| 2021-08-02 | $42.80 | $43.98 | $42.43 | $42.60 | $41.96 | 2,387,458 |
| 2021-07-30 | $43.50 | $43.50 | $42.51 | $43.27 | $42.62 | 2,468,642 |
| 2021-07-29 | $39.45 | $43.99 | $39.20 | $43.44 | $42.79 | 7,037,675 |
| 2021-07-28 | $38.15 | $38.59 | $37.10 | $37.64 | $37.07 | 2,664,896 |
| 2021-07-27 | $39.48 | $39.62 | $37.51 | $38.25 | $37.67 | 3,044,745 |
| 2021-07-26 | $39.72 | $40.16 | $39.64 | $39.90 | $39.30 | 966,890 |
| 2021-07-23 | $39.72 | $40.29 | $39.51 | $39.82 | $39.22 | 858,152 |
| 2021-07-22 | $40.50 | $40.50 | $39.33 | $39.42 | $38.83 | 875,655 |
| 2021-07-21 | $39.54 | $40.44 | $39.51 | $40.40 | $39.79 | 1,197,526 |
| 2021-07-20 | $37.97 | $39.74 | $37.71 | $39.53 | $38.93 | 1,107,599 |
| 2021-07-19 | $37.60 | $38.42 | $37.37 | $37.92 | $37.35 | 1,000,108 |
| 2021-07-16 | $39.12 | $39.51 | $38.51 | $38.58 | $38.00 | 742,190 |
| 2021-07-15 | $39.23 | $39.39 | $38.66 | $39.03 | $38.44 | 1,097,874 |
| 2021-07-14 | $39.90 | $40.26 | $39.39 | $39.47 | $38.87 | 1,055,166 |
| 2021-07-13 | $40.39 | $40.52 | $39.65 | $39.67 | $39.07 | 909,827 |
| 2021-07-12 | $40.15 | $40.86 | $39.78 | $40.70 | $40.09 | 1,333,926 |
| 2021-07-09 | $39.65 | $40.45 | $39.65 | $40.31 | $39.70 | 1,245,510 |
| 2021-07-08 | $39.32 | $39.78 | $37.79 | $39.24 | $38.65 | 1,821,987 |
| 2021-07-07 | $40.67 | $41.22 | $40.27 | $40.55 | $39.94 | 1,151,147 |
| 2021-07-06 | $42.45 | $42.60 | $39.79 | $40.59 | $39.98 | 2,773,911 |
| 2021-07-02 | $41.76 | $42.43 | $41.11 | $42.24 | $41.60 | 3,312,601 |
| 2021-07-01 | $39.55 | $41.83 | $39.38 | $41.52 | $40.89 | 3,205,080 |
| 2021-06-30 | $38.86 | $39.42 | $38.56 | $39.19 | $38.60 | 1,646,693 |
| 2021-06-29 | $38.40 | $39.36 | $38.30 | $38.86 | $38.27 | 1,593,493 |
| 2021-06-28 | $38.87 | $38.87 | $38.11 | $38.68 | $38.10 | 1,596,836 |
| 2021-06-25 | $38.00 | $38.90 | $37.88 | $38.77 | $38.19 | 2,577,576 |
| 2021-06-24 | $37.75 | $37.95 | $37.46 | $37.92 | $37.35 | 817,418 |
| 2021-06-23 | $37.58 | $37.74 | $37.24 | $37.44 | $36.88 | 876,279 |
| 2021-06-22 | $37.76 | $37.89 | $37.27 | $37.62 | $37.05 | 1,208,455 |
| 2021-06-21 | $37.59 | $37.98 | $37.30 | $37.67 | $37.10 | 1,228,938 |
| 2021-06-18 | $36.70 | $37.46 | $36.50 | $37.21 | $36.65 | 4,600,225 |
| 2021-06-17 | $38.00 | $38.22 | $36.38 | $37.29 | $36.73 | 1,800,617 |
| 2021-06-16 | $38.50 | $38.69 | $37.68 | $38.05 | $37.48 | 1,653,980 |
| 2021-06-15 | $38.77 | $38.77 | $38.15 | $38.54 | $37.96 | 1,100,454 |
| 2021-06-14 | $39.52 | $39.60 | $38.59 | $38.82 | $38.23 | 1,612,469 |
| 2021-06-11 | $38.51 | $39.52 | $38.45 | $39.48 | $38.88 | 2,155,602 |
| 2021-06-10 | $39.24 | $39.77 | $38.18 | $38.43 | $37.85 | 2,204,699 |
| 2021-06-09 | $39.29 | $39.37 | $38.75 | $38.96 | $38.37 | 1,123,160 |
| 2021-06-08 | $39.12 | $39.34 | $38.66 | $39.19 | $38.60 | 1,550,755 |
| 2021-06-07 | $38.56 | $39.47 | $38.55 | $38.96 | $38.37 | 1,990,497 |
| 2021-06-04 | $38.04 | $38.61 | $37.90 | $38.56 | $37.98 | 1,454,906 |
| 2021-06-03 | $38.00 | $38.25 | $37.00 | $37.93 | $37.36 | 1,551,461 |
| 2021-06-02 | $39.15 | $39.43 | $38.17 | $38.25 | $37.67 | 1,620,584 |
| 2021-06-01 | $38.90 | $39.49 | $38.57 | $39.23 | $38.64 | 1,149,033 |
| 2021-05-28 | $39.67 | $40.02 | $38.23 | $38.50 | $37.92 | 1,450,490 |
| 2021-05-27 | $39.85 | $40.45 | $38.90 | $39.45 | $38.86 | 3,223,186 |
| 2021-05-26 | $36.85 | $37.25 | $36.67 | $36.85 | $36.29 | 1,598,410 |
| 2021-05-25 | $36.90 | $37.12 | $36.60 | $36.66 | $36.11 | 2,010,371 |
| 2021-05-24 | $36.04 | $37.24 | $35.86 | $36.71 | $36.16 | 2,050,342 |
| 2021-05-21 | $36.68 | $36.94 | $35.65 | $35.69 | $35.15 | 2,166,769 |
| 2021-05-20 | $36.35 | $36.61 | $35.78 | $36.45 | $35.90 | 1,205,824 |
| 2021-05-19 | $36.23 | $36.53 | $35.57 | $36.28 | $35.73 | 1,685,200 |
| 2021-05-18 | $37.83 | $38.18 | $36.91 | $36.94 | $36.38 | 2,287,225 |
| 2021-05-17 | $37.84 | $37.97 | $36.93 | $37.54 | $36.97 | 1,253,441 |
| 2021-05-14 | $37.14 | $38.04 | $37.04 | $37.89 | $37.32 | 1,709,583 |
| 2021-05-13 | $36.09 | $37.13 | $36.04 | $36.75 | $36.20 | 1,769,860 |
| 2021-05-12 | $38.06 | $38.17 | $35.82 | $35.92 | $35.38 | 2,503,209 |
| 2021-05-11 | $38.61 | $38.94 | $37.60 | $38.42 | $37.77 | 2,101,524 |
| 2021-05-10 | $39.42 | $40.17 | $39.07 | $39.20 | $38.53 | 1,077,601 |
| 2021-05-07 | $38.87 | $39.52 | $38.44 | $39.35 | $38.68 | 1,315,588 |
| 2021-05-06 | $39.11 | $39.23 | $37.97 | $38.68 | $38.02 | 1,630,075 |
| 2021-05-05 | $39.03 | $39.14 | $38.53 | $39.04 | $38.38 | 897,219 |
| 2021-05-04 | $38.65 | $38.96 | $38.10 | $38.65 | $37.99 | 1,177,473 |
| 2021-05-03 | $38.79 | $39.29 | $38.51 | $38.98 | $38.32 | 2,642,071 |
| 2021-04-30 | $38.56 | $39.21 | $38.01 | $38.14 | $37.49 | 2,684,200 |
| 2021-04-29 | $38.20 | $39.93 | $37.83 | $38.44 | $37.79 | 4,080,177 |
| 2021-04-28 | $40.43 | $41.04 | $39.79 | $40.30 | $39.62 | 2,165,836 |
| 2021-04-27 | $39.90 | $40.85 | $39.61 | $40.64 | $39.95 | 2,059,495 |
| 2021-04-26 | $40.30 | $40.63 | $39.59 | $39.75 | $39.07 | 2,024,707 |
| 2021-04-23 | $39.39 | $40.18 | $39.20 | $39.98 | $39.30 | 1,733,122 |
| 2021-04-22 | $39.00 | $39.65 | $38.46 | $38.96 | $38.30 | 2,520,955 |
| 2021-04-21 | $38.35 | $39.51 | $38.07 | $39.43 | $38.76 | 3,008,064 |
| 2021-04-20 | $39.28 | $39.42 | $37.81 | $38.37 | $37.72 | 1,202,813 |
| 2021-04-19 | $39.40 | $39.67 | $38.83 | $39.00 | $38.34 | 2,163,439 |
| 2021-04-16 | $39.20 | $39.66 | $38.97 | $39.50 | $38.83 | 1,571,348 |
| 2021-04-15 | $39.41 | $39.51 | $38.65 | $39.07 | $38.41 | 1,365,441 |
| 2021-04-14 | $38.68 | $39.28 | $38.46 | $38.98 | $38.32 | 1,714,842 |
| 2021-04-13 | $38.83 | $38.94 | $37.92 | $38.83 | $38.17 | 1,602,337 |
| 2021-04-12 | $39.16 | $39.32 | $38.34 | $38.86 | $38.20 | 1,689,482 |
| 2021-04-09 | $37.80 | $38.94 | $37.67 | $38.93 | $38.27 | 2,042,108 |
| 2021-04-08 | $37.46 | $37.63 | $36.90 | $37.49 | $36.85 | 1,265,233 |
| 2021-04-07 | $37.60 | $37.83 | $37.19 | $37.48 | $36.84 | 1,052,942 |
| 2021-04-06 | $37.65 | $38.17 | $37.26 | $37.62 | $36.98 | 1,395,615 |
| 2021-04-05 | $37.93 | $38.28 | $37.06 | $37.52 | $36.88 | 1,204,146 |
| 2021-04-01 | $36.82 | $37.67 | $36.60 | $37.42 | $36.78 | 1,662,146 |
| 2021-03-31 | $37.11 | $37.27 | $36.55 | $36.56 | $35.94 | 1,895,455 |
| 2021-03-30 | $36.47 | $37.09 | $36.11 | $36.95 | $36.32 | 1,664,005 |
| 2021-03-29 | $37.70 | $38.31 | $35.65 | $36.30 | $35.68 | 2,794,188 |
| 2021-03-26 | $37.64 | $38.33 | $37.07 | $37.97 | $37.32 | 1,699,796 |
| 2021-03-25 | $36.07 | $37.44 | $35.64 | $37.26 | $36.63 | 3,201,626 |
| 2021-03-24 | $37.31 | $37.92 | $36.49 | $36.55 | $35.93 | 1,817,095 |
| 2021-03-23 | $38.37 | $38.42 | $36.59 | $36.81 | $36.18 | 2,918,498 |
| 2021-03-22 | $39.75 | $39.99 | $38.78 | $38.88 | $38.22 | 2,902,719 |
| 2021-03-19 | $38.23 | $39.96 | $37.87 | $39.47 | $38.80 | 3,449,846 |
| 2021-03-18 | $38.99 | $40.08 | $38.15 | $38.24 | $37.59 | 2,378,290 |
| 2021-03-17 | $38.34 | $39.56 | $38.20 | $39.15 | $38.48 | 2,567,953 |
| 2021-03-16 | $39.40 | $39.40 | $38.08 | $38.51 | $37.86 | 2,223,738 |
| 2021-03-15 | $37.98 | $39.25 | $37.66 | $39.15 | $38.48 | 3,126,467 |
| 2021-03-12 | $37.03 | $38.15 | $36.77 | $37.97 | $37.32 | 2,256,217 |
| 2021-03-11 | $37.28 | $37.53 | $36.80 | $37.03 | $36.40 | 2,048,738 |
| 2021-03-10 | $36.38 | $37.37 | $36.20 | $36.75 | $36.13 | 2,160,366 |
| 2021-03-09 | $37.54 | $38.07 | $36.66 | $36.73 | $36.11 | 3,264,530 |
| 2021-03-08 | $36.54 | $37.64 | $36.25 | $37.10 | $36.47 | 2,800,870 |
| 2021-03-05 | $34.55 | $36.18 | $33.61 | $36.13 | $35.52 | 2,398,357 |
| 2021-03-04 | $35.71 | $35.83 | $33.02 | $34.17 | $33.59 | 3,632,198 |
| 2021-03-03 | $35.40 | $36.66 | $35.25 | $36.03 | $35.42 | 3,015,542 |
| 2021-03-02 | $34.83 | $35.43 | $34.64 | $35.17 | $34.57 | 2,537,796 |
| 2021-03-01 | $34.21 | $35.23 | $34.14 | $34.83 | $34.24 | 2,312,446 |
| 2021-02-26 | $33.66 | $34.09 | $32.66 | $33.41 | $32.84 | 2,296,714 |
| 2021-02-25 | $34.33 | $34.86 | $33.16 | $33.41 | $32.84 | 2,443,364 |
| 2021-02-24 | $33.52 | $34.61 | $33.22 | $34.16 | $33.58 | 2,353,282 |
| 2021-02-23 | $32.50 | $33.94 | $32.06 | $33.78 | $33.14 | 3,366,434 |
| 2021-02-22 | $33.12 | $33.89 | $32.82 | $33.18 | $32.55 | 2,729,581 |
| 2021-02-19 | $32.40 | $33.51 | $32.25 | $33.50 | $32.86 | 3,135,769 |
| 2021-02-18 | $32.25 | $32.48 | $31.25 | $32.01 | $31.40 | 2,755,246 |
| 2021-02-17 | $31.29 | $31.97 | $31.01 | $31.21 | $30.62 | 2,036,599 |
| 2021-02-16 | $32.50 | $32.62 | $31.02 | $31.62 | $31.02 | 3,185,059 |
| 2021-02-12 | $32.33 | $33.00 | $31.49 | $32.51 | $31.89 | 2,103,183 |
| 2021-02-11 | $33.90 | $34.10 | $31.40 | $32.18 | $31.57 | 6,682,246 |
| 2021-02-10 | $29.33 | $29.88 | $29.03 | $29.38 | $28.82 | 2,443,840 |
| 2021-02-09 | $29.50 | $29.64 | $29.00 | $29.36 | $28.80 | 1,481,227 |
| 2021-02-08 | $28.65 | $29.42 | $28.53 | $29.39 | $28.83 | 2,787,851 |
| 2021-02-05 | $28.84 | $28.97 | $28.28 | $28.42 | $27.88 | 1,088,306 |
| 2021-02-04 | $28.05 | $28.78 | $28.04 | $28.63 | $28.09 | 1,239,744 |
| 2021-02-03 | $28.53 | $28.62 | $27.29 | $28.03 | $27.50 | 1,729,708 |
| 2021-02-02 | $27.74 | $28.43 | $27.30 | $28.35 | $27.81 | 1,532,561 |
| 2021-02-01 | $26.64 | $27.43 | $26.53 | $27.35 | $26.83 | 2,296,634 |
| 2021-01-29 | $27.08 | $27.12 | $26.14 | $26.40 | $25.90 | 2,220,864 |
| 2021-01-28 | $26.75 | $27.44 | $26.54 | $27.17 | $26.65 | 2,956,556 |
| 2021-01-27 | $27.00 | $27.65 | $25.88 | $26.86 | $26.35 | 3,029,081 |
| 2021-01-26 | $28.57 | $28.68 | $27.73 | $27.86 | $27.33 | 1,901,338 |
| 2021-01-25 | $29.00 | $29.84 | $28.20 | $28.42 | $27.88 | 2,658,201 |
| 2021-01-22 | $28.50 | $28.89 | $28.24 | $28.84 | $28.29 | 1,073,960 |
| 2021-01-21 | $29.08 | $29.44 | $28.61 | $28.63 | $28.09 | 1,212,457 |
| 2021-01-20 | $28.53 | $29.17 | $28.40 | $28.75 | $28.20 | 1,385,623 |
| 2021-01-19 | $28.95 | $29.18 | $28.01 | $28.39 | $27.85 | 1,397,913 |
| 2021-01-15 | $28.41 | $28.96 | $27.93 | $28.71 | $28.16 | 806,137 |
| 2021-01-14 | $28.65 | $28.96 | $28.47 | $28.60 | $28.06 | 1,238,473 |
| 2021-01-13 | $29.11 | $29.23 | $28.42 | $28.45 | $27.91 | 1,819,442 |
| 2021-01-12 | $28.43 | $29.26 | $28.38 | $29.12 | $28.57 | 1,017,958 |
| 2021-01-11 | $27.28 | $28.82 | $27.19 | $28.35 | $27.81 | 1,477,040 |
| 2021-01-08 | $28.20 | $28.29 | $27.43 | $27.80 | $27.27 | 1,127,765 |
| 2021-01-07 | $28.00 | $28.32 | $27.59 | $27.95 | $27.42 | 995,970 |
| 2021-01-06 | $26.68 | $27.93 | $26.61 | $27.82 | $27.29 | 1,738,114 |
| 2021-01-05 | $26.27 | $26.89 | $26.21 | $26.70 | $26.19 | 1,533,700 |
| 2021-01-04 | $27.07 | $27.13 | $25.91 | $26.46 | $25.96 | 2,451,380 |
| 2020-12-31 | $27.54 | $27.60 | $26.98 | $27.00 | $26.49 | 1,527,093 |
| 2020-12-30 | $27.41 | $27.78 | $27.22 | $27.47 | $26.95 | 839,689 |
| 2020-12-29 | $27.52 | $27.67 | $26.81 | $27.26 | $26.74 | 1,567,907 |
| 2020-12-28 | $28.55 | $28.65 | $27.40 | $27.52 | $27.00 | 1,819,146 |
| 2020-12-24 | $27.42 | $28.12 | $27.23 | $28.06 | $27.53 | 1,106,218 |
| 2020-12-23 | $28.00 | $28.19 | $27.42 | $27.51 | $26.99 | 1,440,013 |
| 2020-12-22 | $27.78 | $27.98 | $27.39 | $27.78 | $27.25 | 1,476,965 |
| 2020-12-21 | $26.84 | $27.93 | $26.69 | $27.70 | $27.17 | 2,577,471 |
| 2020-12-18 | $27.91 | $28.06 | $27.24 | $27.45 | $26.93 | 3,470,960 |
| 2020-12-17 | $27.24 | $27.42 | $26.95 | $27.35 | $26.83 | 1,523,241 |
| 2020-12-16 | $27.60 | $27.94 | $26.89 | $27.09 | $26.58 | 1,632,455 |
| 2020-12-15 | $26.47 | $27.42 | $26.18 | $27.33 | $26.81 | 2,267,986 |
| 2020-12-14 | $26.65 | $27.18 | $26.03 | $26.32 | $25.82 | 2,069,351 |
| 2020-12-11 | $25.47 | $26.55 | $25.40 | $26.35 | $25.85 | 2,589,427 |
| 2020-12-10 | $24.69 | $25.68 | $24.29 | $25.59 | $25.10 | 2,516,704 |
| 2020-12-09 | $25.11 | $25.50 | $24.48 | $24.70 | $24.23 | 3,011,760 |
| 2020-12-08 | $24.94 | $25.14 | $24.31 | $24.59 | $24.12 | 1,780,357 |
| 2020-12-07 | $25.15 | $25.34 | $24.72 | $25.30 | $24.82 | 1,909,750 |
| 2020-12-04 | $25.47 | $25.64 | $25.14 | $25.19 | $24.71 | 1,244,806 |
| 2020-12-03 | $24.45 | $25.58 | $24.45 | $25.29 | $24.81 | 1,515,290 |
| 2020-12-02 | $25.10 | $25.17 | $24.26 | $24.42 | $23.96 | 2,581,489 |
| 2020-12-01 | $25.52 | $25.74 | $24.66 | $25.11 | $24.63 | 2,057,745 |
| 2020-11-30 | $25.51 | $25.95 | $24.68 | $25.19 | $24.71 | 3,619,010 |
| 2020-11-27 | $25.26 | $25.70 | $25.04 | $25.56 | $25.07 | 1,706,961 |
| 2020-11-25 | $25.15 | $25.70 | $24.65 | $25.50 | $25.02 | 1,365,326 |
| 2020-11-24 | $25.52 | $25.72 | $24.93 | $25.12 | $24.64 | 2,563,801 |
| 2020-11-23 | $102.81 | $103.41 | $101.57 | $102.58 | $25.16 | 3,336,856 |
| 2020-11-20 | $102.15 | $102.66 | $100.96 | $102.52 | $25.14 | 2,328,484 |
| 2020-11-19 | $100.57 | $102.27 | $99.61 | $102.22 | $25.07 | 2,130,940 |
| 2020-11-18 | $101.45 | $103.04 | $101.06 | $101.24 | $24.83 | 2,925,304 |
| 2020-11-17 | $96.72 | $101.85 | $96.19 | $101.31 | $24.85 | 2,417,680 |
| 2020-11-16 | $95.96 | $97.77 | $94.00 | $97.70 | $23.96 | 3,350,092 |
| 2020-11-13 | $91.01 | $94.68 | $90.85 | $93.96 | $23.04 | 2,968,824 |
| 2020-11-12 | $91.10 | $92.31 | $89.32 | $90.48 | $22.19 | 2,614,440 |
| 2020-11-11 | $88.91 | $91.71 | $88.20 | $90.62 | $22.22 | 2,907,244 |
| 2020-11-10 | $87.46 | $90.41 | $86.01 | $89.00 | $21.83 | 2,790,864 |
| 2020-11-09 | $98.95 | $101.63 | $87.20 | $87.40 | $21.43 | 4,937,640 |
| 2020-11-06 | $97.79 | $99.08 | $97.02 | $97.38 | $23.88 | 3,338,328 |
| 2020-11-05 | $92.30 | $98.20 | $91.61 | $97.65 | $23.95 | 6,225,116 |
| 2020-11-04 | $88.27 | $91.54 | $87.74 | $91.17 | $22.36 | 4,444,716 |
| 2020-11-03 | $90.45 | $91.00 | $88.43 | $89.27 | $21.89 | 4,138,172 |
| 2020-11-02 | $89.71 | $90.72 | $87.12 | $89.00 | $21.83 | 5,055,832 |
| 2020-10-30 | $86.50 | $89.10 | $85.32 | $89.00 | $21.83 | 4,976,524 |
| 2020-10-29 | $90.69 | $91.99 | $85.31 | $86.13 | $21.12 | 5,984,992 |
| 2020-10-28 | $85.79 | $87.72 | $84.78 | $86.90 | $21.31 | 4,415,268 |
| 2020-10-27 | $87.26 | $88.82 | $86.96 | $87.82 | $21.54 | 2,520,776 |
| 2020-10-26 | $88.00 | $88.30 | $85.15 | $86.62 | $21.24 | 4,145,120 |
| 2020-10-23 | $89.70 | $89.71 | $85.95 | $88.63 | $21.74 | 2,340,228 |
| 2020-10-22 | $89.14 | $90.05 | $87.65 | $88.82 | $21.78 | 1,804,444 |
| 2020-10-21 | $91.88 | $92.04 | $88.20 | $88.59 | $21.73 | 2,414,840 |
| 2020-10-20 | $93.22 | $93.73 | $91.51 | $91.74 | $22.50 | 1,217,748 |
| 2020-10-19 | $94.53 | $95.48 | $91.98 | $92.11 | $22.59 | 2,135,800 |
| 2020-10-16 | $95.72 | $96.32 | $94.33 | $94.33 | $23.13 | 1,483,116 |
| 2020-10-15 | $93.17 | $95.72 | $92.00 | $95.23 | $23.36 | 1,375,336 |
| 2020-10-14 | $93.75 | $95.31 | $92.90 | $94.31 | $23.13 | 2,089,640 |
| 2020-10-13 | $91.95 | $93.50 | $91.04 | $93.06 | $22.82 | 1,794,828 |
| 2020-10-12 | $90.89 | $92.75 | $90.51 | $92.08 | $22.58 | 2,312,624 |
| 2020-10-09 | $90.28 | $91.66 | $89.41 | $90.14 | $22.11 | 1,331,772 |
| 2020-10-08 | $89.00 | $90.61 | $87.60 | $89.10 | $21.85 | 2,547,336 |
| 2020-10-07 | $90.74 | $92.11 | $86.93 | $88.08 | $21.60 | 3,051,764 |
| 2020-10-06 | $92.49 | $92.77 | $88.50 | $88.85 | $21.79 | 2,545,836 |
| 2020-10-05 | $92.27 | $93.45 | $90.54 | $91.75 | $22.50 | 2,059,652 |
| 2020-10-02 | $87.54 | $92.80 | $86.35 | $91.56 | $22.46 | 2,586,072 |
| 2020-10-01 | $90.73 | $91.99 | $89.08 | $89.72 | $22.00 | 1,932,988 |
| 2020-09-30 | $88.46 | $90.35 | $88.46 | $89.19 | $21.87 | 1,322,428 |
| 2020-09-29 | $90.04 | $90.38 | $87.85 | $88.24 | $21.64 | 1,634,192 |
| 2020-09-28 | $90.19 | $90.76 | $88.81 | $90.30 | $22.15 | 1,744,780 |
| 2020-09-25 | $85.89 | $88.77 | $85.26 | $87.61 | $21.49 | 2,069,360 |
| 2020-09-24 | $85.00 | $87.22 | $82.72 | $85.76 | $21.03 | 2,398,960 |
| 2020-09-23 | $87.21 | $88.42 | $85.29 | $85.57 | $20.99 | 1,722,716 |
| 2020-09-22 | $87.73 | $88.48 | $85.25 | $86.97 | $21.33 | 1,465,324 |
| 2020-09-21 | $85.03 | $87.11 | $84.22 | $86.76 | $21.28 | 1,865,312 |
| 2020-09-18 | $91.50 | $91.72 | $86.81 | $87.74 | $21.52 | 5,575,568 |
| 2020-09-17 | $89.45 | $91.71 | $88.55 | $90.96 | $22.31 | 3,000,188 |
| 2020-09-16 | $95.00 | $95.59 | $88.82 | $90.69 | $22.24 | 4,997,504 |
| 2020-09-15 | $94.61 | $96.46 | $93.51 | $94.09 | $23.08 | 2,772,236 |
| 2020-09-14 | $88.53 | $93.65 | $88.45 | $92.92 | $22.79 | 6,117,136 |
| 2020-09-11 | $85.83 | $87.35 | $84.11 | $85.73 | $21.03 | 1,785,072 |
| 2020-09-10 | $85.27 | $87.02 | $84.63 | $85.14 | $20.88 | 1,767,292 |
| 2020-09-09 | $84.08 | $85.11 | $83.36 | $84.69 | $20.77 | 1,598,252 |
| 2020-09-08 | $80.80 | $84.66 | $80.80 | $82.83 | $20.31 | 1,632,316 |
| 2020-09-04 | $83.53 | $84.47 | $79.50 | $82.69 | $20.28 | 2,315,020 |
| 2020-09-03 | $88.66 | $88.95 | $82.02 | $82.72 | $20.29 | 1,946,264 |
| 2020-09-02 | $88.08 | $89.24 | $86.32 | $88.72 | $21.76 | 2,122,208 |
| 2020-09-01 | $85.53 | $88.62 | $84.73 | $87.42 | $21.44 | 2,507,892 |
| 2020-08-31 | $86.18 | $86.24 | $84.71 | $85.54 | $20.98 | 1,917,124 |
| 2020-08-28 | $87.12 | $87.95 | $85.89 | $86.19 | $21.14 | 1,401,316 |
| 2020-08-27 | $87.72 | $88.69 | $86.08 | $86.48 | $21.21 | 1,749,256 |
| 2020-08-26 | $86.77 | $87.78 | $86.06 | $87.50 | $21.46 | 1,172,084 |
| 2020-08-25 | $87.57 | $87.57 | $85.38 | $86.46 | $21.20 | 1,049,928 |
| 2020-08-24 | $86.75 | $87.80 | $85.97 | $87.42 | $21.44 | 1,516,004 |
| 2020-08-21 | $86.42 | $87.63 | $85.47 | $85.93 | $21.07 | 1,858,152 |
| 2020-08-20 | $85.46 | $88.16 | $85.46 | $87.00 | $21.34 | 1,727,468 |
| 2020-08-19 | $86.98 | $87.90 | $86.11 | $86.22 | $21.15 | 1,619,636 |
| 2020-08-18 | $87.83 | $88.46 | $86.44 | $86.76 | $21.28 | 1,517,120 |
| 2020-08-17 | $86.67 | $88.95 | $86.35 | $87.90 | $21.56 | 1,914,152 |
| 2020-08-14 | $86.83 | $87.61 | $85.78 | $86.30 | $21.17 | 1,146,276 |
| 2020-08-13 | $86.73 | $87.88 | $86.08 | $87.32 | $21.42 | 1,206,856 |
| 2020-08-12 | $86.73 | $87.44 | $86.24 | $87.25 | $21.40 | 1,175,520 |
| 2020-08-11 | $88.24 | $88.79 | $85.55 | $85.84 | $21.05 | 2,191,880 |
| 2020-08-10 | $87.21 | $89.23 | $86.71 | $87.19 | $21.38 | 2,726,876 |
| 2020-08-07 | $85.85 | $87.14 | $85.53 | $87.02 | $21.34 | 1,944,972 |
| 2020-08-06 | $85.37 | $87.33 | $84.83 | $86.28 | $21.16 | 2,206,204 |
| 2020-08-05 | $82.93 | $85.93 | $82.93 | $85.80 | $21.04 | 2,611,392 |
| 2020-08-04 | $82.91 | $84.39 | $81.70 | $82.85 | $20.32 | 2,052,300 |
| 2020-08-03 | $81.08 | $84.32 | $80.96 | $82.97 | $20.35 | 3,155,112 |
| 2020-07-31 | $82.46 | $84.58 | $79.85 | $80.95 | $19.85 | 3,538,268 |
| 2020-07-30 | $83.76 | $84.56 | $76.08 | $81.02 | $19.87 | 7,850,312 |
| 2020-07-29 | $76.00 | $78.28 | $75.20 | $78.22 | $19.18 | 3,450,856 |
| 2020-07-28 | $75.75 | $76.65 | $74.62 | $74.85 | $18.36 | 1,733,248 |
| 2020-07-27 | $73.62 | $76.00 | $73.50 | $75.86 | $18.60 | 1,989,912 |
| 2020-07-24 | $74.60 | $74.83 | $72.24 | $73.48 | $18.02 | 3,302,164 |
| 2020-07-23 | $74.96 | $75.73 | $72.80 | $74.76 | $18.33 | 2,698,568 |
| 2020-07-22 | $73.27 | $75.38 | $73.27 | $75.11 | $18.42 | 1,979,556 |
| 2020-07-21 | $74.14 | $75.87 | $73.40 | $73.79 | $18.10 | 1,881,896 |
| 2020-07-20 | $75.18 | $75.58 | $72.70 | $73.69 | $18.07 | 2,363,604 |
| 2020-07-17 | $76.00 | $76.81 | $74.94 | $75.79 | $18.59 | 2,040,672 |
| 2020-07-16 | $77.20 | $77.20 | $75.37 | $75.80 | $18.59 | 2,310,336 |
| 2020-07-15 | $76.49 | $78.18 | $75.57 | $77.65 | $19.04 | 1,978,136 |
| 2020-07-14 | $72.13 | $74.41 | $70.04 | $74.27 | $18.21 | 2,354,452 |
| 2020-07-13 | $74.35 | $74.78 | $71.80 | $72.04 | $17.67 | 2,264,752 |
| 2020-07-10 | $71.09 | $73.69 | $70.41 | $73.26 | $17.97 | 2,273,636 |
| 2020-07-09 | $72.51 | $72.74 | $68.84 | $70.95 | $17.40 | 2,425,992 |
| 2020-07-08 | $71.77 | $73.15 | $70.85 | $72.80 | $17.85 | 2,158,964 |
| 2020-07-07 | $72.15 | $72.71 | $70.96 | $71.41 | $17.51 | 2,112,652 |
| 2020-07-06 | $73.48 | $74.24 | $71.10 | $73.44 | $18.01 | 2,996,092 |
| 2020-07-02 | $74.00 | $74.62 | $70.84 | $71.03 | $17.42 | 2,026,444 |
| 2020-07-01 | $72.09 | $73.10 | $71.12 | $72.32 | $17.74 | 2,071,360 |
| 2020-06-30 | $72.14 | $73.20 | $71.41 | $71.95 | $17.65 | 2,341,968 |
| 2020-06-29 | $69.08 | $72.14 | $67.38 | $72.10 | $17.68 | 2,569,140 |
| 2020-06-26 | $69.92 | $70.49 | $67.69 | $68.22 | $16.73 | 3,136,328 |
| 2020-06-25 | $70.72 | $72.44 | $68.86 | $70.24 | $17.23 | 2,548,504 |
| 2020-06-24 | $72.36 | $73.00 | $68.59 | $71.40 | $17.51 | 2,307,304 |
| 2020-06-23 | $72.70 | $74.07 | $71.32 | $72.98 | $17.90 | 1,670,268 |
| 2020-06-22 | $71.90 | $73.46 | $69.88 | $71.43 | $17.52 | 5,820,808 |
| 2020-06-19 | $74.15 | $75.34 | $71.29 | $72.41 | $17.76 | 4,497,836 |
| 2020-06-18 | $74.90 | $75.60 | $72.07 | $73.30 | $17.98 | 3,819,076 |
| 2020-06-17 | $75.00 | $76.96 | $73.23 | $75.14 | $18.43 | 5,633,232 |
| 2020-06-16 | $70.79 | $72.24 | $68.96 | $71.49 | $17.53 | 2,669,808 |
| 2020-06-15 | $61.89 | $67.33 | $61.20 | $66.84 | $16.39 | 3,093,704 |
| 2020-06-12 | $68.50 | $69.24 | $62.17 | $65.30 | $16.01 | 6,282,992 |
| 2020-06-11 | $64.17 | $67.46 | $62.39 | $64.92 | $15.92 | 4,927,216 |
| 2020-06-10 | $74.66 | $74.66 | $70.66 | $70.83 | $17.37 | 3,242,448 |
| 2020-06-09 | $73.00 | $76.12 | $71.85 | $74.97 | $18.39 | 3,553,172 |
| 2020-06-08 | $74.00 | $75.81 | $72.92 | $74.47 | $18.26 | 3,774,028 |
| 2020-06-05 | $73.04 | $76.89 | $71.08 | $71.61 | $17.56 | 5,656,480 |
| 2020-06-04 | $69.14 | $70.22 | $67.87 | $69.07 | $16.94 | 2,552,700 |
| 2020-06-03 | $68.11 | $69.88 | $68.11 | $69.00 | $16.92 | 3,169,848 |
| 2020-06-02 | $66.50 | $67.99 | $66.26 | $66.85 | $16.39 | 2,454,856 |
| 2020-06-01 | $65.67 | $67.23 | $64.77 | $65.91 | $16.16 | 2,621,500 |
| 2020-05-29 | $65.61 | $67.60 | $64.19 | $65.23 | $16.00 | 3,819,700 |
| 2020-05-28 | $69.68 | $69.83 | $66.00 | $66.41 | $16.29 | 5,833,056 |
| 2020-05-27 | $65.21 | $67.10 | $63.27 | $66.92 | $16.41 | 4,164,104 |
| 2020-05-26 | $63.46 | $63.88 | $61.62 | $63.31 | $15.53 | 2,634,900 |
| 2020-05-22 | $59.51 | $60.48 | $57.81 | $60.28 | $14.78 | 2,360,444 |
| 2020-05-21 | $56.35 | $59.60 | $56.35 | $59.03 | $14.48 | 3,005,900 |
| 2020-05-20 | $56.08 | $57.55 | $55.02 | $56.35 | $13.82 | 1,835,828 |
| 2020-05-19 | $56.63 | $57.07 | $54.65 | $54.69 | $13.41 | 2,678,596 |
| 2020-05-18 | $56.93 | $59.13 | $56.76 | $57.09 | $14.00 | 2,921,948 |
| 2020-05-15 | $51.51 | $54.19 | $50.97 | $53.65 | $13.16 | 2,392,272 |
| 2020-05-14 | $48.00 | $52.62 | $46.66 | $52.39 | $12.85 | 4,063,812 |
| 2020-05-13 | $52.63 | $52.75 | $48.87 | $49.21 | $12.07 | 4,012,548 |
| 2020-05-12 | $55.77 | $55.77 | $52.46 | $53.41 | $13.10 | 5,267,104 |
| 2020-05-11 | $56.06 | $56.06 | $54.31 | $54.38 | $13.34 | 4,148,356 |
| 2020-05-08 | $55.38 | $57.24 | $54.91 | $56.98 | $13.97 | 3,626,112 |
| 2020-05-07 | $53.05 | $55.05 | $52.23 | $53.84 | $13.20 | 4,079,644 |
| 2020-05-06 | $53.70 | $54.40 | $52.07 | $52.27 | $12.82 | 2,495,200 |
| 2020-05-05 | $54.15 | $56.99 | $53.19 | $53.20 | $13.05 | 3,178,068 |
| 2020-05-04 | $50.94 | $54.23 | $49.67 | $53.27 | $13.06 | 4,336,272 |
| 2020-05-01 | $51.96 | $52.79 | $50.08 | $52.68 | $12.92 | 4,342,440 |
| 2020-04-30 | $52.77 | $58.00 | $50.96 | $53.75 | $13.18 | 9,382,980 |
| 2020-04-29 | $54.78 | $57.62 | $53.93 | $56.57 | $13.87 | 4,581,492 |
| 2020-04-28 | $52.78 | $54.15 | $50.52 | $52.33 | $12.83 | 5,331,500 |
| 2020-04-27 | $46.53 | $51.38 | $46.53 | $50.65 | $12.42 | 8,476,916 |
| 2020-04-24 | $43.52 | $46.12 | $43.01 | $45.79 | $11.23 | 5,146,456 |
| 2020-04-23 | $44.13 | $45.29 | $42.70 | $43.35 | $10.63 | 4,818,656 |
| 2020-04-22 | $42.55 | $42.55 | $40.62 | $41.58 | $10.20 | 4,396,352 |
| 2020-04-21 | $41.28 | $41.96 | $39.89 | $41.11 | $10.08 | 3,983,908 |
| 2020-04-20 | $42.36 | $44.04 | $41.86 | $42.59 | $10.45 | 3,181,504 |
| 2020-04-17 | $43.03 | $45.59 | $42.23 | $43.95 | $10.78 | 5,367,084 |
| 2020-04-16 | $41.50 | $41.65 | $39.86 | $40.81 | $10.01 | 4,471,744 |
| 2020-04-15 | $42.88 | $43.73 | $41.33 | $41.65 | $10.21 | 4,499,096 |
| 2020-04-14 | $45.77 | $48.14 | $45.26 | $45.42 | $11.14 | 4,731,556 |
| 2020-04-13 | $47.12 | $47.52 | $44.04 | $45.37 | $11.13 | 2,936,368 |
| 2020-04-09 | $48.99 | $52.79 | $45.87 | $47.33 | $11.61 | 5,384,904 |
| 2020-04-08 | $43.02 | $47.40 | $43.02 | $46.91 | $11.50 | 3,230,376 |
| 2020-04-07 | $44.46 | $45.48 | $41.53 | $42.00 | $10.30 | 5,718,244 |
| 2020-04-06 | $36.93 | $40.61 | $36.00 | $40.42 | $9.91 | 9,261,564 |
| 2020-04-03 | $37.06 | $37.40 | $31.50 | $34.13 | $8.37 | 11,231,212 |
| 2020-04-02 | $36.13 | $38.32 | $35.63 | $36.80 | $9.03 | 4,511,084 |
| 2020-04-01 | $40.83 | $41.09 | $36.42 | $37.45 | $9.18 | 5,760,088 |
| 2020-03-31 | $44.10 | $45.78 | $42.44 | $43.71 | $10.72 | 3,805,376 |
| 2020-03-30 | $46.60 | $46.61 | $43.40 | $44.84 | $11.00 | 4,339,484 |
| 2020-03-27 | $45.61 | $47.94 | $42.77 | $46.21 | $11.33 | 7,131,740 |
| 2020-03-26 | $49.35 | $53.30 | $44.82 | $48.09 | $11.79 | 9,797,252 |
| 2020-03-25 | $43.86 | $49.85 | $40.24 | $48.97 | $12.01 | 6,853,968 |
| 2020-03-24 | $39.72 | $44.47 | $39.30 | $43.24 | $10.60 | 14,658,052 |
| 2020-03-23 | $32.82 | $36.67 | $30.41 | $36.21 | $8.88 | 7,821,500 |
| 2020-03-20 | $33.97 | $36.10 | $31.50 | $33.10 | $8.12 | 16,593,924 |
| 2020-03-19 | $23.95 | $34.06 | $22.00 | $33.41 | $8.19 | 13,589,796 |
| 2020-03-18 | $29.73 | $29.87 | $22.18 | $24.06 | $5.90 | 16,308,848 |
| 2020-03-17 | $40.00 | $40.23 | $32.43 | $33.44 | $8.20 | 12,730,540 |
| 2020-03-16 | $47.49 | $47.49 | $37.25 | $39.36 | $9.65 | 10,493,076 |
| 2020-03-13 | $55.51 | $56.48 | $49.70 | $55.11 | $13.52 | 4,533,760 |
| 2020-03-12 | $53.81 | $57.26 | $51.61 | $53.07 | $13.02 | 6,702,888 |
| 2020-03-11 | $65.25 | $65.49 | $58.74 | $59.07 | $14.49 | 6,896,448 |
| 2020-03-10 | $65.83 | $68.11 | $64.00 | $67.55 | $16.57 | 6,355,372 |
| 2020-03-09 | $68.03 | $69.87 | $63.28 | $63.43 | $15.56 | 6,408,816 |
| 2020-03-06 | $70.22 | $74.41 | $69.98 | $74.00 | $18.15 | 6,156,364 |
| 2020-03-05 | $79.66 | $79.97 | $72.96 | $73.74 | $18.08 | 4,833,640 |
| 2020-03-04 | $80.03 | $82.24 | $78.84 | $81.92 | $20.09 | 5,783,908 |
| 2020-03-03 | $79.88 | $81.10 | $76.97 | $78.00 | $19.13 | 8,373,356 |
| 2020-03-02 | $75.27 | $77.90 | $73.47 | $77.53 | $19.01 | 6,878,748 |
| 2020-02-28 | $74.56 | $76.55 | $73.07 | $74.75 | $18.33 | 8,699,028 |
| 2020-02-27 | $77.76 | $80.52 | $74.89 | $77.48 | $19.00 | 6,792,092 |
| 2020-02-26 | $82.01 | $83.01 | $79.32 | $79.98 | $19.62 | 4,956,216 |
| 2020-02-25 | $87.18 | $87.18 | $81.70 | $81.90 | $20.09 | 5,143,104 |
| 2020-02-24 | $87.31 | $88.22 | $85.36 | $86.43 | $21.20 | 5,697,388 |
| 2020-02-21 | $93.84 | $93.88 | $90.69 | $90.97 | $22.31 | 5,409,524 |
| 2020-02-20 | $94.25 | $95.26 | $92.06 | $94.13 | $23.09 | 6,111,000 |
| 2020-02-19 | $95.06 | $95.57 | $94.17 | $94.35 | $23.14 | 4,756,884 |
| 2020-02-18 | $95.70 | $96.29 | $94.51 | $94.61 | $23.20 | 4,235,568 |
| 2020-02-14 | $93.95 | $96.26 | $93.04 | $95.91 | $23.52 | 5,287,044 |
| 2020-02-13 | $99.25 | $100.39 | $93.64 | $94.50 | $23.18 | 18,592,688 |
| 2020-02-12 | $92.74 | $94.75 | $92.39 | $94.65 | $23.21 | 5,484,452 |
| 2020-02-11 | $90.87 | $93.25 | $90.43 | $92.38 | $22.66 | 3,734,264 |
| 2020-02-10 | $90.35 | $91.84 | $89.46 | $90.36 | $22.16 | 3,732,848 |
| 2020-02-07 | $92.53 | $92.53 | $90.14 | $90.49 | $22.19 | 3,154,516 |
| 2020-02-06 | $92.92 | $93.44 | $91.93 | $92.65 | $22.72 | 2,195,304 |
| 2020-02-05 | $94.73 | $94.74 | $92.07 | $92.53 | $22.69 | 3,221,048 |
| 2020-02-04 | $93.28 | $94.41 | $93.00 | $93.86 | $23.02 | 2,288,724 |
| 2020-02-03 | $92.11 | $93.11 | $91.39 | $92.06 | $22.58 | 3,715,632 |
| 2020-01-31 | $93.52 | $93.58 | $91.04 | $91.62 | $22.47 | 3,035,432 |
| 2020-01-30 | $92.35 | $94.36 | $91.76 | $93.33 | $22.89 | 3,784,328 |
| 2020-01-29 | $93.49 | $94.77 | $93.13 | $93.21 | $22.86 | 3,784,040 |
| 2020-01-28 | $89.48 | $93.17 | $89.12 | $92.37 | $22.65 | 8,117,736 |
| 2020-01-27 | $85.26 | $88.74 | $84.83 | $88.47 | $21.70 | 3,472,860 |
| 2020-01-24 | $88.35 | $88.39 | $86.00 | $87.28 | $21.41 | 1,789,668 |
| 2020-01-23 | $88.08 | $88.92 | $86.50 | $88.11 | $21.61 | 3,706,432 |
| 2020-01-22 | $88.79 | $89.49 | $87.96 | $88.42 | $21.68 | 2,984,736 |
| 2020-01-21 | $87.50 | $88.78 | $87.38 | $88.45 | $21.69 | 3,715,620 |
| 2020-01-17 | $87.99 | $88.32 | $87.24 | $87.86 | $21.55 | 2,391,408 |
| 2020-01-16 | $88.64 | $89.40 | $87.19 | $87.52 | $21.46 | 2,794,984 |
| 2020-01-15 | $87.50 | $89.38 | $87.29 | $87.86 | $21.55 | 1,759,852 |
| 2020-01-14 | $87.25 | $88.96 | $86.75 | $87.65 | $21.50 | 2,140,948 |
| 2020-01-13 | $85.68 | $87.31 | $85.68 | $87.25 | $21.40 | 1,879,956 |
| 2020-01-10 | $85.45 | $85.80 | $84.40 | $85.45 | $20.96 | 1,817,904 |
| 2020-01-09 | $85.51 | $86.20 | $84.96 | $85.30 | $20.92 | 1,702,876 |
| 2020-01-08 | $84.77 | $86.00 | $84.58 | $85.26 | $20.91 | 1,940,420 |
| 2020-01-07 | $86.49 | $86.99 | $84.34 | $84.62 | $20.75 | 1,965,588 |
| 2020-01-06 | $84.91 | $86.98 | $84.10 | $86.68 | $21.26 | 2,768,344 |
| 2020-01-03 | $85.44 | $86.44 | $85.09 | $85.56 | $20.98 | 1,878,956 |
| 2020-01-02 | $87.61 | $87.86 | $85.69 | $86.74 | $21.27 | 1,758,968 |
| 2019-12-31 | $86.63 | $87.94 | $86.63 | $87.06 | $21.35 | 2,563,432 |
| 2019-12-30 | $88.36 | $88.36 | $86.60 | $86.68 | $21.26 | 1,213,872 |
| 2019-12-27 | $88.59 | $88.71 | $87.85 | $88.33 | $21.66 | 1,210,952 |
| 2019-12-26 | $88.68 | $88.83 | $87.49 | $88.34 | $21.67 | 825,148 |
| 2019-12-24 | $88.07 | $88.83 | $87.10 | $88.66 | $21.74 | 461,996 |
| 2019-12-23 | $89.41 | $89.76 | $87.80 | $87.99 | $21.58 | 1,475,652 |
| 2019-12-20 | $89.33 | $89.70 | $88.48 | $89.34 | $21.91 | 3,273,812 |
| 2019-12-19 | $88.33 | $89.66 | $88.27 | $89.16 | $21.87 | 3,521,252 |
| 2019-12-18 | $87.85 | $88.87 | $87.70 | $88.17 | $21.62 | 1,261,224 |
| 2019-12-17 | $88.15 | $88.37 | $87.43 | $87.91 | $21.56 | 1,598,152 |
| 2019-12-16 | $86.70 | $88.71 | $86.53 | $88.10 | $21.61 | 3,306,584 |
| 2019-12-13 | $85.41 | $86.72 | $84.10 | $86.33 | $21.17 | 4,082,080 |
| 2019-12-12 | $85.50 | $86.10 | $84.96 | $85.41 | $20.95 | 2,513,420 |
| 2019-12-11 | $84.97 | $85.73 | $84.37 | $85.69 | $21.02 | 1,534,428 |
| 2019-12-10 | $85.28 | $85.60 | $83.97 | $85.04 | $20.86 | 2,381,708 |
| 2019-12-09 | $85.60 | $86.75 | $85.24 | $85.68 | $21.01 | 2,098,896 |
| 2019-12-06 | $85.53 | $86.75 | $85.50 | $85.89 | $21.06 | 3,213,220 |
| 2019-12-05 | $83.98 | $85.05 | $83.45 | $84.78 | $20.79 | 2,644,192 |
| 2019-12-04 | $82.79 | $84.41 | $82.48 | $83.89 | $20.57 | 2,296,552 |
| 2019-12-03 | $83.41 | $83.92 | $81.82 | $82.50 | $20.23 | 2,078,416 |
| 2019-12-02 | $85.15 | $85.15 | $81.68 | $83.65 | $20.52 | 3,546,412 |
| 2019-11-29 | $84.74 | $85.55 | $84.17 | $84.88 | $20.82 | 1,129,132 |
| 2019-11-27 | $85.00 | $85.57 | $84.38 | $85.15 | $20.88 | 2,027,680 |
| 2019-11-26 | $85.38 | $85.65 | $84.66 | $84.79 | $20.79 | 2,632,312 |
| 2019-11-25 | $84.69 | $85.87 | $84.44 | $85.15 | $20.88 | 2,383,660 |
| 2019-11-22 | $84.04 | $84.54 | $82.95 | $84.13 | $20.63 | 2,234,628 |
| 2019-11-21 | $84.73 | $84.83 | $82.92 | $83.54 | $20.49 | 2,148,328 |
| 2019-11-20 | $84.89 | $85.84 | $84.16 | $84.95 | $20.83 | 2,050,228 |
| 2019-11-19 | $86.65 | $86.71 | $84.84 | $84.92 | $20.83 | 1,540,260 |
| 2019-11-18 | $84.94 | $86.64 | $84.52 | $86.49 | $21.21 | 1,819,932 |
| 2019-11-15 | $86.30 | $86.30 | $84.30 | $84.97 | $20.84 | 1,955,316 |
| 2019-11-14 | $85.51 | $86.68 | $85.37 | $85.81 | $21.04 | 1,666,180 |
| 2019-11-13 | $85.61 | $86.95 | $85.22 | $85.98 | $21.09 | 1,937,432 |
| 2019-11-12 | $86.50 | $87.61 | $85.98 | $86.17 | $21.13 | 2,311,396 |
| 2019-11-11 | $85.13 | $86.89 | $84.85 | $86.59 | $21.24 | 1,837,872 |
| 2019-11-08 | $85.01 | $85.90 | $84.42 | $85.56 | $20.98 | 2,323,980 |
| 2019-11-07 | $86.42 | $87.65 | $84.79 | $85.06 | $20.86 | 2,794,996 |
| 2019-11-06 | $85.23 | $85.94 | $83.53 | $85.76 | $21.03 | 5,032,320 |
| 2019-11-05 | $86.13 | $86.81 | $84.67 | $85.99 | $21.09 | 4,796,432 |
| 2019-11-04 | $90.07 | $90.09 | $86.15 | $86.39 | $21.19 | 7,556,660 |
| 2019-11-01 | $91.81 | $92.33 | $88.76 | $89.35 | $21.91 | 6,889,612 |
| 2019-10-31 | $84.76 | $91.60 | $84.02 | $90.95 | $22.31 | 12,715,168 |
| 2019-10-30 | $81.63 | $82.17 | $80.35 | $81.86 | $20.08 | 4,283,948 |
| 2019-10-29 | $80.85 | $82.63 | $80.68 | $81.61 | $20.01 | 3,185,864 |
| 2019-10-28 | $82.50 | $82.90 | $80.50 | $81.01 | $19.87 | 3,494,580 |
| 2019-10-25 | $81.38 | $82.41 | $81.36 | $81.75 | $20.05 | 2,133,660 |
| 2019-10-24 | $80.99 | $81.72 | $80.67 | $81.08 | $19.88 | 3,020,620 |
| 2019-10-23 | $82.05 | $82.11 | $80.87 | $81.63 | $20.02 | 2,060,808 |
| 2019-10-22 | $82.57 | $83.43 | $81.97 | $82.05 | $20.12 | 2,746,936 |
| 2019-10-21 | $82.87 | $83.96 | $81.54 | $81.81 | $20.06 | 3,744,764 |
| 2019-10-18 | $82.75 | $84.38 | $81.47 | $82.70 | $20.28 | 4,683,976 |
| 2019-10-17 | $80.00 | $82.92 | $79.98 | $82.65 | $20.27 | 4,473,068 |
| 2019-10-16 | $79.12 | $79.78 | $78.40 | $79.50 | $19.50 | 1,888,712 |
| 2019-10-15 | $78.90 | $79.37 | $78.26 | $78.98 | $19.37 | 1,774,360 |
| 2019-10-14 | $76.73 | $78.46 | $76.40 | $78.33 | $19.21 | 2,082,452 |
| 2019-10-11 | $75.86 | $78.84 | $75.81 | $77.26 | $18.95 | 3,443,824 |
| 2019-10-10 | $74.72 | $75.12 | $73.91 | $74.69 | $18.32 | 2,285,416 |
| 2019-10-09 | $74.84 | $75.11 | $73.31 | $74.55 | $18.28 | 2,405,516 |
| 2019-10-08 | $75.64 | $76.01 | $73.73 | $73.82 | $18.10 | 2,020,440 |
| 2019-10-07 | $75.75 | $77.16 | $75.59 | $76.77 | $18.83 | 2,590,204 |
| 2019-10-04 | $75.04 | $76.29 | $74.64 | $76.25 | $18.70 | 1,919,348 |
| 2019-10-03 | $73.29 | $75.13 | $72.71 | $75.04 | $18.40 | 2,171,608 |
| 2019-10-02 | $73.70 | $73.97 | $72.01 | $73.26 | $17.97 | 3,240,876 |
| 2019-10-01 | $77.53 | $78.30 | $74.23 | $74.27 | $18.21 | 3,400,892 |
| 2019-09-30 | $73.83 | $77.42 | $73.80 | $77.20 | $18.93 | 5,057,128 |
| 2019-09-27 | $75.68 | $75.99 | $73.31 | $73.55 | $18.04 | 2,965,092 |
| 2019-09-26 | $75.59 | $75.71 | $74.36 | $75.19 | $18.44 | 1,617,588 |
| 2019-09-25 | $74.78 | $76.35 | $73.83 | $75.89 | $18.61 | 2,379,864 |
| 2019-09-24 | $76.41 | $76.85 | $74.43 | $74.64 | $18.31 | 2,856,380 |
| 2019-09-23 | $75.35 | $76.92 | $74.98 | $76.11 | $18.67 | 2,201,440 |
| 2019-09-20 | $77.60 | $78.39 | $75.17 | $75.78 | $18.58 | 3,861,160 |
| 2019-09-19 | $77.70 | $79.61 | $77.48 | $77.64 | $19.04 | 2,645,972 |
| 2019-09-18 | $77.93 | $78.66 | $76.31 | $77.58 | $19.03 | 2,236,748 |
| 2019-09-17 | $77.39 | $78.27 | $76.66 | $77.97 | $19.12 | 1,854,060 |
| 2019-09-16 | $78.02 | $79.61 | $77.60 | $77.76 | $19.07 | 2,828,064 |
| 2019-09-13 | $79.01 | $79.90 | $78.17 | $78.49 | $19.25 | 2,604,464 |
| 2019-09-12 | $78.70 | $79.21 | $77.02 | $78.22 | $19.18 | 2,462,456 |
| 2019-09-11 | $75.75 | $78.68 | $75.50 | $78.57 | $19.27 | 3,750,592 |
| 2019-09-10 | $74.28 | $75.96 | $73.04 | $74.73 | $18.33 | 2,448,836 |
| 2019-09-09 | $76.30 | $77.12 | $74.84 | $74.93 | $18.38 | 2,526,116 |
| 2019-09-06 | $76.08 | $76.69 | $75.34 | $75.98 | $18.63 | 2,416,372 |
| 2019-09-05 | $75.76 | $76.05 | $75.08 | $75.92 | $18.62 | 2,969,092 |
| 2019-09-04 | $74.42 | $75.14 | $72.75 | $74.43 | $18.25 | 2,419,952 |
| 2019-09-03 | $76.22 | $77.03 | $73.76 | $74.01 | $18.15 | 2,796,708 |
| 2019-08-30 | $77.46 | $77.91 | $76.54 | $77.12 | $18.91 | 1,221,360 |
| 2019-08-29 | $77.57 | $78.15 | $77.05 | $77.16 | $18.92 | 1,572,048 |
| 2019-08-28 | $74.67 | $77.03 | $74.06 | $76.89 | $18.86 | 1,588,244 |
| 2019-08-27 | $76.05 | $76.44 | $74.76 | $74.94 | $18.38 | 2,500,928 |
| 2019-08-26 | $76.05 | $76.30 | $74.52 | $75.52 | $18.52 | 1,871,784 |
| 2019-08-23 | $77.54 | $78.14 | $74.71 | $75.03 | $18.40 | 2,733,452 |
| 2019-08-22 | $77.59 | $78.79 | $76.64 | $78.31 | $19.21 | 2,333,408 |
| 2019-08-21 | $75.96 | $77.68 | $75.96 | $77.51 | $19.01 | 1,581,832 |
| 2019-08-20 | $74.99 | $75.71 | $74.70 | $75.17 | $18.44 | 1,804,604 |
| 2019-08-19 | $75.67 | $76.08 | $75.20 | $75.53 | $18.52 | 2,902,452 |
| 2019-08-16 | $74.91 | $75.14 | $74.06 | $74.67 | $18.31 | 5,472,672 |
| 2019-08-15 | $75.72 | $76.11 | $73.80 | $74.01 | $18.15 | 3,090,908 |
| 2019-08-14 | $77.55 | $77.55 | $74.96 | $75.36 | $18.48 | 2,318,880 |
| 2019-08-13 | $76.58 | $79.69 | $76.43 | $79.32 | $19.45 | 2,627,340 |
| 2019-08-12 | $79.17 | $79.35 | $76.62 | $76.69 | $18.81 | 1,854,400 |
| 2019-08-09 | $79.15 | $79.99 | $78.10 | $79.57 | $19.51 | 3,453,396 |
| 2019-08-08 | $77.72 | $79.40 | $77.40 | $79.29 | $19.45 | 3,385,064 |
| 2019-08-07 | $75.14 | $77.55 | $75.14 | $77.24 | $18.94 | 2,784,832 |
| 2019-08-06 | $74.69 | $76.23 | $74.46 | $75.95 | $18.63 | 2,626,204 |
| 2019-08-05 | $76.39 | $76.54 | $72.49 | $74.28 | $18.22 | 4,330,552 |
| 2019-08-02 | $78.20 | $78.64 | $77.28 | $78.17 | $19.17 | 3,285,084 |
| 2019-08-01 | $80.22 | $81.70 | $78.12 | $78.47 | $19.24 | 4,142,768 |
| 2019-07-31 | $80.83 | $81.85 | $79.75 | $80.22 | $19.67 | 3,143,104 |
| 2019-07-30 | $80.80 | $81.40 | $79.97 | $80.56 | $19.76 | 2,999,724 |
| 2019-07-29 | $80.47 | $81.79 | $80.06 | $81.48 | $19.98 | 2,484,948 |
| 2019-07-26 | $79.95 | $81.36 | $79.57 | $80.88 | $19.84 | 4,294,084 |
| 2019-07-25 | $79.10 | $80.50 | $77.09 | $79.50 | $19.50 | 7,964,464 |
| 2019-07-24 | $76.44 | $77.99 | $76.44 | $77.77 | $19.07 | 5,150,560 |
| 2019-07-23 | $76.90 | $77.60 | $75.52 | $77.24 | $18.94 | 2,593,468 |
| 2019-07-22 | $77.32 | $77.73 | $76.40 | $76.57 | $18.78 | 1,653,712 |
| 2019-07-19 | $78.08 | $78.59 | $77.12 | $77.22 | $18.94 | 2,526,472 |
| 2019-07-18 | $76.86 | $77.69 | $76.24 | $77.43 | $18.99 | 3,946,736 |
| 2019-07-17 | $77.32 | $77.51 | $76.41 | $76.90 | $18.86 | 3,251,888 |
| 2019-07-16 | $76.04 | $77.04 | $76.04 | $76.98 | $18.88 | 3,309,240 |
| 2019-07-15 | $77.50 | $77.86 | $75.59 | $76.28 | $18.71 | 2,948,620 |
| 2019-07-12 | $76.91 | $78.01 | $76.84 | $77.77 | $19.07 | 2,578,348 |
| 2019-07-11 | $75.90 | $76.84 | $75.14 | $76.70 | $18.81 | 3,585,640 |
| 2019-07-10 | $75.82 | $76.67 | $74.97 | $75.70 | $18.57 | 3,305,784 |
| 2019-07-09 | $74.87 | $75.53 | $74.40 | $75.35 | $18.48 | 1,993,468 |
| 2019-07-08 | $74.70 | $75.69 | $74.52 | $74.96 | $18.38 | 2,031,980 |
| 2019-07-05 | $74.55 | $75.17 | $73.95 | $74.94 | $18.38 | 1,548,456 |
| 2019-07-03 | $75.02 | $75.36 | $74.55 | $75.17 | $18.44 | 1,014,512 |
| 2019-07-02 | $74.61 | $74.99 | $73.89 | $74.70 | $18.32 | 2,287,432 |
| 2019-07-01 | $74.71 | $75.25 | $73.28 | $74.88 | $18.36 | 4,202,720 |
| 2019-06-28 | $72.17 | $73.68 | $71.46 | $73.37 | $17.99 | 4,826,876 |
| 2019-06-27 | $72.08 | $72.93 | $71.65 | $72.23 | $17.71 | 2,712,524 |
| 2019-06-26 | $72.25 | $73.39 | $71.80 | $71.92 | $17.64 | 2,408,856 |
| 2019-06-25 | $72.58 | $73.40 | $71.83 | $72.24 | $17.72 | 3,703,004 |
| 2019-06-24 | $74.98 | $75.41 | $72.08 | $72.58 | $17.80 | 4,648,896 |
| 2019-06-21 | $73.10 | $74.85 | $71.95 | $74.48 | $18.27 | 6,119,592 |
| 2019-06-20 | $73.86 | $74.72 | $72.69 | $73.47 | $18.02 | 6,856,580 |
| 2019-06-19 | $71.25 | $72.55 | $70.76 | $72.01 | $17.66 | 5,741,216 |
| 2019-06-18 | $74.00 | $74.57 | $68.84 | $70.43 | $17.27 | 11,291,344 |
| 2019-06-17 | $68.34 | $69.95 | $68.18 | $69.56 | $17.06 | 2,897,620 |
| 2019-06-14 | $68.98 | $69.12 | $67.86 | $68.15 | $16.71 | 1,664,692 |
| 2019-06-13 | $68.86 | $68.99 | $68.13 | $68.65 | $16.84 | 1,859,928 |
| 2019-06-12 | $67.79 | $69.06 | $67.32 | $68.40 | $16.78 | 1,889,072 |
| 2019-06-11 | $67.75 | $68.56 | $67.13 | $67.65 | $16.59 | 1,355,736 |
| 2019-06-10 | $67.50 | $68.81 | $66.80 | $67.25 | $16.49 | 1,549,968 |
| 2019-06-07 | $66.60 | $67.45 | $65.49 | $67.00 | $16.43 | 2,811,132 |
| 2019-06-06 | $67.74 | $68.67 | $65.90 | $66.57 | $16.33 | 2,576,956 |
| 2019-06-05 | $68.87 | $69.83 | $67.14 | $67.97 | $16.67 | 2,838,312 |
| 2019-06-04 | $65.75 | $68.57 | $65.69 | $68.40 | $16.78 | 2,938,328 |
| 2019-06-03 | $63.59 | $65.96 | $63.50 | $65.18 | $15.99 | 3,644,276 |
| 2019-05-31 | $62.91 | $64.34 | $62.74 | $63.81 | $15.65 | 2,483,192 |
| 2019-05-30 | $63.53 | $64.82 | $63.37 | $63.73 | $15.63 | 2,198,868 |
| 2019-05-29 | $63.27 | $63.60 | $62.35 | $63.04 | $15.46 | 1,183,856 |
| 2019-05-28 | $64.31 | $65.65 | $64.00 | $64.03 | $15.70 | 2,019,632 |
| 2019-05-24 | $63.76 | $64.30 | $63.40 | $63.87 | $15.66 | 1,170,136 |
| 2019-05-23 | $63.21 | $63.90 | $62.70 | $63.22 | $15.50 | 1,892,824 |
| 2019-05-22 | $63.04 | $64.22 | $63.00 | $64.03 | $15.70 | 1,757,688 |
| 2019-05-21 | $62.31 | $64.04 | $62.24 | $63.81 | $15.65 | 2,277,976 |
| 2019-05-20 | $61.80 | $62.53 | $61.69 | $62.28 | $15.27 | 2,835,356 |
| 2019-05-17 | $62.34 | $63.98 | $62.06 | $62.14 | $15.24 | 3,266,992 |
| 2019-05-16 | $62.62 | $63.86 | $62.09 | $62.46 | $15.32 | 4,104,976 |
| 2019-05-15 | $59.61 | $61.56 | $58.81 | $61.39 | $15.06 | 3,757,620 |
| 2019-05-14 | $60.49 | $60.50 | $59.17 | $60.00 | $14.71 | 2,310,704 |
| 2019-05-13 | $61.31 | $61.31 | $59.34 | $59.97 | $14.71 | 2,811,600 |
| 2019-05-10 | $61.96 | $62.94 | $61.23 | $62.63 | $15.36 | 2,107,028 |
| 2019-05-09 | $62.82 | $62.82 | $60.97 | $62.02 | $15.21 | 3,440,084 |
| 2019-05-08 | $63.70 | $64.28 | $63.25 | $63.27 | $15.52 | 1,807,160 |
| 2019-05-07 | $65.12 | $65.58 | $63.28 | $63.90 | $15.67 | 2,149,336 |
| 2019-05-06 | $63.89 | $66.34 | $62.83 | $65.96 | $16.18 | 2,548,768 |
| 2019-05-03 | $66.83 | $68.42 | $64.37 | $65.45 | $16.05 | 5,078,804 |
| 2019-05-02 | $64.70 | $67.11 | $63.46 | $66.23 | $16.24 | 7,590,956 |
| 2019-05-01 | $61.99 | $62.67 | $60.94 | $61.69 | $15.13 | 3,786,248 |
| 2019-04-30 | $62.06 | $62.24 | $60.75 | $61.40 | $15.06 | 1,690,076 |
| 2019-04-29 | $61.68 | $62.31 | $61.30 | $62.12 | $15.23 | 2,825,232 |
| 2019-04-26 | $61.35 | $62.31 | $60.79 | $61.64 | $15.12 | 3,039,944 |
| 2019-04-25 | $61.00 | $61.45 | $59.98 | $61.15 | $15.00 | 1,808,988 |
| 2019-04-24 | $61.84 | $62.57 | $61.16 | $61.28 | $15.03 | 3,398,988 |
| 2019-04-23 | $60.88 | $62.77 | $60.72 | $61.92 | $15.19 | 2,606,696 |
| 2019-04-22 | $60.88 | $61.27 | $60.14 | $60.46 | $14.83 | 2,086,384 |
| 2019-04-18 | $60.73 | $62.09 | $60.58 | $61.25 | $15.02 | 3,374,384 |
| 2019-04-17 | $62.89 | $62.97 | $60.67 | $60.70 | $14.89 | 3,222,308 |
| 2019-04-16 | $62.78 | $62.89 | $62.43 | $62.72 | $15.38 | 1,923,972 |
| 2019-04-15 | $62.80 | $63.25 | $62.34 | $62.51 | $15.33 | 2,440,312 |
| 2019-04-12 | $64.31 | $64.90 | $61.07 | $62.80 | $15.40 | 8,101,376 |
| 2019-04-11 | $63.56 | $64.83 | $62.91 | $64.28 | $15.76 | 5,554,832 |
| 2019-04-10 | $63.25 | $64.06 | $62.31 | $63.66 | $15.61 | 8,980,520 |
| 2019-04-09 | $59.00 | $61.06 | $58.63 | $59.48 | $14.59 | 4,398,956 |
| 2019-04-08 | $58.70 | $59.48 | $58.37 | $59.25 | $14.53 | 2,135,072 |
| 2019-04-05 | $57.84 | $59.14 | $57.84 | $59.03 | $14.48 | 2,463,588 |
| 2019-04-04 | $57.90 | $57.96 | $56.82 | $57.64 | $14.14 | 2,623,160 |
| 2019-04-03 | $58.87 | $59.40 | $57.86 | $58.05 | $14.24 | 2,262,120 |
| 2019-04-02 | $58.67 | $58.75 | $57.91 | $58.22 | $14.28 | 1,605,924 |
| 2019-04-01 | $58.05 | $58.89 | $57.93 | $58.47 | $14.34 | 1,890,264 |
| 2019-03-29 | $58.91 | $59.62 | $57.55 | $57.67 | $14.14 | 4,251,664 |
| 2019-03-28 | $57.68 | $58.93 | $57.68 | $58.52 | $14.35 | 2,583,872 |
| 2019-03-27 | $57.45 | $57.98 | $57.17 | $57.45 | $14.09 | 1,608,444 |
| 2019-03-26 | $56.91 | $57.71 | $56.66 | $57.18 | $14.02 | 1,787,116 |
| 2019-03-25 | $54.96 | $56.67 | $54.96 | $56.18 | $13.78 | 1,501,044 |
| 2019-03-22 | $57.20 | $57.33 | $54.93 | $55.17 | $13.53 | 2,964,404 |
| 2019-03-21 | $56.10 | $57.79 | $56.09 | $57.58 | $14.12 | 2,607,116 |
| 2019-03-20 | $55.92 | $56.99 | $55.56 | $56.30 | $13.81 | 2,327,392 |
| 2019-03-19 | $56.98 | $57.04 | $55.89 | $56.02 | $13.74 | 1,961,080 |
| 2019-03-18 | $56.86 | $57.15 | $56.25 | $56.56 | $13.87 | 2,442,168 |
| 2019-03-15 | $57.05 | $57.38 | $56.30 | $56.63 | $13.89 | 2,628,708 |
| 2019-03-14 | $57.44 | $57.57 | $56.65 | $57.00 | $13.98 | 1,850,168 |
| 2019-03-13 | $57.70 | $58.25 | $57.33 | $57.44 | $14.09 | 3,251,988 |
| 2019-03-12 | $57.26 | $57.83 | $56.80 | $57.50 | $14.10 | 1,538,408 |
| 2019-03-11 | $57.48 | $58.11 | $57.16 | $57.24 | $14.04 | 2,281,004 |
| 2019-03-08 | $56.61 | $57.77 | $56.51 | $57.33 | $14.06 | 3,646,988 |
| 2019-03-07 | $57.39 | $58.00 | $57.02 | $57.09 | $14.00 | 1,881,464 |
| 2019-03-06 | $58.55 | $58.82 | $57.53 | $57.59 | $14.12 | 1,600,272 |
| 2019-03-05 | $59.29 | $59.73 | $58.54 | $58.58 | $14.37 | 2,584,868 |
| 2019-03-04 | $58.75 | $59.64 | $58.10 | $59.53 | $14.60 | 5,665,144 |
| 2019-03-01 | $58.89 | $59.36 | $58.23 | $58.57 | $14.36 | 2,183,056 |
| 2019-02-28 | $58.21 | $58.54 | $57.73 | $58.21 | $14.28 | 3,944,512 |
| 2019-02-27 | $58.78 | $59.35 | $58.25 | $58.33 | $14.31 | 2,951,448 |
| 2019-02-26 | $59.42 | $59.66 | $58.55 | $58.60 | $14.37 | 2,488,352 |
| 2019-02-25 | $58.76 | $59.65 | $58.64 | $59.42 | $14.57 | 5,170,252 |
| 2019-02-22 | $58.87 | $59.36 | $57.96 | $58.24 | $14.28 | 3,589,708 |
| 2019-02-21 | $58.25 | $59.20 | $57.82 | $58.50 | $14.35 | 3,683,100 |
| 2019-02-20 | $57.90 | $58.87 | $57.57 | $58.52 | $14.35 | 6,303,928 |
| 2019-02-19 | $56.84 | $58.17 | $56.39 | $57.54 | $14.11 | 5,899,884 |
| 2019-02-15 | $55.79 | $57.66 | $55.27 | $56.99 | $13.98 | 7,100,752 |
| 2019-02-14 | $53.69 | $58.00 | $53.69 | $56.08 | $13.75 | 17,420,376 |
| 2019-02-13 | $54.38 | $54.91 | $53.60 | $54.48 | $13.36 | 6,321,216 |
| 2019-02-12 | $53.05 | $54.89 | $52.89 | $54.21 | $13.29 | 9,576,852 |
| 2019-02-11 | $53.44 | $54.00 | $52.51 | $52.78 | $12.94 | 4,203,212 |
| 2019-02-08 | $52.71 | $53.33 | $52.22 | $53.32 | $13.08 | 2,678,692 |
| 2019-02-07 | $53.44 | $53.83 | $52.26 | $52.97 | $12.99 | 3,074,364 |
| 2019-02-06 | $54.13 | $54.16 | $52.91 | $53.91 | $13.22 | 3,544,508 |
| 2019-02-05 | $53.89 | $54.53 | $53.58 | $54.16 | $13.28 | 3,823,072 |
| 2019-02-04 | $53.50 | $54.57 | $53.20 | $53.68 | $13.16 | 3,449,584 |
| 2019-02-01 | $53.08 | $53.91 | $52.79 | $53.62 | $13.15 | 3,407,128 |
| 2019-01-31 | $52.66 | $53.87 | $51.93 | $53.02 | $13.00 | 4,483,632 |
| 2019-01-30 | $53.15 | $53.17 | $51.11 | $52.60 | $12.90 | 3,130,296 |
| 2019-01-29 | $50.78 | $52.71 | $50.60 | $52.65 | $12.91 | 4,317,780 |
| 2019-01-28 | $54.15 | $54.15 | $50.34 | $51.26 | $12.57 | 8,396,312 |
| 2019-01-25 | $53.67 | $54.25 | $53.44 | $53.96 | $13.23 | 3,290,932 |
| 2019-01-24 | $52.23 | $53.44 | $52.20 | $53.17 | $13.04 | 4,900,484 |
| 2019-01-23 | $51.89 | $52.34 | $50.85 | $52.04 | $12.76 | 2,605,588 |
| 2019-01-22 | $52.07 | $52.55 | $51.33 | $51.75 | $12.69 | 3,323,776 |
| 2019-01-18 | $52.68 | $53.20 | $51.86 | $52.47 | $12.87 | 3,934,180 |
| 2019-01-17 | $50.16 | $52.45 | $50.16 | $52.13 | $12.78 | 7,064,284 |
| 2019-01-16 | $49.11 | $50.48 | $48.99 | $50.10 | $12.29 | 4,039,684 |
| 2019-01-15 | $49.31 | $49.53 | $47.75 | $48.94 | $12.00 | 2,743,376 |
| 2019-01-14 | $47.44 | $49.36 | $47.44 | $48.82 | $11.97 | 3,633,656 |
| 2019-01-11 | $47.53 | $48.82 | $47.04 | $48.05 | $11.78 | 2,972,092 |
| 2019-01-10 | $47.10 | $48.38 | $47.10 | $47.84 | $11.73 | 2,320,904 |
| 2019-01-09 | $47.26 | $48.23 | $47.10 | $47.78 | $11.72 | 3,317,984 |
| 2019-01-08 | $44.61 | $47.81 | $44.61 | $47.03 | $11.53 | 7,411,256 |
| 2019-01-07 | $43.50 | $45.11 | $42.76 | $44.29 | $10.86 | 5,281,544 |
| 2019-01-04 | $41.35 | $42.80 | $41.33 | $42.21 | $10.35 | 7,286,708 |
| 2019-01-03 | $41.80 | $42.07 | $40.78 | $41.07 | $10.07 | 2,809,624 |
| 2019-01-02 | $40.75 | $42.57 | $39.79 | $41.98 | $10.30 | 4,428,560 |
| 2018-12-31 | $41.63 | $42.12 | $40.37 | $41.40 | $10.15 | 2,731,128 |
| 2018-12-28 | $41.63 | $42.89 | $41.17 | $41.48 | $10.17 | 3,877,184 |
| 2018-12-27 | $41.43 | $41.64 | $39.26 | $41.63 | $10.21 | 4,810,692 |
| 2018-12-26 | $39.87 | $41.88 | $38.90 | $41.81 | $10.25 | 4,014,672 |
| 2018-12-24 | $40.78 | $40.93 | $39.33 | $39.39 | $9.66 | 3,687,224 |
| 2018-12-21 | $43.59 | $44.16 | $41.19 | $41.32 | $10.13 | 4,950,764 |
| 2018-12-20 | $43.56 | $44.44 | $42.76 | $43.61 | $10.70 | 6,574,216 |
| 2018-12-19 | $45.53 | $46.00 | $43.44 | $43.74 | $10.73 | 3,789,756 |
| 2018-12-18 | $45.63 | $46.31 | $44.52 | $45.42 | $11.14 | 2,594,872 |
| 2018-12-17 | $46.63 | $46.95 | $44.56 | $45.14 | $11.07 | 5,795,280 |
| 2018-12-14 | $48.04 | $48.99 | $46.43 | $46.70 | $11.45 | 3,897,132 |
| 2018-12-13 | $50.59 | $50.82 | $48.26 | $48.67 | $11.94 | 2,637,376 |
| 2018-12-12 | $50.72 | $51.16 | $49.96 | $50.50 | $12.39 | 2,531,504 |
| 2018-12-11 | $51.83 | $52.99 | $50.08 | $50.36 | $12.35 | 6,306,820 |
| 2018-12-10 | $49.75 | $51.23 | $49.49 | $50.99 | $12.51 | 7,643,464 |
| 2018-12-07 | $51.49 | $51.98 | $48.85 | $49.91 | $12.24 | 6,200,924 |
| 2018-12-06 | $50.27 | $51.95 | $48.87 | $51.94 | $12.74 | 7,332,916 |
| 2018-12-04 | $53.30 | $54.20 | $50.82 | $51.16 | $12.55 | 7,078,100 |
| 2018-12-03 | $51.80 | $53.84 | $51.57 | $53.46 | $13.11 | 5,514,852 |
| 2018-11-30 | $51.29 | $51.79 | $50.52 | $50.98 | $12.50 | 4,357,912 |
| 2018-11-29 | $51.07 | $52.00 | $50.80 | $51.39 | $12.60 | 2,861,112 |
| 2018-11-28 | $50.28 | $51.23 | $49.18 | $51.12 | $12.54 | 2,467,916 |
| 2018-11-27 | $49.33 | $50.15 | $48.32 | $50.02 | $12.27 | 3,194,728 |
| 2018-11-26 | $49.98 | $51.09 | $49.51 | $49.74 | $12.20 | 3,394,728 |
| 2018-11-23 | $48.48 | $49.99 | $48.48 | $49.24 | $12.08 | 862,508 |
| 2018-11-21 | $47.89 | $49.30 | $47.48 | $48.84 | $11.98 | 2,834,008 |
| 2018-11-20 | $47.10 | $48.01 | $45.78 | $47.43 | $11.63 | 3,625,444 |
| 2018-11-19 | $49.11 | $49.93 | $46.63 | $48.07 | $11.79 | 3,312,316 |
| 2018-11-16 | $48.27 | $49.63 | $47.10 | $49.11 | $12.04 | 3,690,936 |
| 2018-11-15 | $46.68 | $48.69 | $45.59 | $48.59 | $11.92 | 3,770,036 |
| 2018-11-14 | $47.48 | $48.75 | $46.74 | $47.12 | $11.56 | 2,122,312 |
| 2018-11-13 | $46.89 | $47.75 | $45.43 | $47.20 | $11.58 | 3,027,564 |
| 2018-11-12 | $47.74 | $48.10 | $46.20 | $46.41 | $11.38 | 3,202,520 |
| 2018-11-09 | $48.84 | $49.52 | $46.85 | $47.98 | $11.77 | 2,928,684 |
| 2018-11-08 | $48.80 | $49.38 | $48.47 | $49.00 | $12.02 | 2,836,808 |
| 2018-11-07 | $49.61 | $49.88 | $48.32 | $49.18 | $12.06 | 2,722,616 |
| 2018-11-06 | $48.76 | $50.23 | $48.70 | $49.35 | $12.10 | 4,002,204 |
| 2018-11-05 | $50.11 | $51.39 | $48.72 | $48.80 | $11.97 | 4,659,788 |
| 2018-11-02 | $47.22 | $50.51 | $47.21 | $50.45 | $12.37 | 6,221,408 |
| 2018-11-01 | $42.55 | $47.27 | $42.02 | $46.77 | $11.47 | 11,813,724 |
| 2018-10-31 | $46.94 | $46.94 | $45.85 | $46.21 | $11.33 | 6,181,884 |
| 2018-10-30 | $43.66 | $46.47 | $43.66 | $46.35 | $11.37 | 2,636,568 |
| 2018-10-29 | $44.74 | $46.45 | $43.23 | $43.89 | $10.76 | 3,670,676 |
| 2018-10-26 | $45.89 | $46.28 | $44.38 | $45.49 | $11.16 | 3,531,732 |
| 2018-10-25 | $46.40 | $47.50 | $46.11 | $47.12 | $11.56 | 3,852,516 |
| 2018-10-24 | $49.02 | $49.18 | $45.67 | $45.89 | $11.25 | 4,497,828 |
| 2018-10-23 | $47.43 | $49.33 | $46.86 | $48.94 | $12.00 | 2,686,168 |
| 2018-10-22 | $48.14 | $49.00 | $47.87 | $48.35 | $11.86 | 2,128,988 |
| 2018-10-19 | $48.53 | $49.18 | $47.67 | $47.88 | $11.74 | 3,067,552 |
| 2018-10-18 | $48.83 | $49.61 | $47.93 | $48.52 | $11.90 | 2,981,552 |
| 2018-10-17 | $48.60 | $49.64 | $48.12 | $49.10 | $12.04 | 2,472,272 |
| 2018-10-16 | $47.98 | $48.58 | $47.27 | $48.53 | $11.90 | 2,014,668 |
| 2018-10-15 | $47.37 | $48.24 | $46.95 | $47.81 | $11.73 | 2,755,436 |
| 2018-10-12 | $49.07 | $49.64 | $47.40 | $47.81 | $11.73 | 4,158,336 |
| 2018-10-11 | $48.29 | $49.08 | $47.74 | $48.03 | $11.78 | 3,733,628 |
| 2018-10-10 | $50.42 | $50.49 | $48.33 | $48.46 | $11.88 | 4,495,768 |
| 2018-10-09 | $51.31 | $51.78 | $49.81 | $50.58 | $12.40 | 3,868,520 |
| 2018-10-08 | $50.76 | $51.79 | $50.21 | $51.50 | $12.63 | 3,471,836 |
| 2018-10-05 | $52.23 | $53.22 | $49.36 | $50.97 | $12.50 | 5,906,768 |
| 2018-10-04 | $52.25 | $52.88 | $49.92 | $51.31 | $12.58 | 7,107,708 |
| 2018-10-03 | $54.89 | $55.00 | $52.13 | $53.66 | $13.16 | 11,440,000 |
| 2018-10-02 | $49.24 | $49.97 | $47.78 | $48.38 | $11.87 | 6,141,944 |
| 2018-10-01 | $51.77 | $52.75 | $48.80 | $49.30 | $12.09 | 6,354,636 |
| 2018-09-28 | $53.18 | $54.10 | $52.62 | $52.90 | $12.97 | 2,720,452 |
| 2018-09-27 | $54.07 | $54.14 | $53.00 | $53.34 | $13.08 | 1,877,532 |
| 2018-09-26 | $53.88 | $54.84 | $53.48 | $53.91 | $13.22 | 2,301,796 |
| 2018-09-25 | $53.79 | $54.20 | $53.27 | $53.66 | $13.16 | 1,491,948 |
| 2018-09-24 | $53.53 | $53.71 | $52.44 | $53.46 | $13.11 | 3,754,432 |
| 2018-09-21 | $54.33 | $54.65 | $53.64 | $53.83 | $13.20 | 3,010,244 |
| 2018-09-20 | $54.25 | $54.50 | $52.93 | $54.27 | $13.31 | 3,403,820 |
| 2018-09-19 | $55.28 | $55.99 | $53.56 | $53.85 | $13.21 | 3,974,000 |
| 2018-09-18 | $54.02 | $56.00 | $52.78 | $55.09 | $13.51 | 4,933,180 |
| 2018-09-17 | $55.17 | $55.54 | $53.92 | $53.96 | $13.23 | 1,998,852 |
| 2018-09-14 | $55.06 | $55.83 | $54.76 | $55.11 | $13.52 | 2,415,000 |
| 2018-09-13 | $55.53 | $56.11 | $54.44 | $55.07 | $13.51 | 1,985,836 |
| 2018-09-12 | $54.91 | $55.32 | $54.41 | $55.12 | $13.52 | 2,279,620 |
| 2018-09-11 | $53.49 | $55.70 | $52.71 | $55.14 | $13.52 | 5,357,844 |
| 2018-09-10 | $53.05 | $54.38 | $53.05 | $53.77 | $13.19 | 3,086,100 |
| 2018-09-07 | $54.06 | $55.29 | $53.12 | $53.27 | $13.06 | 3,000,852 |
| 2018-09-06 | $56.05 | $56.13 | $53.93 | $53.95 | $13.23 | 3,096,536 |
| 2018-09-05 | $54.99 | $56.08 | $54.48 | $55.89 | $13.71 | 3,521,828 |
| 2018-09-04 | $55.37 | $55.73 | $54.15 | $55.40 | $13.59 | 3,056,396 |
| 2018-08-31 | $55.92 | $55.92 | $55.15 | $55.39 | $13.58 | 2,887,424 |
| 2018-08-30 | $57.13 | $57.19 | $55.94 | $56.15 | $13.77 | 2,272,912 |
| 2018-08-29 | $57.59 | $58.13 | $56.47 | $57.27 | $14.05 | 3,164,440 |
| 2018-08-28 | $57.48 | $57.97 | $56.71 | $56.98 | $13.97 | 2,142,236 |
| 2018-08-27 | $57.72 | $57.75 | $56.21 | $57.26 | $14.04 | 3,518,976 |
| 2018-08-24 | $57.16 | $58.35 | $56.44 | $57.53 | $14.11 | 3,456,492 |
| 2018-08-23 | $59.33 | $59.47 | $56.87 | $57.05 | $13.99 | 4,274,032 |
| 2018-08-22 | $58.00 | $59.51 | $56.41 | $56.91 | $13.96 | 3,837,792 |
| 2018-08-21 | $57.55 | $59.01 | $57.09 | $57.89 | $14.20 | 4,387,748 |
| 2018-08-20 | $56.10 | $57.64 | $55.67 | $57.07 | $14.00 | 5,288,112 |
| 2018-08-17 | $54.70 | $56.12 | $54.21 | $55.58 | $13.63 | 4,105,520 |
| 2018-08-16 | $53.17 | $54.81 | $52.12 | $54.50 | $13.37 | 4,908,780 |
| 2018-08-15 | $56.10 | $56.10 | $53.57 | $54.00 | $13.24 | 4,755,016 |
| 2018-08-14 | $56.70 | $57.09 | $55.64 | $56.31 | $13.81 | 3,856,072 |
| 2018-08-13 | $55.63 | $56.72 | $55.21 | $56.50 | $13.86 | 4,460,280 |
| 2018-08-10 | $55.60 | $55.77 | $54.40 | $55.59 | $13.63 | 3,548,576 |
| 2018-08-09 | $56.75 | $57.81 | $55.07 | $55.77 | $13.68 | 7,546,680 |
| 2018-08-08 | $54.47 | $58.30 | $54.47 | $56.61 | $13.88 | 8,752,272 |
| 2018-08-07 | $53.06 | $55.13 | $52.97 | $54.60 | $13.39 | 8,785,372 |
| 2018-08-06 | $50.09 | $53.21 | $49.91 | $52.64 | $12.91 | 11,144,528 |
| 2018-08-03 | $48.76 | $50.12 | $48.29 | $50.06 | $12.28 | 3,587,532 |
| 2018-08-02 | $48.19 | $48.79 | $47.67 | $48.65 | $11.93 | 3,053,764 |
| 2018-08-01 | $48.88 | $49.75 | $48.33 | $48.45 | $11.88 | 4,194,836 |
| 2018-07-31 | $48.50 | $49.16 | $48.05 | $48.87 | $11.99 | 3,213,720 |
| 2018-07-30 | $47.99 | $49.26 | $47.27 | $48.67 | $11.94 | 4,431,416 |
| 2018-07-27 | $48.54 | $48.71 | $46.55 | $47.98 | $11.77 | 5,619,864 |
| 2018-07-26 | $47.10 | $52.87 | $46.41 | $48.55 | $11.91 | 16,046,980 |
| 2018-07-25 | $50.83 | $51.09 | $49.54 | $49.99 | $12.26 | 6,882,868 |
| 2018-07-24 | $52.74 | $52.74 | $50.81 | $51.09 | $12.53 | 2,769,740 |
| 2018-07-23 | $53.97 | $54.18 | $52.21 | $52.72 | $12.93 | 4,281,940 |
| 2018-07-20 | $54.36 | $54.75 | $53.71 | $53.98 | $13.24 | 3,522,044 |
| 2018-07-19 | $52.25 | $54.47 | $52.00 | $54.24 | $13.30 | 3,644,900 |
| 2018-07-18 | $53.14 | $53.41 | $52.02 | $52.09 | $12.78 | 2,989,636 |
| 2018-07-17 | $51.67 | $53.11 | $51.61 | $52.98 | $12.99 | 4,564,756 |
| 2018-07-16 | $51.83 | $52.80 | $51.02 | $51.65 | $12.67 | 2,372,524 |
| 2018-07-13 | $49.62 | $52.09 | $49.62 | $51.82 | $12.71 | 4,502,596 |
| 2018-07-12 | $50.01 | $50.03 | $48.34 | $49.54 | $12.15 | 2,216,140 |
| 2018-07-11 | $47.33 | $50.00 | $47.14 | $49.53 | $12.15 | 5,594,308 |
| 2018-07-10 | $51.47 | $51.79 | $47.21 | $47.37 | $11.62 | 7,373,752 |
| 2018-07-09 | $51.49 | $52.12 | $51.19 | $51.87 | $12.72 | 2,362,232 |
| 2018-07-06 | $50.70 | $51.69 | $50.66 | $51.39 | $12.60 | 2,438,000 |
| 2018-07-05 | $49.50 | $50.71 | $48.96 | $50.62 | $12.41 | 2,309,652 |
| 2018-07-03 | $48.77 | $50.56 | $48.74 | $49.22 | $12.07 | 1,957,348 |
| 2018-07-02 | $47.63 | $48.42 | $47.22 | $48.33 | $11.85 | 3,449,068 |
| 2018-06-29 | $49.37 | $49.94 | $47.98 | $48.05 | $11.78 | 2,591,968 |
| 2018-06-28 | $48.69 | $49.25 | $47.87 | $48.99 | $12.01 | 2,089,584 |
| 2018-06-27 | $50.59 | $50.76 | $48.48 | $48.66 | $11.93 | 2,701,408 |
| 2018-06-26 | $51.75 | $51.75 | $49.47 | $50.24 | $12.32 | 4,057,240 |
| 2018-06-25 | $51.70 | $51.99 | $50.58 | $51.13 | $12.54 | 2,373,456 |
| 2018-06-22 | $53.07 | $53.30 | $51.62 | $52.13 | $12.78 | 5,652,168 |
| 2018-06-21 | $52.74 | $53.13 | $52.00 | $52.62 | $12.91 | 3,162,952 |
| 2018-06-20 | $52.32 | $52.98 | $50.80 | $52.32 | $12.83 | 3,857,824 |
| 2018-06-19 | $49.30 | $52.50 | $48.67 | $52.42 | $12.86 | 10,441,284 |
| 2018-06-18 | $49.43 | $50.72 | $49.25 | $50.00 | $12.26 | 3,348,232 |
| 2018-06-15 | $50.08 | $50.39 | $48.60 | $49.42 | $12.12 | 11,624,996 |
| 2018-06-14 | $52.13 | $52.62 | $49.74 | $50.20 | $12.31 | 5,713,668 |
| 2018-06-13 | $52.60 | $53.10 | $51.72 | $51.86 | $12.72 | 3,154,996 |
| 2018-06-12 | $51.30 | $52.54 | $51.09 | $52.29 | $12.82 | 2,788,516 |
| 2018-06-11 | $50.69 | $52.58 | $49.73 | $51.30 | $12.58 | 4,874,776 |
| 2018-06-08 | $49.94 | $51.00 | $49.82 | $50.48 | $12.38 | 3,847,208 |
| 2018-06-07 | $49.47 | $50.62 | $49.04 | $49.96 | $12.25 | 3,053,752 |
| 2018-06-06 | $48.12 | $49.82 | $47.43 | $49.48 | $12.13 | 4,044,628 |
| 2018-06-05 | $47.26 | $48.12 | $47.26 | $48.04 | $11.78 | 2,408,592 |
| 2018-06-04 | $45.86 | $47.75 | $45.86 | $47.27 | $11.59 | 3,611,568 |
| 2018-06-01 | $46.54 | $47.04 | $45.63 | $46.01 | $11.28 | 3,288,124 |
| 2018-05-31 | $47.51 | $47.65 | $45.92 | $46.13 | $11.31 | 3,739,748 |
| 2018-05-30 | $48.15 | $48.15 | $46.11 | $47.36 | $11.62 | 5,936,312 |
| 2018-05-29 | $47.59 | $48.64 | $46.83 | $48.52 | $11.90 | 3,021,544 |
| 2018-05-25 | $48.42 | $48.64 | $47.54 | $47.65 | $11.69 | 2,404,408 |
| 2018-05-24 | $48.32 | $48.75 | $47.59 | $48.53 | $11.90 | 2,625,892 |
| 2018-05-23 | $48.78 | $49.41 | $47.88 | $48.50 | $11.89 | 3,133,832 |
| 2018-05-22 | $50.81 | $50.81 | $49.06 | $49.15 | $12.05 | 3,581,908 |
| 2018-05-21 | $50.30 | $51.05 | $50.08 | $50.70 | $12.43 | 3,221,512 |
| 2018-05-18 | $50.50 | $50.62 | $49.96 | $49.98 | $12.26 | 3,044,140 |
| 2018-05-17 | $50.16 | $50.70 | $49.72 | $50.40 | $12.36 | 4,229,080 |
| 2018-05-16 | $49.81 | $50.45 | $49.05 | $50.34 | $12.35 | 6,023,960 |
| 2018-05-15 | $49.03 | $50.76 | $48.70 | $49.84 | $12.22 | 7,929,064 |
| 2018-05-14 | $48.10 | $50.11 | $47.44 | $49.21 | $12.07 | 7,917,248 |
| 2018-05-11 | $46.41 | $49.03 | $46.30 | $48.30 | $11.85 | 9,993,548 |
| 2018-05-10 | $46.29 | $47.03 | $45.58 | $46.24 | $11.34 | 6,150,248 |
| 2018-05-09 | $44.99 | $45.43 | $44.52 | $45.07 | $11.05 | 4,613,084 |
| 2018-05-08 | $44.31 | $45.04 | $44.20 | $44.90 | $11.01 | 3,993,908 |
| 2018-05-07 | $43.84 | $44.33 | $42.83 | $44.16 | $10.83 | 6,089,488 |
| 2018-05-04 | $45.00 | $45.20 | $43.71 | $43.80 | $10.74 | 7,121,844 |
| 2018-05-03 | $48.19 | $48.69 | $44.80 | $45.70 | $11.21 | 9,352,416 |
| 2018-05-02 | $44.11 | $45.03 | $44.04 | $44.41 | $10.89 | 4,450,404 |
| 2018-05-01 | $44.54 | $44.77 | $42.83 | $44.33 | $10.87 | 7,484,824 |
| 2018-04-30 | $44.30 | $45.50 | $43.86 | $44.75 | $10.97 | 9,348,080 |
| 2018-04-27 | $43.66 | $44.14 | $43.41 | $43.92 | $10.77 | 3,524,180 |
| 2018-04-26 | $42.48 | $43.97 | $41.98 | $43.67 | $10.71 | 4,339,676 |
| 2018-04-25 | $41.31 | $42.82 | $41.10 | $42.46 | $10.41 | 3,367,436 |
| 2018-04-24 | $42.16 | $42.90 | $41.70 | $41.78 | $10.25 | 2,484,692 |
| 2018-04-23 | $42.28 | $42.56 | $41.50 | $41.80 | $10.25 | 3,607,868 |
| 2018-04-20 | $42.30 | $42.48 | $41.64 | $42.18 | $10.34 | 3,669,068 |
| 2018-04-19 | $42.66 | $42.66 | $41.52 | $42.33 | $10.38 | 4,002,132 |
| 2018-04-18 | $43.80 | $44.31 | $43.26 | $43.29 | $10.62 | 2,579,872 |
| 2018-04-17 | $43.55 | $44.48 | $43.48 | $43.68 | $10.71 | 3,760,960 |
| 2018-04-16 | $42.25 | $43.57 | $41.69 | $43.41 | $10.65 | 5,866,240 |
| 2018-04-13 | $44.43 | $44.54 | $43.96 | $44.00 | $10.79 | 3,233,596 |
| 2018-04-12 | $44.69 | $44.71 | $44.09 | $44.13 | $10.82 | 3,938,900 |
| 2018-04-11 | $44.58 | $45.24 | $44.35 | $44.54 | $10.92 | 1,667,112 |
| 2018-04-10 | $44.79 | $45.38 | $44.35 | $44.81 | $10.99 | 3,839,520 |
| 2018-04-09 | $45.16 | $45.34 | $44.16 | $44.22 | $10.84 | 1,940,768 |
| 2018-04-06 | $45.30 | $45.94 | $44.28 | $44.76 | $10.98 | 1,790,304 |
| 2018-04-05 | $46.04 | $46.33 | $45.43 | $45.70 | $11.21 | 1,711,028 |
| 2018-04-04 | $44.50 | $46.23 | $44.36 | $45.85 | $11.24 | 3,426,776 |
| 2018-04-03 | $44.67 | $45.27 | $44.30 | $44.88 | $11.01 | 3,030,428 |
| 2018-04-02 | $45.28 | $45.39 | $43.48 | $44.43 | $10.90 | 3,062,764 |
| 2018-03-29 | $44.92 | $45.65 | $44.53 | $45.29 | $11.11 | 3,074,128 |
| 2018-03-28 | $44.53 | $45.32 | $44.13 | $44.68 | $10.96 | 2,553,648 |
| 2018-03-27 | $45.39 | $45.52 | $44.21 | $44.53 | $10.92 | 2,533,684 |
| 2018-03-26 | $44.81 | $45.30 | $44.14 | $45.27 | $11.10 | 2,662,284 |
| 2018-03-23 | $45.21 | $45.61 | $44.04 | $44.08 | $10.81 | 3,014,520 |
| 2018-03-22 | $45.41 | $46.40 | $45.05 | $45.06 | $11.05 | 3,356,940 |
| 2018-03-21 | $46.00 | $46.79 | $45.73 | $46.01 | $11.28 | 2,392,840 |
| 2018-03-20 | $46.56 | $46.91 | $45.85 | $46.02 | $11.29 | 3,052,716 |
| 2018-03-19 | $46.91 | $47.12 | $46.14 | $46.69 | $11.45 | 4,166,280 |
| 2018-03-16 | $46.36 | $47.51 | $46.26 | $47.32 | $11.61 | 7,827,808 |
| 2018-03-15 | $48.92 | $49.44 | $45.64 | $46.09 | $11.30 | 8,041,720 |
| 2018-03-14 | $49.60 | $49.77 | $48.81 | $49.22 | $12.07 | 2,362,300 |
| 2018-03-13 | $49.19 | $50.15 | $48.49 | $49.39 | $12.11 | 3,782,252 |
| 2018-03-12 | $50.95 | $51.10 | $48.81 | $49.12 | $12.05 | 6,052,036 |
| 2018-03-09 | $51.71 | $51.74 | $50.96 | $51.50 | $12.63 | 3,677,064 |
| 2018-03-08 | $51.53 | $52.10 | $51.09 | $51.39 | $12.60 | 2,280,268 |
| 2018-03-07 | $50.59 | $51.64 | $50.37 | $51.29 | $12.58 | 2,535,400 |
| 2018-03-06 | $50.20 | $51.41 | $50.02 | $51.17 | $12.55 | 4,534,532 |
| 2018-03-05 | $48.20 | $50.12 | $48.05 | $49.99 | $12.26 | 6,601,880 |
| 2018-03-02 | $48.07 | $48.95 | $47.51 | $48.74 | $11.95 | 3,438,444 |
| 2018-03-01 | $49.52 | $49.74 | $47.93 | $48.74 | $11.95 | 4,843,992 |
| 2018-02-28 | $50.18 | $50.87 | $49.17 | $49.43 | $12.12 | 4,533,348 |
| 2018-02-27 | $51.54 | $52.05 | $50.00 | $50.07 | $12.28 | 2,909,260 |
| 2018-02-26 | $51.27 | $51.74 | $50.60 | $51.36 | $12.60 | 3,988,236 |
| 2018-02-23 | $50.08 | $52.15 | $49.99 | $51.31 | $12.58 | 6,291,084 |
| 2018-02-22 | $50.75 | $52.27 | $48.84 | $50.13 | $12.29 | 21,911,516 |
| 2018-02-21 | $53.98 | $56.05 | $53.81 | $54.97 | $13.48 | 6,759,196 |
| 2018-02-20 | $53.89 | $55.16 | $53.77 | $53.80 | $13.19 | 4,085,912 |
| 2018-02-16 | $55.79 | $56.02 | $53.13 | $54.20 | $13.29 | 5,600,768 |
| 2018-02-15 | $56.43 | $56.52 | $54.86 | $56.16 | $13.77 | 4,312,416 |
| 2018-02-14 | $54.21 | $56.17 | $53.86 | $55.97 | $13.73 | 3,341,032 |
| 2018-02-13 | $54.47 | $55.08 | $53.69 | $54.45 | $13.35 | 3,852,336 |
| 2018-02-12 | $56.08 | $56.31 | $54.66 | $54.90 | $13.46 | 4,081,912 |
| 2018-02-09 | $55.69 | $56.31 | $53.24 | $55.74 | $13.67 | 4,847,212 |
| 2018-02-08 | $57.71 | $57.71 | $54.84 | $54.85 | $13.45 | 2,684,552 |
| 2018-02-07 | $58.18 | $59.53 | $57.35 | $57.60 | $14.13 | 4,003,592 |
| 2018-02-06 | $54.27 | $57.00 | $53.41 | $56.54 | $13.87 | 5,187,252 |
| 2018-02-05 | $56.27 | $57.36 | $55.18 | $55.47 | $13.60 | 5,940,960 |
| 2018-02-02 | $58.56 | $59.10 | $56.52 | $57.03 | $13.99 | 4,178,568 |
| 2018-02-01 | $59.37 | $60.71 | $58.86 | $59.39 | $14.57 | 5,120,224 |
| 2018-01-31 | $61.44 | $61.86 | $59.62 | $59.64 | $14.63 | 5,033,564 |
| 2018-01-30 | $62.47 | $63.17 | $58.24 | $60.58 | $14.86 | 5,361,648 |
| 2018-01-29 | $63.00 | $63.75 | $62.61 | $62.84 | $15.41 | 3,814,388 |
| 2018-01-26 | $63.57 | $64.21 | $62.75 | $62.94 | $15.44 | 3,335,808 |
| 2018-01-25 | $63.57 | $63.57 | $62.26 | $62.67 | $15.37 | 3,142,488 |
| 2018-01-24 | $63.05 | $63.97 | $62.88 | $63.10 | $15.48 | 1,600,704 |
| 2018-01-23 | $63.77 | $64.35 | $62.57 | $62.89 | $15.42 | 2,219,868 |
| 2018-01-22 | $61.71 | $63.38 | $61.26 | $63.12 | $15.48 | 3,010,648 |
| 2018-01-19 | $61.21 | $61.93 | $60.70 | $61.86 | $15.17 | 2,340,944 |
| 2018-01-18 | $62.28 | $62.67 | $60.47 | $60.65 | $14.87 | 2,152,444 |
| 2018-01-17 | $64.27 | $64.27 | $62.29 | $62.50 | $15.33 | 1,803,276 |
| 2018-01-16 | $64.72 | $65.73 | $63.63 | $63.79 | $15.64 | 2,592,348 |
| 2018-01-12 | $63.40 | $64.44 | $63.19 | $63.95 | $15.68 | 3,076,700 |
| 2018-01-11 | $63.07 | $63.52 | $62.69 | $63.33 | $15.53 | 2,801,032 |
| 2018-01-10 | $63.00 | $63.08 | $62.04 | $62.30 | $15.28 | 1,643,200 |
| 2018-01-09 | $62.88 | $63.75 | $62.84 | $62.92 | $15.43 | 2,023,296 |
| 2018-01-08 | $62.50 | $63.46 | $61.89 | $62.94 | $15.44 | 3,074,636 |
| 2018-01-05 | $63.03 | $63.25 | $62.36 | $62.45 | $15.32 | 1,870,168 |
| 2018-01-04 | $63.28 | $63.49 | $62.29 | $62.96 | $15.44 | 2,094,868 |
| 2018-01-03 | $64.66 | $64.96 | $62.62 | $63.00 | $15.45 | 2,137,728 |
| 2018-01-02 | $62.74 | $65.07 | $62.39 | $64.59 | $15.84 | 3,106,068 |
| 2017-12-29 | $63.82 | $63.96 | $62.64 | $62.69 | $15.37 | 1,686,000 |
| 2017-12-28 | $63.82 | $63.99 | $63.36 | $63.78 | $15.64 | 1,193,404 |
| 2017-12-27 | $64.03 | $64.28 | $63.48 | $63.70 | $15.62 | 1,146,624 |
| 2017-12-26 | $63.70 | $64.45 | $63.49 | $63.75 | $15.63 | 1,675,092 |
| 2017-12-22 | $64.20 | $64.20 | $62.94 | $63.55 | $15.59 | 2,175,064 |
| 2017-12-21 | $64.38 | $64.86 | $63.80 | $64.31 | $15.77 | 2,512,296 |
| 2017-12-20 | $64.74 | $65.07 | $64.00 | $64.34 | $15.78 | 1,479,288 |
| 2017-12-19 | $64.53 | $65.63 | $64.37 | $64.40 | $15.79 | 2,983,492 |
| 2017-12-18 | $62.91 | $64.75 | $62.65 | $64.28 | $15.76 | 2,135,236 |
| 2017-12-15 | $61.99 | $62.94 | $61.94 | $62.33 | $15.29 | 3,496,120 |
| 2017-12-14 | $62.83 | $63.78 | $61.68 | $61.78 | $15.15 | 2,295,956 |
| 2017-12-13 | $61.02 | $63.38 | $60.70 | $62.84 | $15.41 | 4,188,268 |
| 2017-12-12 | $59.35 | $61.30 | $58.99 | $61.00 | $14.96 | 4,171,292 |
| 2017-12-11 | $59.12 | $59.50 | $58.30 | $58.91 | $14.45 | 3,440,420 |
| 2017-12-08 | $59.01 | $60.00 | $58.27 | $58.79 | $14.42 | 2,951,764 |
| 2017-12-07 | $56.61 | $58.98 | $56.33 | $58.75 | $14.41 | 3,759,540 |
| 2017-12-06 | $56.32 | $61.35 | $56.32 | $58.18 | $14.27 | 7,702,628 |
| 2017-12-05 | $56.91 | $57.15 | $55.56 | $56.07 | $13.75 | 5,924,920 |
| 2017-12-04 | $57.75 | $58.78 | $56.92 | $57.08 | $14.00 | 4,216,088 |
| 2017-12-01 | $57.64 | $57.71 | $56.02 | $57.46 | $14.09 | 3,297,212 |
| 2017-11-30 | $57.38 | $58.60 | $57.13 | $57.91 | $14.20 | 3,990,204 |
| 2017-11-29 | $57.19 | $58.72 | $57.06 | $57.51 | $14.10 | 3,697,080 |
| 2017-11-28 | $56.35 | $57.21 | $55.65 | $57.19 | $14.03 | 3,022,164 |
| 2017-11-27 | $57.25 | $57.40 | $56.24 | $56.43 | $13.84 | 3,227,128 |
| 2017-11-24 | $58.23 | $58.23 | $57.24 | $57.31 | $14.06 | 1,121,916 |
| 2017-11-22 | $56.89 | $57.75 | $56.82 | $57.63 | $14.13 | 1,702,228 |
| 2017-11-21 | $57.06 | $57.24 | $56.31 | $57.08 | $14.00 | 2,004,688 |
| 2017-11-20 | $56.63 | $57.79 | $56.28 | $57.10 | $14.00 | 3,825,404 |
| 2017-11-17 | $55.65 | $57.10 | $55.34 | $56.73 | $13.91 | 4,363,820 |
| 2017-11-16 | $54.16 | $56.15 | $54.01 | $55.94 | $13.72 | 3,354,424 |
| 2017-11-15 | $53.15 | $54.61 | $52.66 | $54.07 | $13.26 | 2,316,520 |
| 2017-11-14 | $53.07 | $53.94 | $52.85 | $53.67 | $13.16 | 3,438,200 |
| 2017-11-13 | $54.00 | $54.07 | $53.15 | $53.61 | $13.15 | 2,863,896 |
| 2017-11-10 | $53.26 | $53.97 | $52.78 | $53.11 | $13.03 | 3,172,696 |
| 2017-11-09 | $53.32 | $53.72 | $52.44 | $53.09 | $13.02 | 3,895,688 |
| 2017-11-08 | $51.80 | $54.28 | $51.75 | $53.65 | $13.16 | 8,232,032 |
| 2017-11-07 | $51.87 | $51.97 | $50.15 | $51.32 | $12.59 | 6,442,332 |
| 2017-11-06 | $53.70 | $53.84 | $51.55 | $51.74 | $12.69 | 7,532,032 |
| 2017-11-03 | $54.37 | $56.66 | $53.66 | $53.92 | $13.22 | 8,574,508 |
| 2017-11-02 | $59.68 | $61.70 | $53.58 | $55.02 | $13.49 | 22,031,156 |
| 2017-11-01 | $65.69 | $66.87 | $64.11 | $66.49 | $16.31 | 6,211,680 |
| 2017-10-31 | $64.55 | $65.64 | $63.43 | $65.37 | $16.03 | 3,481,764 |
| 2017-10-30 | $65.30 | $65.54 | $63.59 | $64.39 | $15.79 | 3,751,228 |
| 2017-10-27 | $66.58 | $66.73 | $64.89 | $65.22 | $16.00 | 3,227,516 |
| 2017-10-26 | $67.64 | $67.96 | $66.33 | $66.39 | $16.28 | 2,710,740 |
| 2017-10-25 | $67.36 | $68.05 | $66.55 | $67.69 | $16.60 | 3,500,988 |
| 2017-10-24 | $66.38 | $67.99 | $65.40 | $67.20 | $16.48 | 5,417,988 |
| 2017-10-23 | $67.70 | $67.92 | $65.64 | $65.88 | $16.16 | 2,619,556 |
| 2017-10-20 | $67.23 | $67.91 | $66.92 | $67.30 | $16.51 | 5,883,044 |
| 2017-10-19 | $66.06 | $67.33 | $65.83 | $66.77 | $16.38 | 3,568,316 |
| 2017-10-18 | $65.74 | $67.44 | $64.35 | $66.13 | $16.22 | 7,035,636 |
| 2017-10-17 | $65.57 | $65.57 | $64.73 | $65.28 | $16.01 | 2,734,176 |
| 2017-10-16 | $64.80 | $65.75 | $64.13 | $65.23 | $16.00 | 2,347,100 |
| 2017-10-13 | $64.60 | $65.07 | $63.38 | $64.75 | $15.88 | 1,993,896 |
| 2017-10-12 | $64.84 | $65.05 | $61.94 | $64.05 | $15.71 | 4,417,524 |
| 2017-10-11 | $64.97 | $65.49 | $64.73 | $65.36 | $16.03 | 1,434,632 |
| 2017-10-10 | $65.24 | $65.74 | $64.80 | $65.05 | $15.95 | 1,370,048 |
| 2017-10-09 | $65.12 | $65.49 | $64.59 | $65.08 | $15.96 | 1,546,840 |
| 2017-10-06 | $65.57 | $65.93 | $64.66 | $65.01 | $15.94 | 2,253,888 |
| 2017-10-05 | $66.38 | $66.91 | $65.70 | $65.79 | $16.13 | 1,849,204 |
| 2017-10-04 | $66.10 | $66.68 | $65.84 | $66.35 | $16.27 | 1,949,656 |
| 2017-10-03 | $65.54 | $66.57 | $64.63 | $65.90 | $16.16 | 3,002,876 |
| 2017-10-02 | $64.60 | $65.44 | $64.07 | $65.05 | $15.95 | 3,096,888 |
| 2017-09-29 | $63.99 | $66.49 | $63.99 | $64.52 | $15.82 | 4,229,100 |
| 2017-09-28 | $62.91 | $63.85 | $62.77 | $63.75 | $15.63 | 2,499,832 |
| 2017-09-27 | $62.03 | $63.18 | $61.55 | $62.56 | $15.34 | 3,391,676 |
| 2017-09-26 | $61.60 | $62.82 | $61.51 | $61.65 | $15.12 | 2,253,576 |
| 2017-09-25 | $63.75 | $63.93 | $61.03 | $61.45 | $15.07 | 4,637,412 |
| 2017-09-22 | $62.92 | $63.96 | $62.75 | $63.76 | $15.64 | 1,656,964 |
| 2017-09-21 | $62.91 | $63.15 | $62.49 | $62.87 | $15.42 | 1,631,040 |
| 2017-09-20 | $62.11 | $62.98 | $61.67 | $62.63 | $15.36 | 1,897,252 |
| 2017-09-19 | $62.36 | $62.36 | $61.18 | $61.87 | $15.17 | 2,453,912 |
| 2017-09-18 | $60.70 | $62.83 | $60.70 | $61.89 | $15.18 | 3,200,016 |
| 2017-09-15 | $60.34 | $60.76 | $59.80 | $60.60 | $14.86 | 4,942,380 |
| 2017-09-14 | $61.98 | $61.98 | $59.78 | $60.39 | $14.81 | 3,461,968 |
| 2017-09-13 | $61.85 | $62.03 | $61.16 | $61.64 | $15.12 | 4,821,692 |
| 2017-09-12 | $60.66 | $63.25 | $60.54 | $61.94 | $15.19 | 5,797,248 |
| 2017-09-11 | $62.93 | $62.93 | $59.94 | $60.24 | $14.77 | 6,619,424 |
| 2017-09-08 | $60.75 | $62.58 | $59.73 | $62.38 | $15.30 | 6,308,492 |
| 2017-09-07 | $61.36 | $61.81 | $59.70 | $60.87 | $14.93 | 4,006,528 |
| 2017-09-06 | $61.26 | $62.03 | $60.36 | $60.80 | $14.91 | 3,665,704 |
| 2017-09-05 | $61.74 | $61.85 | $60.52 | $61.11 | $14.99 | 2,305,232 |
| 2017-09-01 | $61.91 | $62.57 | $61.76 | $62.10 | $15.23 | 2,071,692 |
| 2017-08-31 | $61.45 | $62.34 | $61.45 | $61.90 | $15.18 | 2,847,900 |
| 2017-08-30 | $60.62 | $61.55 | $60.62 | $61.33 | $15.04 | 3,127,328 |
| 2017-08-29 | $59.70 | $60.33 | $59.10 | $60.27 | $14.78 | 2,361,424 |
| 2017-08-28 | $61.32 | $61.32 | $59.77 | $60.13 | $14.75 | 2,266,804 |
| 2017-08-25 | $61.22 | $61.74 | $60.89 | $61.26 | $15.02 | 2,222,552 |
| 2017-08-24 | $61.17 | $61.21 | $60.25 | $60.90 | $14.94 | 2,873,100 |
| 2017-08-23 | $61.21 | $61.21 | $60.35 | $60.69 | $14.88 | 3,460,904 |
| 2017-08-22 | $63.00 | $63.90 | $61.65 | $61.75 | $15.14 | 3,990,664 |
| 2017-08-21 | $61.24 | $61.75 | $60.92 | $61.51 | $15.09 | 3,190,672 |
| 2017-08-18 | $60.89 | $61.71 | $60.60 | $61.27 | $15.03 | 2,605,588 |
| 2017-08-17 | $61.39 | $61.62 | $60.73 | $61.06 | $14.97 | 2,828,272 |
| 2017-08-16 | $61.48 | $61.82 | $61.18 | $61.54 | $15.09 | 1,867,596 |
| 2017-08-15 | $62.58 | $62.58 | $60.76 | $61.35 | $15.05 | 2,832,588 |
| 2017-08-14 | $61.64 | $62.95 | $61.64 | $61.96 | $15.20 | 4,433,408 |
| 2017-08-11 | $58.70 | $60.44 | $58.50 | $60.14 | $14.75 | 1,946,408 |
| 2017-08-10 | $59.87 | $60.23 | $58.62 | $59.22 | $14.52 | 2,526,956 |
| 2017-08-09 | $60.39 | $61.11 | $59.42 | $60.45 | $14.83 | 2,232,444 |
| 2017-08-08 | $60.00 | $61.92 | $59.67 | $60.62 | $14.87 | 3,300,004 |
| 2017-08-07 | $59.52 | $60.53 | $58.92 | $59.56 | $14.61 | 2,378,156 |
| 2017-08-04 | $58.51 | $59.63 | $58.24 | $59.32 | $14.55 | 1,955,916 |
| 2017-08-03 | $58.78 | $59.31 | $58.06 | $58.38 | $14.32 | 2,331,996 |
| 2017-08-02 | $59.85 | $60.17 | $58.81 | $59.01 | $14.47 | 2,524,216 |
| 2017-08-01 | $57.85 | $59.94 | $57.21 | $59.74 | $14.65 | 4,043,212 |
| 2017-07-31 | $58.54 | $58.91 | $57.00 | $57.67 | $14.14 | 4,046,376 |
| 2017-07-28 | $61.40 | $61.77 | $58.02 | $58.65 | $14.38 | 5,911,028 |
| 2017-07-27 | $61.00 | $63.98 | $58.29 | $61.40 | $15.06 | 17,866,780 |
| 2017-07-26 | $56.78 | $56.99 | $55.55 | $56.85 | $13.94 | 7,964,144 |
| 2017-07-25 | $56.20 | $57.11 | $55.96 | $56.44 | $13.84 | 4,863,048 |
| 2017-07-24 | $56.12 | $56.74 | $55.62 | $55.77 | $13.68 | 4,936,192 |
| 2017-07-21 | $55.70 | $56.15 | $55.17 | $55.95 | $13.72 | 4,267,588 |
| 2017-07-20 | $55.63 | $55.80 | $55.07 | $55.61 | $13.64 | 3,403,780 |
| 2017-07-19 | $54.73 | $56.04 | $54.37 | $55.57 | $13.63 | 4,826,132 |
| 2017-07-18 | $53.54 | $54.52 | $53.34 | $54.51 | $13.37 | 5,966,360 |
| 2017-07-17 | $54.30 | $55.08 | $52.91 | $53.79 | $13.19 | 9,297,076 |
| 2017-07-14 | $53.40 | $55.07 | $53.33 | $54.30 | $13.32 | 5,118,948 |
| 2017-07-13 | $52.03 | $53.63 | $51.80 | $53.41 | $13.10 | 4,988,672 |
| 2017-07-12 | $50.56 | $51.87 | $50.51 | $51.78 | $12.70 | 2,718,264 |
| 2017-07-11 | $50.77 | $50.77 | $49.80 | $50.29 | $12.33 | 4,200,516 |
| 2017-07-10 | $50.34 | $51.13 | $50.08 | $50.65 | $12.42 | 4,674,584 |
| 2017-07-07 | $50.33 | $50.90 | $49.68 | $50.11 | $12.29 | 4,995,688 |
| 2017-07-06 | $53.56 | $53.58 | $49.63 | $50.19 | $12.31 | 7,285,324 |
| 2017-07-05 | $53.60 | $54.08 | $53.15 | $53.53 | $13.13 | 5,709,148 |
| 2017-07-03 | $53.51 | $54.44 | $53.21 | $53.51 | $13.12 | 1,511,244 |
| 2017-06-30 | $53.07 | $53.83 | $53.01 | $53.39 | $13.09 | 4,060,164 |
| 2017-06-29 | $52.93 | $55.45 | $51.56 | $53.03 | $13.01 | 16,647,800 |
| 2017-06-28 | $51.18 | $51.95 | $50.77 | $50.87 | $12.48 | 3,044,408 |
| 2017-06-27 | $52.08 | $52.08 | $50.76 | $50.80 | $12.46 | 3,291,412 |
| 2017-06-26 | $50.07 | $52.09 | $49.93 | $51.85 | $12.72 | 6,443,804 |
| 2017-06-23 | $50.09 | $50.48 | $49.56 | $49.86 | $12.23 | 3,411,648 |
| 2017-06-22 | $48.97 | $50.30 | $48.49 | $49.98 | $12.26 | 2,676,564 |
| 2017-06-21 | $48.72 | $48.97 | $48.02 | $48.82 | $11.97 | 2,091,928 |
| 2017-06-20 | $49.00 | $49.33 | $48.28 | $48.55 | $11.91 | 2,852,856 |
| 2017-06-19 | $48.49 | $48.94 | $47.83 | $48.81 | $11.97 | 3,343,860 |
| 2017-06-16 | $48.54 | $48.54 | $47.44 | $48.38 | $11.87 | 4,999,196 |
| 2017-06-15 | $49.11 | $49.44 | $47.80 | $48.60 | $11.92 | 2,980,304 |
| 2017-06-14 | $49.63 | $49.84 | $48.80 | $49.34 | $12.10 | 3,739,836 |
| 2017-06-13 | $51.16 | $51.33 | $49.07 | $49.38 | $12.11 | 5,786,976 |
| 2017-06-12 | $49.08 | $51.50 | $48.77 | $50.81 | $12.46 | 5,820,712 |
| 2017-06-09 | $51.00 | $51.33 | $48.65 | $49.03 | $12.02 | 6,293,020 |
| 2017-06-08 | $48.32 | $51.12 | $48.08 | $50.79 | $12.46 | 8,525,744 |
| 2017-06-07 | $48.27 | $48.27 | $47.32 | $47.92 | $11.75 | 3,539,036 |
| 2017-06-06 | $47.25 | $47.71 | $46.51 | $47.33 | $11.61 | 3,888,128 |
| 2017-06-05 | $47.00 | $47.75 | $45.26 | $47.46 | $11.64 | 9,081,424 |
| 2017-06-02 | $47.70 | $47.91 | $46.86 | $47.29 | $11.60 | 2,155,920 |
| 2017-06-01 | $46.46 | $47.73 | $46.24 | $47.72 | $11.70 | 3,068,924 |
| 2017-05-31 | $46.36 | $46.50 | $45.19 | $46.44 | $11.39 | 2,981,424 |
| 2017-05-30 | $47.46 | $48.57 | $46.03 | $46.41 | $11.38 | 3,672,724 |
| 2017-05-26 | $45.97 | $46.45 | $45.57 | $45.96 | $11.27 | 2,911,740 |
| 2017-05-25 | $48.20 | $48.47 | $45.46 | $46.06 | $11.30 | 5,610,016 |
| 2017-05-24 | $47.32 | $47.72 | $46.90 | $47.66 | $11.69 | 2,319,244 |
| 2017-05-23 | $47.10 | $48.26 | $46.81 | $47.43 | $11.63 | 3,835,564 |
| 2017-05-22 | $46.05 | $46.81 | $45.94 | $46.67 | $11.45 | 3,832,112 |
| 2017-05-19 | $46.25 | $46.91 | $45.66 | $45.99 | $11.28 | 3,466,772 |
| 2017-05-18 | $46.58 | $46.67 | $45.66 | $45.83 | $11.24 | 5,727,368 |
| 2017-05-17 | $46.63 | $47.81 | $45.90 | $47.15 | $11.56 | 4,868,640 |
| 2017-05-16 | $48.89 | $48.95 | $46.70 | $47.10 | $11.55 | 6,391,292 |
| 2017-05-15 | $48.97 | $49.10 | $48.06 | $48.57 | $11.91 | 4,105,388 |
| 2017-05-12 | $49.21 | $49.21 | $47.96 | $48.66 | $11.93 | 3,582,548 |
| 2017-05-11 | $49.34 | $49.95 | $48.51 | $49.28 | $12.09 | 5,513,148 |
| 2017-05-10 | $48.66 | $49.00 | $47.61 | $48.80 | $11.97 | 4,990,068 |
| 2017-05-09 | $48.68 | $48.68 | $47.70 | $48.52 | $11.90 | 3,829,576 |
| 2017-05-08 | $48.42 | $49.02 | $47.66 | $48.47 | $11.89 | 5,087,380 |
| 2017-05-05 | $46.58 | $47.65 | $45.84 | $47.47 | $11.64 | 5,656,008 |
| 2017-05-04 | $47.65 | $51.60 | $46.36 | $46.40 | $11.38 | 12,564,912 |
| 2017-05-03 | $47.00 | $48.40 | $45.89 | $46.21 | $11.33 | 7,579,704 |
| 2017-05-02 | $47.45 | $47.95 | $46.75 | $47.33 | $11.61 | 9,915,032 |
| 2017-05-01 | $47.08 | $48.16 | $46.68 | $47.41 | $11.63 | 6,568,388 |
| 2017-04-28 | $47.21 | $47.21 | $46.39 | $46.95 | $11.51 | 3,153,784 |
| 2017-04-27 | $47.64 | $48.08 | $46.53 | $47.24 | $11.59 | 3,220,360 |
| 2017-04-26 | $46.15 | $47.59 | $45.72 | $47.12 | $11.56 | 5,696,936 |
| 2017-04-25 | $45.22 | $45.78 | $44.86 | $45.50 | $11.16 | 2,982,124 |
| 2017-04-24 | $45.30 | $45.74 | $44.49 | $44.99 | $11.03 | 4,029,680 |
| 2017-04-21 | $44.85 | $45.05 | $44.31 | $44.78 | $10.98 | 3,680,580 |
| 2017-04-20 | $44.07 | $45.06 | $43.36 | $44.87 | $11.00 | 5,864,356 |
| 2017-04-19 | $43.44 | $43.76 | $41.85 | $42.72 | $10.48 | 7,013,564 |
| 2017-04-18 | $40.23 | $41.09 | $39.85 | $40.84 | $10.02 | 6,090,224 |
| 2017-04-17 | $41.55 | $41.55 | $39.57 | $40.58 | $9.95 | 8,359,420 |
| 2017-04-13 | $42.41 | $42.41 | $40.97 | $41.11 | $10.08 | 7,079,388 |
| 2017-04-12 | $44.56 | $44.56 | $42.41 | $42.47 | $10.42 | 5,854,236 |
| 2017-04-11 | $44.53 | $44.62 | $43.77 | $44.38 | $10.88 | 4,340,544 |
| 2017-04-10 | $44.14 | $44.87 | $44.08 | $44.50 | $10.91 | 5,288,612 |
| 2017-04-07 | $44.81 | $45.06 | $43.94 | $43.97 | $10.78 | 2,817,388 |
| 2017-04-06 | $44.05 | $46.20 | $43.66 | $44.80 | $10.99 | 14,764,840 |
| 2017-04-05 | $44.62 | $45.12 | $43.77 | $43.94 | $10.78 | 4,402,292 |
| 2017-04-04 | $45.15 | $45.15 | $44.32 | $44.39 | $10.89 | 3,586,712 |
| 2017-04-03 | $46.43 | $46.57 | $45.18 | $45.29 | $11.11 | 5,333,840 |
| 2017-03-31 | $46.19 | $46.98 | $46.09 | $46.46 | $11.39 | 3,645,556 |
| 2017-03-30 | $45.91 | $46.38 | $45.44 | $46.29 | $11.35 | 2,545,316 |
| 2017-03-29 | $44.55 | $46.17 | $44.23 | $45.77 | $11.23 | 4,274,488 |
| 2017-03-28 | $43.75 | $44.70 | $43.75 | $44.51 | $10.92 | 2,488,740 |
| 2017-03-27 | $43.54 | $44.13 | $43.20 | $43.81 | $10.74 | 2,541,356 |
| 2017-03-24 | $44.86 | $44.92 | $43.97 | $44.10 | $10.82 | 2,135,440 |
| 2017-03-23 | $44.00 | $44.83 | $43.75 | $44.42 | $10.89 | 2,775,456 |
| 2017-03-22 | $45.03 | $45.25 | $43.47 | $44.17 | $10.83 | 4,577,172 |
| 2017-03-21 | $46.37 | $46.37 | $44.56 | $45.08 | $11.06 | 3,060,408 |
| 2017-03-20 | $45.89 | $46.31 | $45.62 | $46.19 | $11.33 | 3,437,636 |
| 2017-03-17 | $45.74 | $46.55 | $45.70 | $45.89 | $11.25 | 7,503,952 |
| 2017-03-16 | $46.15 | $46.68 | $45.65 | $45.70 | $11.21 | 3,588,440 |
| 2017-03-15 | $45.33 | $46.15 | $44.95 | $45.92 | $11.26 | 5,581,372 |
| 2017-03-14 | $44.82 | $45.47 | $44.43 | $44.70 | $10.96 | 5,105,784 |
| 2017-03-13 | $45.39 | $45.91 | $44.82 | $45.25 | $11.10 | 3,718,136 |
| 2017-03-10 | $45.17 | $45.45 | $44.63 | $45.41 | $11.14 | 6,282,460 |
| 2017-03-09 | $45.21 | $46.16 | $44.57 | $44.89 | $11.01 | 3,769,104 |
| 2017-03-08 | $45.20 | $46.25 | $44.73 | $45.58 | $11.18 | 8,929,588 |
| 2017-03-07 | $45.22 | $45.47 | $44.37 | $44.85 | $11.00 | 5,749,088 |
| 2017-03-06 | $47.00 | $47.00 | $45.04 | $45.33 | $11.12 | 6,225,512 |
| 2017-03-03 | $46.16 | $49.00 | $46.02 | $47.54 | $11.66 | 13,209,320 |
| 2017-03-02 | $47.01 | $47.35 | $45.64 | $45.81 | $11.23 | 6,271,824 |
| 2017-03-01 | $46.85 | $47.60 | $46.20 | $47.22 | $11.58 | 5,985,808 |
| 2017-02-28 | $46.27 | $46.48 | $45.66 | $46.19 | $11.33 | 4,582,844 |
| 2017-02-27 | $45.78 | $46.70 | $45.65 | $46.43 | $11.39 | 4,024,428 |
| 2017-02-24 | $46.45 | $46.76 | $45.27 | $45.95 | $11.27 | 4,556,160 |
| 2017-02-23 | $46.78 | $46.95 | $45.94 | $46.68 | $11.45 | 5,970,792 |
| 2017-02-22 | $47.07 | $47.55 | $46.45 | $46.49 | $11.40 | 5,171,132 |
| 2017-02-21 | $48.20 | $48.40 | $46.72 | $47.48 | $11.64 | 7,907,276 |
| 2017-02-17 | $48.08 | $49.25 | $48.03 | $48.34 | $11.86 | 9,424,104 |
| 2017-02-16 | $49.50 | $49.98 | $46.69 | $47.94 | $11.76 | 19,032,188 |
| 2017-02-15 | $46.18 | $46.40 | $45.04 | $46.05 | $11.29 | 8,861,444 |
| 2017-02-14 | $46.89 | $46.95 | $45.92 | $46.06 | $11.30 | 3,899,348 |
| 2017-02-13 | $46.56 | $47.58 | $46.30 | $46.61 | $11.43 | 9,974,916 |
| 2017-02-10 | $45.08 | $46.18 | $44.60 | $46.15 | $11.32 | 7,557,860 |
| 2017-02-09 | $43.37 | $46.63 | $43.24 | $45.75 | $11.22 | 18,169,308 |
| 2017-02-08 | $42.18 | $42.96 | $41.11 | $42.90 | $10.52 | 7,823,400 |
| 2017-02-07 | $42.97 | $43.51 | $42.10 | $42.20 | $10.35 | 7,124,280 |
| 2017-02-06 | $43.23 | $44.22 | $42.67 | $42.80 | $10.50 | 11,104,148 |
| 2017-02-03 | $44.00 | $44.45 | $43.16 | $43.49 | $10.67 | 7,458,016 |
| 2017-02-02 | $44.95 | $45.21 | $43.62 | $43.77 | $10.73 | 8,806,604 |
| 2017-02-01 | $43.04 | $45.71 | $42.95 | $45.05 | $11.05 | 14,747,572 |
| 2017-01-31 | $45.25 | $45.70 | $42.75 | $43.00 | $10.55 | 28,728,644 |
| 2017-01-30 | $46.75 | $47.25 | $42.51 | $45.49 | $11.16 | 106,278,552 |
| 2017-01-27 | $65.00 | $65.11 | $63.08 | $63.19 | $15.50 | 4,335,528 |
| 2017-01-26 | $66.05 | $66.55 | $64.98 | $65.07 | $15.96 | 2,920,536 |
| 2017-01-25 | $66.87 | $67.98 | $66.34 | $66.38 | $16.28 | 3,986,092 |
| 2017-01-24 | $64.68 | $67.09 | $64.42 | $67.02 | $16.44 | 5,496,536 |
| 2017-01-23 | $62.73 | $64.19 | $62.57 | $64.15 | $15.73 | 4,505,460 |
| 2017-01-20 | $62.70 | $63.73 | $62.55 | $63.14 | $15.49 | 2,992,048 |
| 2017-01-19 | $63.48 | $64.06 | $62.07 | $62.68 | $15.37 | 4,395,476 |
| 2017-01-18 | $64.99 | $65.42 | $62.91 | $63.68 | $15.62 | 5,269,940 |
| 2017-01-17 | $65.21 | $65.91 | $64.47 | $64.76 | $15.88 | 3,510,696 |
| 2017-01-13 | $65.48 | $66.32 | $65.11 | $65.23 | $16.00 | 2,453,152 |
| 2017-01-12 | $66.11 | $66.11 | $64.04 | $65.47 | $16.06 | 4,306,304 |
| 2017-01-11 | $67.14 | $67.30 | $65.94 | $65.99 | $16.18 | 3,332,360 |
| 2017-01-10 | $67.60 | $68.61 | $66.74 | $66.78 | $16.38 | 4,546,312 |
| 2017-01-09 | $68.70 | $68.70 | $67.42 | $67.58 | $16.57 | 4,000,280 |
| 2017-01-06 | $69.63 | $70.09 | $68.81 | $68.83 | $16.88 | 7,175,908 |
| 2017-01-05 | $68.83 | $69.99 | $67.97 | $69.50 | $17.04 | 3,511,944 |
| 2017-01-04 | $69.07 | $70.45 | $68.90 | $69.47 | $17.04 | 4,657,252 |
| 2017-01-03 | $68.56 | $68.90 | $67.72 | $68.60 | $16.82 | 3,110,424 |
| 2016-12-30 | $68.29 | $69.28 | $67.69 | $68.28 | $16.75 | 2,369,228 |
| 2016-12-29 | $68.41 | $69.56 | $67.79 | $68.18 | $16.72 | 1,827,836 |
| 2016-12-28 | $68.88 | $69.45 | $67.81 | $68.54 | $16.81 | 1,688,560 |
| 2016-12-27 | $67.54 | $69.09 | $67.47 | $68.74 | $16.86 | 1,682,576 |
| 2016-12-23 | $67.15 | $67.66 | $66.60 | $67.46 | $16.54 | 1,449,100 |
| 2016-12-22 | $69.10 | $69.12 | $66.89 | $67.01 | $16.43 | 2,260,176 |
| 2016-12-21 | $68.76 | $69.48 | $68.37 | $68.99 | $16.92 | 1,942,984 |
| 2016-12-20 | $67.99 | $68.78 | $67.72 | $68.74 | $16.86 | 2,784,660 |
| 2016-12-19 | $67.92 | $68.79 | $67.26 | $67.90 | $16.65 | 2,836,728 |
| 2016-12-16 | $66.80 | $67.81 | $66.46 | $67.56 | $16.57 | 5,982,848 |
| 2016-12-15 | $66.13 | $67.30 | $65.70 | $66.27 | $16.25 | 1,834,436 |
| 2016-12-14 | $65.45 | $66.98 | $65.40 | $66.09 | $16.21 | 3,980,404 |
| 2016-12-13 | $65.09 | $65.38 | $64.62 | $64.93 | $15.92 | 4,081,540 |
| 2016-12-12 | $64.98 | $65.00 | $64.14 | $64.57 | $15.84 | 2,891,728 |
| 2016-12-09 | $65.93 | $66.01 | $64.87 | $65.05 | $15.95 | 4,083,456 |
| 2016-12-08 | $65.18 | $66.06 | $64.64 | $65.56 | $16.08 | 3,285,200 |
| 2016-12-07 | $62.54 | $65.37 | $62.42 | $65.21 | $15.99 | 4,599,560 |
| 2016-12-06 | $63.29 | $63.29 | $60.92 | $62.37 | $15.30 | 4,969,316 |
| 2016-12-05 | $63.94 | $64.85 | $63.26 | $63.39 | $15.55 | 3,774,600 |
| 2016-12-02 | $63.42 | $64.29 | $63.18 | $63.28 | $15.52 | 2,044,176 |
| 2016-12-01 | $63.38 | $64.65 | $63.02 | $63.49 | $15.57 | 2,920,164 |
| 2016-11-30 | $63.45 | $63.99 | $62.70 | $63.30 | $15.52 | 2,953,784 |
| 2016-11-29 | $63.05 | $64.09 | $63.05 | $63.40 | $15.55 | 2,616,160 |
| 2016-11-28 | $64.36 | $64.36 | $62.43 | $62.77 | $15.39 | 2,547,212 |
| 2016-11-25 | $63.85 | $65.48 | $63.69 | $64.82 | $15.90 | 1,604,796 |
| 2016-11-23 | $63.44 | $63.85 | $62.99 | $63.53 | $15.58 | 2,561,836 |
| 2016-11-22 | $63.15 | $63.46 | $62.71 | $63.42 | $15.55 | 2,174,908 |
| 2016-11-21 | $61.26 | $62.99 | $60.72 | $62.84 | $15.41 | 3,878,504 |
| 2016-11-18 | $62.70 | $63.13 | $61.42 | $61.53 | $15.09 | 3,336,740 |
| 2016-11-17 | $61.78 | $63.00 | $61.71 | $62.43 | $15.31 | 2,817,464 |
| 2016-11-16 | $62.43 | $62.43 | $60.85 | $61.32 | $15.04 | 3,980,080 |
| 2016-11-15 | $63.53 | $64.29 | $61.73 | $62.54 | $15.34 | 4,709,692 |
| 2016-11-14 | $61.40 | $64.12 | $61.20 | $63.64 | $15.61 | 6,810,900 |
| 2016-11-11 | $60.53 | $62.22 | $60.14 | $61.06 | $14.97 | 5,407,884 |
| 2016-11-10 | $58.31 | $61.74 | $58.30 | $61.15 | $15.00 | 10,845,240 |
| 2016-11-09 | $54.72 | $58.70 | $54.70 | $58.01 | $14.23 | 6,075,160 |
| 2016-11-08 | $55.57 | $56.39 | $54.98 | $55.93 | $13.72 | 4,089,636 |
| 2016-11-07 | $55.43 | $56.17 | $55.30 | $55.66 | $13.65 | 3,190,488 |
| 2016-11-04 | $53.44 | $56.20 | $53.42 | $54.51 | $13.37 | 3,411,364 |
| 2016-11-03 | $55.07 | $55.52 | $53.82 | $54.03 | $13.25 | 3,341,156 |
| 2016-11-02 | $53.97 | $55.59 | $53.83 | $55.02 | $13.49 | 5,176,672 |
| 2016-11-01 | $53.85 | $54.58 | $53.59 | $54.11 | $13.27 | 4,245,964 |
| 2016-10-31 | $54.74 | $54.86 | $54.04 | $54.07 | $13.26 | 4,747,972 |
| 2016-10-28 | $54.87 | $55.30 | $53.82 | $54.57 | $13.38 | 4,982,200 |
| 2016-10-27 | $54.50 | $57.95 | $53.47 | $54.74 | $13.42 | 13,657,304 |
| 2016-10-26 | $51.24 | $51.57 | $50.55 | $51.00 | $12.51 | 7,548,836 |
| 2016-10-25 | $51.70 | $52.02 | $50.74 | $51.45 | $12.62 | 4,492,240 |
| 2016-10-24 | $52.56 | $52.60 | $51.51 | $52.11 | $12.78 | 3,630,272 |
| 2016-10-21 | $51.94 | $52.04 | $51.05 | $51.70 | $12.68 | 5,159,284 |
| 2016-10-20 | $52.35 | $52.47 | $51.60 | $52.40 | $12.85 | 7,464,528 |
| 2016-10-19 | $52.55 | $53.71 | $52.18 | $53.02 | $13.00 | 2,791,156 |
| 2016-10-18 | $52.74 | $53.32 | $52.16 | $52.60 | $12.90 | 3,436,436 |
| 2016-10-17 | $51.87 | $52.50 | $51.57 | $52.07 | $12.77 | 5,279,252 |
| 2016-10-14 | $51.32 | $52.10 | $50.99 | $52.00 | $12.75 | 6,821,012 |
| 2016-10-13 | $51.23 | $51.58 | $50.76 | $50.94 | $12.49 | 5,703,820 |
| 2016-10-12 | $51.83 | $52.28 | $51.45 | $51.53 | $12.64 | 5,334,064 |
| 2016-10-11 | $52.37 | $52.52 | $51.69 | $51.94 | $12.74 | 6,741,572 |
| 2016-10-10 | $53.12 | $53.64 | $52.35 | $52.35 | $12.84 | 4,981,128 |
| 2016-10-07 | $53.79 | $54.18 | $52.34 | $52.80 | $12.95 | 3,829,476 |
| 2016-10-06 | $53.54 | $53.92 | $53.20 | $53.57 | $13.14 | 3,652,832 |
| 2016-10-05 | $53.41 | $54.38 | $53.26 | $53.39 | $13.09 | 5,251,880 |
| 2016-10-04 | $54.52 | $54.74 | $53.00 | $53.52 | $13.13 | 5,445,528 |
| 2016-10-03 | $56.92 | $57.04 | $54.20 | $54.30 | $13.32 | 10,288,948 |
| 2016-09-30 | $55.50 | $57.18 | $54.24 | $56.74 | $13.92 | 11,002,384 |
| 2016-09-29 | $56.63 | $58.29 | $54.50 | $55.24 | $13.55 | 18,974,200 |
| 2016-09-28 | $57.89 | $58.75 | $56.00 | $57.77 | $14.17 | 59,049,868 |
| 2016-09-27 | $74.64 | $75.15 | $74.08 | $74.45 | $18.26 | 8,161,192 |
| 2016-09-26 | $76.07 | $76.32 | $74.43 | $74.50 | $18.27 | 3,374,684 |
| 2016-09-23 | $77.22 | $77.60 | $76.44 | $76.47 | $18.75 | 3,274,008 |
| 2016-09-22 | $77.65 | $78.19 | $76.85 | $77.64 | $19.04 | 2,882,176 |
| 2016-09-21 | $75.84 | $76.78 | $75.43 | $76.69 | $18.81 | 3,955,068 |
| 2016-09-20 | $76.71 | $76.71 | $74.98 | $75.29 | $18.46 | 2,461,708 |
| 2016-09-19 | $75.51 | $77.07 | $75.27 | $76.20 | $18.69 | 3,580,136 |
| 2016-09-16 | $75.63 | $76.23 | $74.93 | $75.00 | $18.39 | 9,507,476 |
| 2016-09-15 | $75.19 | $76.21 | $74.62 | $75.93 | $18.62 | 3,170,812 |
| 2016-09-14 | $76.18 | $77.11 | $75.28 | $75.43 | $18.50 | 3,311,600 |
| 2016-09-13 | $76.84 | $77.22 | $74.30 | $75.54 | $18.53 | 6,052,476 |
| 2016-09-12 | $76.48 | $78.44 | $75.92 | $78.02 | $19.13 | 4,621,036 |
| 2016-09-09 | $79.63 | $79.93 | $76.58 | $77.10 | $18.91 | 3,837,912 |
| 2016-09-08 | $81.61 | $81.75 | $80.15 | $80.17 | $19.66 | 2,661,384 |
| 2016-09-07 | $80.51 | $82.32 | $80.15 | $82.04 | $20.12 | 4,852,828 |
| 2016-09-06 | $78.38 | $80.42 | $76.91 | $80.27 | $19.69 | 7,282,176 |
| 2016-09-02 | $78.64 | $79.72 | $78.16 | $78.34 | $19.21 | 2,552,408 |
| 2016-09-01 | $78.51 | $79.00 | $77.62 | $78.15 | $19.17 | 2,493,032 |
| 2016-08-31 | $78.68 | $79.26 | $77.56 | $78.42 | $19.23 | 2,173,036 |
| 2016-08-30 | $78.91 | $79.28 | $77.89 | $78.61 | $19.28 | 2,125,184 |
| 2016-08-29 | $78.89 | $79.56 | $78.14 | $79.01 | $19.38 | 2,337,360 |
| 2016-08-26 | $79.32 | $80.04 | $78.02 | $78.81 | $19.33 | 2,421,904 |
| 2016-08-25 | $78.85 | $79.38 | $78.22 | $78.96 | $19.36 | 1,922,340 |
| 2016-08-24 | $80.00 | $80.52 | $78.72 | $79.02 | $19.38 | 1,903,568 |
| 2016-08-23 | $80.04 | $80.78 | $79.83 | $80.25 | $19.68 | 2,626,676 |
| 2016-08-22 | $79.01 | $79.86 | $78.57 | $79.33 | $19.46 | 1,783,920 |
| 2016-08-19 | $78.98 | $79.86 | $78.82 | $79.20 | $19.42 | 1,920,488 |
| 2016-08-18 | $79.09 | $79.45 | $78.92 | $79.22 | $19.43 | 2,658,448 |
| 2016-08-17 | $78.89 | $79.50 | $78.44 | $79.07 | $19.39 | 3,207,772 |
| 2016-08-16 | $78.99 | $79.44 | $78.59 | $79.26 | $19.44 | 2,285,324 |
| 2016-08-15 | $78.55 | $79.83 | $78.55 | $79.43 | $19.48 | 2,463,700 |
| 2016-08-12 | $78.53 | $78.57 | $77.83 | $78.33 | $19.21 | 3,219,676 |
| 2016-08-11 | $78.70 | $79.31 | $78.33 | $78.55 | $19.26 | 2,616,664 |
| 2016-08-10 | $78.80 | $79.15 | $78.30 | $78.59 | $19.27 | 2,146,592 |
| 2016-08-09 | $78.58 | $78.95 | $77.78 | $78.54 | $19.26 | 3,951,176 |
| 2016-08-08 | $79.50 | $79.60 | $77.18 | $78.76 | $19.32 | 11,369,324 |
| 2016-08-05 | $77.28 | $78.00 | $76.65 | $77.32 | $18.96 | 6,353,888 |
| 2016-08-04 | $76.37 | $77.23 | $75.79 | $76.17 | $18.68 | 4,105,196 |
| 2016-08-03 | $75.94 | $77.67 | $75.87 | $76.37 | $18.73 | 5,091,140 |
| 2016-08-02 | $76.25 | $76.80 | $74.84 | $76.24 | $18.70 | 5,437,836 |
| 2016-08-01 | $75.24 | $77.07 | $74.90 | $76.33 | $18.72 | 9,296,604 |
| 2016-07-29 | $74.27 | $76.14 | $73.50 | $75.63 | $18.55 | 14,199,132 |
| 2016-07-28 | $74.40 | $74.94 | $71.17 | $74.04 | $18.16 | 38,571,192 |
| 2016-07-27 | $63.31 | $63.53 | $62.05 | $63.39 | $15.55 | 10,011,352 |
| 2016-07-26 | $61.51 | $63.02 | $61.35 | $63.02 | $15.46 | 9,163,088 |
| 2016-07-25 | $61.00 | $61.48 | $60.15 | $61.48 | $15.08 | 6,103,524 |
| 2016-07-22 | $60.23 | $61.67 | $59.66 | $61.37 | $15.05 | 5,372,752 |
| 2016-07-21 | $59.12 | $60.98 | $58.01 | $60.13 | $14.75 | 6,227,840 |
| 2016-07-20 | $59.56 | $60.49 | $58.84 | $60.33 | $14.80 | 3,874,244 |
| 2016-07-19 | $59.36 | $59.85 | $59.05 | $59.37 | $14.56 | 2,548,448 |
| 2016-07-18 | $59.31 | $59.78 | $59.00 | $59.52 | $14.60 | 3,302,220 |
| 2016-07-15 | $58.67 | $59.48 | $57.82 | $59.44 | $14.58 | 4,975,668 |
| 2016-07-14 | $58.65 | $58.94 | $58.09 | $58.41 | $14.33 | 4,266,416 |
| 2016-07-13 | $58.87 | $59.32 | $57.49 | $57.98 | $14.22 | 5,578,616 |
| 2016-07-12 | $57.38 | $59.44 | $56.85 | $58.88 | $14.44 | 5,902,764 |
| 2016-07-11 | $56.97 | $57.45 | $56.48 | $56.94 | $13.96 | 3,468,272 |
| 2016-07-08 | $55.44 | $56.95 | $55.05 | $56.40 | $13.83 | 5,871,996 |
| 2016-07-07 | $55.03 | $55.90 | $54.30 | $54.85 | $13.45 | 3,865,948 |
| 2016-07-06 | $53.27 | $54.71 | $52.97 | $54.61 | $13.39 | 5,064,056 |
| 2016-07-05 | $54.37 | $54.85 | $52.67 | $53.95 | $13.23 | 6,140,208 |
| 2016-07-01 | $55.49 | $55.90 | $54.25 | $54.98 | $13.48 | 6,481,792 |
| 2016-06-30 | $57.00 | $57.05 | $54.73 | $55.32 | $13.57 | 8,227,172 |
| 2016-06-29 | $56.85 | $57.57 | $56.42 | $57.06 | $13.99 | 4,697,112 |
| 2016-06-28 | $54.77 | $56.44 | $54.67 | $56.01 | $13.74 | 6,096,564 |
| 2016-06-27 | $55.00 | $55.00 | $51.78 | $53.95 | $13.23 | 9,311,204 |
| 2016-06-24 | $57.90 | $58.13 | $55.35 | $55.62 | $13.64 | 10,492,816 |
| 2016-06-23 | $60.34 | $61.18 | $60.16 | $60.37 | $14.81 | 3,879,632 |
| 2016-06-22 | $59.72 | $60.37 | $59.20 | $59.67 | $14.63 | 5,006,160 |
| 2016-06-21 | $60.45 | $60.66 | $58.92 | $59.25 | $14.53 | 5,793,504 |
| 2016-06-20 | $58.81 | $60.15 | $58.67 | $59.33 | $14.55 | 5,552,124 |
| 2016-06-17 | $57.05 | $58.97 | $56.88 | $57.93 | $14.21 | 6,174,060 |
| 2016-06-16 | $58.16 | $58.21 | $56.64 | $57.36 | $14.07 | 4,370,216 |
| 2016-06-15 | $58.40 | $59.46 | $57.60 | $58.14 | $14.26 | 4,719,436 |
| 2016-06-14 | $57.88 | $58.59 | $56.78 | $57.87 | $14.19 | 4,120,444 |
| 2016-06-13 | $58.62 | $59.44 | $57.88 | $57.90 | $14.20 | 5,372,500 |
| 2016-06-10 | $59.44 | $60.27 | $57.80 | $59.18 | $14.51 | 16,034,956 |
| 2016-06-09 | $62.73 | $62.73 | $60.25 | $60.98 | $14.96 | 9,751,980 |
| 2016-06-08 | $62.55 | $63.14 | $62.34 | $62.76 | $15.39 | 5,888,392 |
| 2016-06-07 | $61.45 | $63.25 | $61.27 | $62.74 | $15.39 | 4,665,836 |
| 2016-06-06 | $60.65 | $61.88 | $60.36 | $61.33 | $15.04 | 4,620,004 |
| 2016-06-03 | $61.58 | $61.94 | $59.89 | $60.61 | $14.86 | 6,096,780 |
| 2016-06-02 | $62.09 | $63.04 | $61.45 | $61.95 | $15.19 | 4,347,764 |
| 2016-06-01 | $58.07 | $62.01 | $57.79 | $61.89 | $15.18 | 10,124,472 |
| 2016-05-31 | $59.40 | $59.81 | $57.80 | $58.22 | $14.28 | 7,236,824 |
| 2016-05-27 | $58.29 | $59.59 | $58.23 | $59.55 | $14.60 | 3,197,312 |
| 2016-05-26 | $59.16 | $59.16 | $58.17 | $58.34 | $14.31 | 4,949,708 |
| 2016-05-25 | $59.03 | $59.36 | $58.07 | $58.94 | $14.45 | 5,215,176 |
| 2016-05-24 | $57.51 | $58.97 | $57.51 | $58.60 | $14.37 | 5,154,784 |
| 2016-05-23 | $58.22 | $58.59 | $57.20 | $57.47 | $14.09 | 4,914,580 |
| 2016-05-20 | $57.81 | $58.58 | $56.96 | $58.39 | $14.32 | 8,062,936 |
| 2016-05-19 | $56.43 | $58.32 | $56.27 | $57.34 | $14.06 | 5,504,200 |
| 2016-05-18 | $57.38 | $58.01 | $56.17 | $56.74 | $13.92 | 3,977,664 |
| 2016-05-17 | $56.75 | $58.33 | $56.10 | $57.23 | $14.04 | 4,504,404 |
| 2016-05-16 | $56.80 | $57.50 | $56.63 | $56.84 | $13.94 | 3,112,396 |
| 2016-05-13 | $57.62 | $58.20 | $56.32 | $56.65 | $13.89 | 5,753,560 |
| 2016-05-12 | $60.13 | $60.78 | $56.67 | $58.01 | $14.23 | 9,502,796 |
| 2016-05-11 | $59.49 | $59.70 | $58.31 | $59.66 | $14.63 | 6,502,744 |
| 2016-05-10 | $58.45 | $60.47 | $58.39 | $59.91 | $14.69 | 4,839,252 |
| 2016-05-09 | $59.00 | $59.77 | $57.91 | $58.63 | $14.38 | 5,128,904 |
| 2016-05-06 | $59.76 | $60.51 | $58.79 | $59.25 | $14.53 | 4,393,316 |
| 2016-05-05 | $61.95 | $62.58 | $59.90 | $60.30 | $14.79 | 5,822,852 |
| 2016-05-04 | $61.48 | $63.70 | $61.07 | $62.41 | $15.31 | 10,577,492 |
| 2016-05-03 | $60.54 | $60.73 | $59.14 | $59.71 | $14.64 | 4,759,452 |
| 2016-05-02 | $60.76 | $61.48 | $60.11 | $61.18 | $15.00 | 5,922,184 |
| 2016-04-29 | $58.88 | $62.12 | $58.52 | $60.67 | $14.88 | 10,190,800 |
| 2016-04-28 | $56.54 | $59.97 | $56.27 | $58.48 | $14.34 | 20,611,948 |
| 2016-04-27 | $58.92 | $59.62 | $58.40 | $58.72 | $14.40 | 6,369,376 |
| 2016-04-26 | $56.40 | $59.01 | $56.40 | $58.94 | $14.45 | 7,161,280 |
| 2016-04-25 | $57.18 | $57.32 | $56.08 | $56.47 | $13.85 | 5,770,624 |
| 2016-04-22 | $59.47 | $59.57 | $56.60 | $57.33 | $14.06 | 10,746,472 |
| 2016-04-21 | $60.50 | $61.81 | $60.30 | $60.71 | $14.89 | 5,209,700 |
| 2016-04-20 | $59.25 | $60.49 | $59.15 | $60.32 | $14.79 | 5,222,888 |
| 2016-04-19 | $59.30 | $60.02 | $58.90 | $59.29 | $14.54 | 3,352,952 |
| 2016-04-18 | $58.99 | $59.69 | $58.54 | $59.23 | $14.53 | 3,719,384 |
| 2016-04-15 | $59.86 | $59.86 | $58.77 | $59.30 | $14.54 | 4,165,820 |
| 2016-04-14 | $60.23 | $60.91 | $59.74 | $59.86 | $14.68 | 2,895,256 |
| 2016-04-13 | $58.44 | $60.37 | $58.27 | $60.15 | $14.75 | 3,744,676 |
| 2016-04-12 | $59.04 | $59.07 | $57.60 | $58.28 | $14.29 | 3,668,188 |
| 2016-04-11 | $59.14 | $59.93 | $58.76 | $58.77 | $14.41 | 5,119,660 |
| 2016-04-08 | $58.89 | $59.49 | $58.32 | $58.80 | $14.42 | 5,411,832 |
| 2016-04-07 | $59.52 | $60.01 | $57.25 | $58.06 | $14.24 | 6,800,140 |
| 2016-04-06 | $59.97 | $60.10 | $58.84 | $59.99 | $14.71 | 3,692,580 |
| 2016-04-05 | $60.00 | $60.75 | $59.00 | $60.05 | $14.73 | 8,132,844 |
| 2016-04-04 | $61.51 | $62.15 | $60.47 | $60.68 | $14.88 | 4,008,648 |
| 2016-04-01 | $60.35 | $61.36 | $60.00 | $61.22 | $15.01 | 4,144,928 |
| 2016-03-31 | $60.23 | $60.99 | $60.04 | $60.79 | $14.91 | 4,688,060 |
| 2016-03-30 | $60.30 | $60.89 | $60.08 | $60.39 | $14.81 | 2,585,432 |
| 2016-03-29 | $59.38 | $60.33 | $59.30 | $60.13 | $14.75 | 3,782,868 |
| 2016-03-28 | $57.64 | $60.08 | $57.43 | $59.44 | $14.58 | 3,574,620 |
| 2016-03-24 | $57.62 | $58.01 | $56.95 | $57.81 | $14.18 | 4,267,636 |
| 2016-03-23 | $59.47 | $59.48 | $57.88 | $57.88 | $14.20 | 4,614,920 |
| 2016-03-22 | $59.24 | $60.10 | $57.51 | $59.47 | $14.58 | 5,987,068 |
| 2016-03-21 | $63.21 | $63.21 | $60.06 | $60.52 | $14.84 | 6,446,124 |
| 2016-03-18 | $62.09 | $64.62 | $62.09 | $63.19 | $15.50 | 10,500,900 |
| 2016-03-17 | $61.08 | $62.75 | $60.36 | $61.97 | $15.20 | 4,983,512 |
| 2016-03-16 | $58.54 | $61.55 | $58.54 | $61.08 | $14.98 | 7,025,624 |
| 2016-03-15 | $58.45 | $59.08 | $56.34 | $57.91 | $14.20 | 6,170,048 |
| 2016-03-14 | $57.74 | $58.71 | $57.38 | $58.15 | $14.26 | 6,028,984 |
| 2016-03-11 | $57.78 | $58.24 | $56.01 | $57.78 | $14.17 | 4,583,352 |
| 2016-03-10 | $59.38 | $59.38 | $55.90 | $57.05 | $13.99 | 4,217,348 |
| 2016-03-09 | $59.85 | $59.95 | $58.12 | $58.91 | $14.45 | 2,742,028 |
| 2016-03-08 | $61.73 | $62.97 | $59.12 | $59.26 | $14.53 | 3,603,004 |
| 2016-03-07 | $61.00 | $63.28 | $60.40 | $62.57 | $15.35 | 6,841,320 |
| 2016-03-04 | $61.86 | $62.49 | $60.87 | $61.18 | $15.00 | 4,379,688 |
| 2016-03-03 | $60.29 | $61.81 | $60.00 | $61.74 | $15.14 | 3,510,752 |
| 2016-03-02 | $60.12 | $61.05 | $59.78 | $60.32 | $14.79 | 3,018,780 |
| 2016-03-01 | $58.14 | $60.39 | $57.50 | $60.06 | $14.73 | 3,263,604 |
| 2016-02-29 | $58.58 | $59.04 | $57.66 | $57.67 | $14.14 | 3,354,248 |
| 2016-02-26 | $58.20 | $58.92 | $57.29 | $58.68 | $14.39 | 3,121,420 |
| 2016-02-25 | $57.67 | $58.43 | $56.53 | $57.94 | $14.21 | 4,598,008 |
| 2016-02-24 | $56.43 | $57.98 | $56.03 | $57.62 | $14.13 | 3,211,756 |
| 2016-02-23 | $57.69 | $58.38 | $56.51 | $56.94 | $13.96 | 2,775,440 |
| 2016-02-22 | $56.22 | $57.93 | $55.95 | $57.65 | $14.14 | 3,817,780 |
| 2016-02-19 | $55.28 | $55.86 | $54.20 | $55.83 | $13.69 | 3,789,340 |
| 2016-02-18 | $56.24 | $56.36 | $54.85 | $55.55 | $13.62 | 4,040,432 |
| 2016-02-17 | $56.45 | $57.69 | $55.69 | $55.81 | $13.69 | 6,846,344 |
| 2016-02-16 | $54.57 | $56.37 | $54.00 | $56.30 | $13.81 | 4,313,740 |
| 2016-02-12 | $54.31 | $54.75 | $51.95 | $54.13 | $13.28 | 7,695,156 |
| 2016-02-11 | $53.56 | $54.65 | $52.88 | $53.39 | $13.09 | 5,824,492 |
| 2016-02-10 | $54.00 | $55.30 | $53.71 | $54.31 | $13.32 | 5,204,668 |
| 2016-02-09 | $52.45 | $53.91 | $51.63 | $53.58 | $13.14 | 7,689,596 |
| 2016-02-08 | $52.92 | $54.06 | $51.26 | $52.51 | $12.88 | 7,594,040 |
| 2016-02-05 | $56.25 | $57.46 | $53.01 | $53.21 | $13.05 | 8,239,984 |
| 2016-02-04 | $55.19 | $56.75 | $51.36 | $56.06 | $13.75 | 23,721,912 |
| 2016-02-03 | $61.46 | $61.56 | $58.48 | $60.39 | $14.81 | 8,664,696 |
| 2016-02-02 | $60.77 | $62.09 | $59.88 | $60.95 | $14.95 | 5,123,336 |
| 2016-02-01 | $59.55 | $62.27 | $58.93 | $61.43 | $15.07 | 6,872,844 |
| 2016-01-29 | $58.44 | $60.38 | $57.70 | $60.34 | $14.80 | 5,049,164 |
| 2016-01-28 | $58.22 | $59.10 | $57.22 | $57.95 | $14.21 | 5,397,068 |
| 2016-01-27 | $56.36 | $57.70 | $55.83 | $57.44 | $14.09 | 5,491,876 |
| 2016-01-26 | $57.30 | $57.98 | $55.86 | $56.94 | $13.96 | 6,414,224 |
| 2016-01-25 | $58.62 | $59.28 | $57.07 | $57.19 | $14.03 | 4,703,196 |
| 2016-01-22 | $57.78 | $60.29 | $57.78 | $59.18 | $14.51 | 7,313,092 |
| 2016-01-21 | $54.97 | $57.32 | $53.76 | $56.71 | $13.91 | 6,953,156 |
| 2016-01-20 | $53.40 | $55.39 | $50.80 | $54.75 | $13.43 | 9,840,644 |
| 2016-01-19 | $60.00 | $60.00 | $54.31 | $54.62 | $13.40 | 13,148,568 |
| 2016-01-15 | $60.20 | $61.09 | $58.75 | $60.36 | $14.80 | 5,468,196 |
| 2016-01-14 | $62.17 | $63.15 | $61.29 | $62.02 | $15.21 | 4,990,700 |
| 2016-01-13 | $65.94 | $66.30 | $61.60 | $62.04 | $15.22 | 6,038,556 |
| 2016-01-12 | $64.37 | $66.12 | $64.18 | $65.85 | $16.15 | 3,992,760 |
| 2016-01-11 | $64.71 | $65.16 | $62.97 | $63.82 | $15.65 | 3,902,644 |
| 2016-01-08 | $66.23 | $66.89 | $63.98 | $64.17 | $15.74 | 4,805,972 |
| 2016-01-07 | $66.12 | $68.10 | $65.02 | $65.70 | $16.11 | 3,749,952 |
| 2016-01-06 | $68.20 | $69.39 | $67.24 | $68.00 | $16.68 | 4,343,824 |
| 2016-01-05 | $69.67 | $70.02 | $68.73 | $69.32 | $17.00 | 3,324,596 |
| 2016-01-04 | $69.31 | $69.36 | $67.34 | $69.29 | $16.99 | 4,152,120 |
| 2015-12-31 | $70.88 | $71.06 | $69.93 | $70.46 | $17.28 | 2,318,372 |
| 2015-12-30 | $71.28 | $72.07 | $70.55 | $70.65 | $17.33 | 1,844,776 |
| 2015-12-29 | $71.58 | $72.29 | $70.99 | $71.47 | $17.53 | 1,648,336 |
| 2015-12-28 | $71.07 | $71.55 | $70.33 | $70.99 | $17.41 | 1,733,868 |
| 2015-12-24 | $72.21 | $72.68 | $71.46 | $71.64 | $17.57 | 753,156 |
| 2015-12-23 | $71.65 | $72.50 | $71.41 | $72.25 | $17.72 | 1,969,572 |
| 2015-12-22 | $71.00 | $71.62 | $69.86 | $71.14 | $17.45 | 1,877,016 |
| 2015-12-21 | $71.49 | $72.55 | $69.12 | $70.82 | $17.37 | 3,072,380 |
| 2015-12-18 | $73.88 | $73.89 | $71.17 | $71.27 | $17.48 | 5,645,440 |
| 2015-12-17 | $75.54 | $75.71 | $73.39 | $73.88 | $18.12 | 1,665,952 |
| 2015-12-16 | $74.47 | $75.83 | $73.93 | $75.57 | $18.53 | 1,719,300 |
| 2015-12-15 | $73.25 | $74.53 | $72.82 | $73.85 | $18.11 | 2,110,388 |
| 2015-12-14 | $73.60 | $75.30 | $72.41 | $72.74 | $17.84 | 3,048,300 |
| 2015-12-11 | $74.87 | $75.09 | $73.76 | $74.01 | $18.15 | 2,387,308 |
| 2015-12-10 | $75.86 | $76.30 | $75.12 | $75.60 | $18.54 | 1,855,656 |
| 2015-12-09 | $77.07 | $78.67 | $75.44 | $75.62 | $18.55 | 1,942,084 |
| 2015-12-08 | $77.60 | $78.62 | $76.96 | $77.47 | $19.00 | 2,411,916 |
| 2015-12-07 | $79.36 | $80.53 | $77.67 | $78.39 | $19.23 | 1,728,604 |
| 2015-12-04 | $77.92 | $79.15 | $77.10 | $79.03 | $19.38 | 2,447,020 |
| 2015-12-03 | $80.94 | $81.39 | $76.76 | $77.35 | $18.97 | 2,576,904 |
| 2015-12-02 | $80.84 | $81.38 | $80.19 | $80.58 | $19.76 | 2,280,104 |
| 2015-12-01 | $79.23 | $80.97 | $78.73 | $80.71 | $19.79 | 3,843,676 |
| 2015-11-30 | $80.55 | $80.58 | $79.25 | $79.50 | $19.50 | 2,910,532 |
| 2015-11-27 | $80.93 | $81.24 | $80.15 | $80.23 | $19.68 | 1,288,868 |
| 2015-11-25 | $81.20 | $81.66 | $80.83 | $81.05 | $19.88 | 1,568,508 |
| 2015-11-24 | $79.70 | $81.26 | $79.34 | $81.00 | $19.87 | 1,808,088 |
| 2015-11-23 | $79.91 | $80.74 | $79.34 | $80.50 | $19.74 | 3,597,476 |
| 2015-11-20 | $80.33 | $81.01 | $79.68 | $79.83 | $19.58 | 2,598,852 |
| 2015-11-19 | $80.25 | $80.53 | $79.39 | $79.83 | $19.58 | 1,321,424 |
| 2015-11-18 | $78.89 | $80.55 | $77.73 | $80.38 | $19.71 | 1,826,404 |
| 2015-11-17 | $79.23 | $80.63 | $77.82 | $78.67 | $19.29 | 2,904,464 |
| 2015-11-16 | $76.57 | $78.71 | $76.04 | $78.42 | $19.23 | 2,793,100 |
| 2015-11-13 | $79.16 | $79.19 | $76.51 | $76.71 | $18.81 | 4,158,296 |
| 2015-11-12 | $79.34 | $80.01 | $78.66 | $79.71 | $19.55 | 1,797,772 |
| 2015-11-11 | $81.24 | $81.57 | $79.90 | $80.10 | $19.64 | 2,361,020 |
| 2015-11-10 | $81.12 | $82.02 | $80.54 | $81.10 | $19.89 | 4,354,720 |
| 2015-11-09 | $81.60 | $81.85 | $78.90 | $81.00 | $19.87 | 2,782,360 |
| 2015-11-06 | $81.78 | $82.61 | $80.48 | $81.89 | $20.08 | 2,194,576 |
| 2015-11-05 | $80.79 | $81.92 | $80.50 | $81.85 | $20.07 | 3,028,024 |
| 2015-11-04 | $80.31 | $81.08 | $79.41 | $80.49 | $19.74 | 3,771,080 |
| 2015-11-03 | $78.86 | $81.00 | $77.49 | $79.77 | $19.56 | 3,793,144 |
| 2015-11-02 | $78.23 | $79.33 | $77.68 | $78.76 | $19.32 | 2,696,800 |
| 2015-10-30 | $76.87 | $78.45 | $76.03 | $77.84 | $19.09 | 3,578,276 |
| 2015-10-29 | $75.55 | $78.00 | $74.82 | $76.62 | $18.79 | 9,614,212 |
| 2015-10-28 | $74.27 | $76.42 | $74.03 | $76.32 | $18.72 | 7,011,892 |
| 2015-10-27 | $73.39 | $74.56 | $71.74 | $73.48 | $18.02 | 6,060,800 |
| 2015-10-26 | $70.75 | $73.33 | $70.30 | $73.25 | $17.96 | 3,905,748 |
| 2015-10-23 | $73.08 | $74.08 | $70.87 | $70.95 | $17.40 | 4,024,272 |
| 2015-10-22 | $71.36 | $72.42 | $70.85 | $72.28 | $17.73 | 2,624,204 |
| 2015-10-21 | $72.69 | $72.95 | $70.71 | $71.14 | $17.45 | 2,353,316 |
| 2015-10-20 | $72.80 | $73.85 | $72.02 | $72.34 | $17.74 | 2,219,384 |
| 2015-10-19 | $71.85 | $73.11 | $71.34 | $72.80 | $17.85 | 3,282,288 |
| 2015-10-16 | $72.87 | $73.30 | $71.84 | $71.97 | $17.65 | 3,531,824 |
| 2015-10-15 | $73.61 | $73.76 | $71.49 | $72.83 | $17.86 | 3,890,932 |
| 2015-10-14 | $75.58 | $76.14 | $73.20 | $73.49 | $18.02 | 2,304,228 |
| 2015-10-13 | $77.16 | $78.15 | $75.62 | $75.71 | $18.57 | 1,751,080 |
| 2015-10-12 | $77.16 | $77.84 | $76.50 | $77.69 | $19.05 | 1,243,588 |
| 2015-10-09 | $75.99 | $77.58 | $75.64 | $77.11 | $18.91 | 2,052,576 |
| 2015-10-08 | $73.63 | $75.99 | $73.56 | $75.86 | $18.60 | 2,229,232 |
| 2015-10-07 | $74.56 | $74.69 | $73.20 | $73.92 | $18.13 | 3,957,504 |
| 2015-10-06 | $74.66 | $75.67 | $73.26 | $73.84 | $18.11 | 1,753,160 |
| 2015-10-05 | $73.73 | $75.00 | $73.65 | $74.57 | $18.29 | 2,512,160 |
| 2015-10-02 | $72.32 | $73.41 | $70.79 | $73.38 | $18.00 | 2,991,160 |
| 2015-10-01 | $71.54 | $73.60 | $71.30 | $73.40 | $18.00 | 3,130,848 |
| 2015-09-30 | $71.65 | $72.59 | $70.94 | $71.43 | $17.52 | 3,462,788 |
| 2015-09-29 | $71.99 | $74.12 | $70.12 | $70.85 | $17.38 | 3,691,116 |
| 2015-09-28 | $75.60 | $75.92 | $71.67 | $71.82 | $17.61 | 3,360,372 |
| 2015-09-25 | $76.63 | $76.95 | $75.58 | $75.98 | $18.63 | 3,804,772 |
| 2015-09-24 | $75.56 | $76.18 | $75.21 | $75.70 | $18.57 | 3,070,236 |
| 2015-09-23 | $76.43 | $76.70 | $75.27 | $76.04 | $18.65 | 2,393,544 |
| 2015-09-22 | $75.83 | $76.61 | $74.51 | $76.05 | $18.65 | 2,213,616 |
| 2015-09-21 | $77.21 | $78.63 | $76.34 | $76.85 | $18.85 | 2,306,816 |
| 2015-09-18 | $77.47 | $78.70 | $76.36 | $76.78 | $18.83 | 4,792,272 |
| 2015-09-17 | $77.09 | $79.75 | $76.60 | $78.53 | $19.26 | 2,691,688 |
| 2015-09-16 | $77.18 | $77.58 | $76.39 | $76.95 | $18.87 | 2,019,588 |
| 2015-09-15 | $76.54 | $77.37 | $75.54 | $77.03 | $18.89 | 1,787,488 |
| 2015-09-14 | $76.61 | $76.87 | $74.63 | $76.10 | $18.66 | 1,957,512 |
| 2015-09-11 | $77.21 | $78.00 | $76.00 | $76.87 | $18.85 | 4,342,196 |
| 2015-09-10 | $78.20 | $80.18 | $78.07 | $78.64 | $19.29 | 2,647,992 |
| 2015-09-09 | $79.74 | $80.39 | $78.27 | $78.44 | $19.24 | 3,732,356 |
| 2015-09-08 | $73.28 | $78.77 | $72.65 | $78.48 | $19.25 | 6,798,088 |
Tempur Sealy International Inc (TPX) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Super Micro, Walmart, IBM, Palantir, First Solar & more
Here are the biggest calls on Wall Street on Tuesday.
cnbc.com Feb. 11, 2025.jpg)
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The major averages posted their first losing day in three Tuesday, but investors' tariff worries seemed to ease. Here's what CNBC is watching Wednesd…
cnbc.com April 16, 2025Recent Tempur Sealy International Inc (TPX) News
Similar Companies to Tempur Sealy International Inc (TPX) in the Furnishings, Fixtures & Appliances Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
| Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
| Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
| Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
| La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
| Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
| Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
| American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
| Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
| Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |