Twilio Inc Class A (TWLO) Exchange: NYSE
Data as of June 30, 2025
$124.36 ($1.62) 1.32%
Twilio Inc Class A - Daily Information
Click for more stock information on Twilio Inc Class A.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $124.15 |
| Previous Close | $124.36 |
| High | $125.52 |
| Low | $123.02 |
| Adjusted Open | $124.15 |
| Previous Adjusted Close | $124.36 |
| Adjusted High | $125.52 |
| Adjusted Low | $123.02 |
About Twilio Inc Class A (TWLO)
Twilio Inc Class A (TWLO) is a publicly traded American cloud communications platform as a service (CPaaS) company based in San Francisco, California. Twilio was created in 2008 and went public in 2016. Today, Twilio has more than 33,000 active customer accounts and over 2 million developers who use Twilio's platform. They help companies create great customer experiences, while saving time and money. The company has seen 138% percent revenue growth since its inception and operates in nearly 130 countries.
Invest in Twilio Inc Class A (TWLO)
Historical Stock Data for Twilio Inc Class A (TWLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $124.15 | $125.52 | $123.02 | $124.36 | $124.36 | 2,056,583 |
| 2025-06-27 | $121.79 | $123.98 | $121.30 | $122.74 | $122.74 | 2,919,940 |
| 2025-06-26 | $120.08 | $121.67 | $117.44 | $121.43 | $121.43 | 1,714,971 |
| 2025-06-25 | $122.11 | $122.67 | $119.16 | $119.82 | $119.82 | 1,354,587 |
| 2025-06-24 | $119.56 | $121.85 | $118.67 | $121.62 | $121.62 | 1,637,156 |
| 2025-06-23 | $115.95 | $117.92 | $113.72 | $117.76 | $117.76 | 1,401,675 |
| 2025-06-20 | $117.07 | $117.42 | $115.53 | $116.50 | $116.50 | 2,885,404 |
| 2025-06-18 | $116.27 | $117.28 | $115.31 | $116.68 | $116.68 | 1,969,655 |
| 2025-06-17 | $115.81 | $116.99 | $115.21 | $116.32 | $116.32 | 1,273,498 |
| 2025-06-16 | $114.20 | $117.04 | $114.20 | $116.67 | $116.67 | 1,440,528 |
| 2025-06-13 | $113.22 | $115.01 | $112.32 | $113.39 | $113.39 | 1,976,500 |
| 2025-06-12 | $117.61 | $119.28 | $114.91 | $115.80 | $115.80 | 2,136,673 |
| 2025-06-11 | $118.57 | $120.00 | $117.74 | $118.19 | $118.19 | 1,557,885 |
| 2025-06-10 | $121.25 | $121.60 | $117.12 | $119.13 | $119.13 | 1,987,640 |
| 2025-06-09 | $121.49 | $122.25 | $120.11 | $121.42 | $121.42 | 1,573,833 |
| 2025-06-06 | $121.86 | $122.50 | $120.61 | $121.73 | $121.73 | 1,697,064 |
| 2025-06-05 | $119.83 | $123.46 | $118.97 | $120.80 | $120.80 | 2,100,684 |
| 2025-06-04 | $117.09 | $119.94 | $116.00 | $119.87 | $119.87 | 1,927,595 |
| 2025-06-03 | $119.82 | $119.82 | $115.77 | $117.48 | $117.48 | 2,814,759 |
| 2025-06-02 | $117.60 | $121.17 | $116.87 | $119.60 | $119.60 | 3,020,177 |
| 2025-05-30 | $116.77 | $118.22 | $114.92 | $117.70 | $117.70 | 2,758,244 |
| 2025-05-29 | $119.25 | $119.52 | $115.04 | $117.23 | $117.23 | 2,301,535 |
| 2025-05-28 | $116.85 | $118.42 | $116.12 | $117.88 | $117.88 | 2,029,028 |
| 2025-05-27 | $114.95 | $116.99 | $114.26 | $116.95 | $116.95 | 2,013,796 |
| 2025-05-23 | $113.63 | $115.31 | $113.23 | $113.49 | $113.49 | 1,958,135 |
| 2025-05-22 | $113.55 | $116.39 | $112.69 | $115.88 | $115.88 | 1,866,031 |
| 2025-05-21 | $115.86 | $116.67 | $113.47 | $114.55 | $114.55 | 2,779,113 |
| 2025-05-20 | $115.86 | $117.88 | $115.84 | $117.56 | $117.56 | 2,811,869 |
| 2025-05-19 | $114.49 | $116.34 | $113.80 | $116.15 | $116.15 | 2,557,752 |
| 2025-05-16 | $114.10 | $117.23 | $113.48 | $116.34 | $116.34 | 3,340,893 |
| 2025-05-15 | $112.78 | $114.27 | $111.70 | $114.23 | $114.23 | 3,069,587 |
| 2025-05-14 | $114.41 | $115.67 | $113.26 | $114.29 | $114.29 | 2,542,033 |
| 2025-05-13 | $111.74 | $115.53 | $111.51 | $114.54 | $114.54 | 3,316,940 |
| 2025-05-12 | $110.32 | $111.64 | $108.58 | $111.19 | $111.19 | 2,776,678 |
| 2025-05-09 | $106.55 | $107.28 | $104.70 | $105.69 | $105.69 | 1,665,465 |
| 2025-05-08 | $105.27 | $107.31 | $104.94 | $105.23 | $105.23 | 3,676,580 |
| 2025-05-07 | $100.72 | $104.27 | $100.52 | $103.56 | $103.56 | 3,158,284 |
| 2025-05-06 | $101.32 | $103.61 | $99.58 | $100.88 | $100.88 | 2,810,420 |
| 2025-05-05 | $99.16 | $105.71 | $98.58 | $103.05 | $103.05 | 4,073,838 |
| 2025-05-02 | $102.68 | $104.25 | $97.13 | $100.11 | $100.11 | 7,164,961 |
| 2025-05-01 | $99.00 | $99.42 | $97.00 | $97.88 | $97.88 | 5,043,778 |
| 2025-04-30 | $93.17 | $96.86 | $92.45 | $96.71 | $96.71 | 3,353,575 |
| 2025-04-29 | $95.68 | $97.31 | $95.50 | $96.48 | $96.48 | 3,701,166 |
| 2025-04-28 | $96.27 | $96.78 | $94.35 | $95.68 | $95.68 | 2,894,739 |
| 2025-04-25 | $93.42 | $95.80 | $93.03 | $95.07 | $95.07 | 2,272,898 |
| 2025-04-24 | $88.15 | $93.65 | $87.97 | $93.53 | $93.53 | 2,348,350 |
| 2025-04-23 | $88.60 | $90.52 | $86.81 | $87.13 | $87.13 | 1,948,111 |
| 2025-04-22 | $82.65 | $84.55 | $82.11 | $83.87 | $83.87 | 1,876,607 |
| 2025-04-21 | $83.84 | $84.00 | $80.90 | $81.56 | $81.56 | 2,016,289 |
| 2025-04-17 | $86.05 | $86.62 | $84.55 | $84.97 | $84.97 | 1,494,245 |
| 2025-04-16 | $86.90 | $88.07 | $84.01 | $85.77 | $85.77 | 2,094,874 |
| 2025-04-15 | $86.69 | $88.55 | $86.13 | $88.31 | $88.31 | 1,520,684 |
| 2025-04-14 | $89.57 | $90.27 | $85.37 | $86.42 | $86.42 | 1,573,690 |
| 2025-04-11 | $85.46 | $86.96 | $83.17 | $86.86 | $86.86 | 1,931,365 |
| 2025-04-10 | $88.67 | $89.77 | $83.84 | $85.73 | $85.73 | 2,464,909 |
| 2025-04-09 | $80.54 | $93.45 | $78.40 | $91.98 | $91.98 | 3,946,939 |
| 2025-04-08 | $86.55 | $86.91 | $79.81 | $81.34 | $81.34 | 2,561,664 |
| 2025-04-07 | $78.32 | $87.39 | $77.51 | $83.71 | $83.71 | 2,991,344 |
| 2025-04-04 | $84.84 | $87.50 | $80.36 | $83.58 | $83.58 | 3,442,456 |
| 2025-04-03 | $95.28 | $95.28 | $88.77 | $89.53 | $89.53 | 4,848,108 |
| 2025-04-02 | $96.29 | $101.40 | $96.29 | $100.36 | $100.36 | 1,703,691 |
| 2025-04-01 | $98.09 | $98.96 | $96.28 | $98.17 | $98.17 | 1,549,745 |
| 2025-03-31 | $96.82 | $98.35 | $94.13 | $97.91 | $97.91 | 2,098,589 |
| 2025-03-28 | $101.07 | $101.82 | $97.75 | $98.98 | $98.98 | 1,343,670 |
| 2025-03-27 | $103.21 | $103.49 | $100.76 | $101.82 | $101.82 | 1,073,257 |
| 2025-03-26 | $106.07 | $107.32 | $103.27 | $104.20 | $104.20 | 1,224,820 |
| 2025-03-25 | $106.97 | $108.97 | $104.95 | $105.89 | $105.89 | 1,672,730 |
| 2025-03-24 | $106.39 | $107.58 | $105.00 | $106.27 | $106.27 | 1,728,520 |
| 2025-03-21 | $100.66 | $103.55 | $99.67 | $103.45 | $103.45 | 2,330,307 |
| 2025-03-20 | $101.40 | $104.02 | $101.19 | $101.79 | $101.79 | 1,450,078 |
| 2025-03-19 | $100.38 | $104.19 | $100.13 | $103.00 | $103.00 | 2,000,818 |
| 2025-03-18 | $99.38 | $100.84 | $97.62 | $99.26 | $99.26 | 1,420,114 |
| 2025-03-17 | $98.01 | $101.71 | $96.71 | $100.41 | $100.41 | 1,691,034 |
| 2025-03-14 | $98.00 | $99.59 | $97.26 | $98.97 | $98.97 | 2,363,926 |
| 2025-03-13 | $101.73 | $102.05 | $94.53 | $94.90 | $94.90 | 4,140,152 |
| 2025-03-12 | $103.32 | $104.61 | $100.08 | $102.81 | $102.81 | 2,352,331 |
| 2025-03-11 | $98.95 | $102.10 | $97.97 | $100.08 | $100.08 | 3,289,512 |
| 2025-03-10 | $103.01 | $103.01 | $97.56 | $98.57 | $98.57 | 4,085,784 |
| 2025-03-07 | $108.33 | $109.70 | $101.72 | $106.08 | $106.08 | 5,235,918 |
| 2025-03-06 | $114.78 | $115.99 | $107.85 | $108.81 | $108.81 | 3,099,601 |
| 2025-03-05 | $115.11 | $117.34 | $113.93 | $116.76 | $116.76 | 1,852,976 |
| 2025-03-04 | $114.01 | $116.64 | $109.25 | $114.78 | $114.78 | 3,196,474 |
| 2025-03-03 | $119.98 | $121.47 | $116.26 | $116.41 | $116.41 | 2,345,339 |
| 2025-02-28 | $117.00 | $120.00 | $115.78 | $119.93 | $119.93 | 3,049,837 |
| 2025-02-27 | $120.10 | $121.71 | $116.92 | $117.24 | $117.24 | 1,835,752 |
| 2025-02-26 | $116.50 | $119.99 | $116.50 | $119.22 | $119.22 | 2,093,528 |
| 2025-02-25 | $116.50 | $118.50 | $111.74 | $115.27 | $115.27 | 3,516,419 |
| 2025-02-24 | $119.28 | $120.09 | $113.91 | $118.02 | $118.02 | 3,644,305 |
| 2025-02-21 | $117.45 | $119.15 | $112.94 | $114.31 | $114.31 | 3,278,790 |
| 2025-02-20 | $120.62 | $121.77 | $116.53 | $118.00 | $118.00 | 3,821,260 |
| 2025-02-19 | $123.62 | $124.42 | $120.10 | $121.23 | $121.23 | 4,877,722 |
| 2025-02-18 | $126.77 | $126.84 | $121.28 | $125.58 | $125.58 | 7,411,500 |
| 2025-02-14 | $131.86 | $131.95 | $122.01 | $125.17 | $125.17 | 15,503,327 |
| 2025-02-13 | $145.28 | $147.42 | $142.49 | $147.28 | $147.28 | 5,911,599 |
| 2025-02-12 | $141.23 | $144.67 | $139.60 | $144.59 | $144.59 | 2,903,536 |
| 2025-02-11 | $143.79 | $145.62 | $141.33 | $143.24 | $143.24 | 2,021,139 |
| 2025-02-10 | $146.19 | $146.49 | $142.90 | $144.46 | $144.46 | 1,768,053 |
| 2025-02-07 | $147.50 | $148.31 | $145.23 | $145.65 | $145.65 | 2,249,001 |
| 2025-02-06 | $148.15 | $149.19 | $145.22 | $147.43 | $147.43 | 2,449,870 |
| 2025-02-05 | $146.84 | $147.81 | $144.78 | $147.11 | $147.11 | 2,419,424 |
| 2025-02-04 | $147.47 | $148.00 | $144.57 | $145.92 | $145.92 | 2,217,242 |
| 2025-02-03 | $142.54 | $147.31 | $141.16 | $146.57 | $146.57 | 3,107,264 |
| 2025-01-31 | $150.00 | $151.95 | $146.00 | $146.58 | $146.58 | 4,095,229 |
| 2025-01-30 | $146.20 | $149.22 | $144.60 | $148.35 | $148.35 | 3,454,650 |
| 2025-01-29 | $145.85 | $147.89 | $143.45 | $146.10 | $146.10 | 4,603,318 |
| 2025-01-28 | $141.78 | $148.37 | $139.61 | $146.97 | $146.97 | 7,048,301 |
| 2025-01-27 | $135.82 | $142.31 | $135.44 | $138.99 | $138.99 | 7,540,234 |
| 2025-01-24 | $137.54 | $141.40 | $133.51 | $136.23 | $136.23 | 17,519,408 |
| 2025-01-23 | $112.12 | $113.45 | $109.75 | $113.40 | $113.40 | 3,592,121 |
| 2025-01-22 | $114.23 | $116.37 | $111.97 | $112.65 | $112.65 | 1,994,767 |
| 2025-01-21 | $113.56 | $114.35 | $111.66 | $113.88 | $113.88 | 2,438,241 |
| 2025-01-17 | $115.84 | $116.13 | $111.40 | $111.94 | $111.94 | 2,792,060 |
| 2025-01-16 | $114.08 | $117.92 | $113.74 | $114.63 | $114.63 | 3,049,941 |
| 2025-01-15 | $111.20 | $113.70 | $110.50 | $112.36 | $112.36 | 2,102,478 |
| 2025-01-14 | $109.28 | $111.76 | $108.56 | $108.69 | $108.69 | 1,573,855 |
| 2025-01-13 | $107.04 | $108.95 | $105.53 | $107.96 | $107.96 | 2,014,942 |
| 2025-01-10 | $108.99 | $109.52 | $107.31 | $108.08 | $108.08 | 2,351,190 |
| 2025-01-08 | $113.17 | $113.84 | $108.75 | $111.06 | $111.06 | 2,741,093 |
| 2025-01-07 | $113.73 | $113.73 | $108.89 | $109.82 | $109.82 | 1,810,854 |
| 2025-01-06 | $114.26 | $114.97 | $112.03 | $113.01 | $113.01 | 1,829,949 |
| 2025-01-03 | $109.80 | $113.09 | $109.37 | $113.09 | $113.09 | 1,923,973 |
| 2025-01-02 | $109.55 | $109.94 | $107.31 | $109.07 | $109.07 | 1,335,596 |
| 2024-12-31 | $108.50 | $108.69 | $106.59 | $108.08 | $108.08 | 1,549,357 |
| 2024-12-30 | $107.31 | $109.35 | $106.33 | $108.62 | $108.62 | 1,118,239 |
| 2024-12-27 | $111.47 | $111.54 | $108.77 | $109.29 | $109.29 | 1,001,544 |
| 2024-12-26 | $111.03 | $112.11 | $110.65 | $111.49 | $111.49 | 981,441 |
| 2024-12-24 | $110.03 | $111.48 | $109.95 | $111.38 | $111.38 | 868,604 |
| 2024-12-23 | $107.81 | $110.66 | $106.55 | $109.69 | $109.69 | 1,973,806 |
| 2024-12-20 | $104.55 | $108.28 | $103.78 | $107.93 | $107.93 | 9,641,604 |
| 2024-12-19 | $106.40 | $107.40 | $104.75 | $106.03 | $106.03 | 2,193,331 |
| 2024-12-18 | $110.77 | $111.79 | $104.85 | $105.46 | $105.46 | 3,434,849 |
| 2024-12-17 | $110.00 | $110.94 | $108.13 | $109.76 | $109.76 | 3,659,833 |
| 2024-12-16 | $112.72 | $113.53 | $110.81 | $111.59 | $111.59 | 3,186,287 |
| 2024-12-13 | $115.60 | $116.43 | $111.77 | $112.98 | $112.98 | 2,178,641 |
| 2024-12-12 | $112.00 | $115.20 | $111.93 | $114.96 | $114.96 | 2,288,163 |
| 2024-12-11 | $108.50 | $113.33 | $108.32 | $112.99 | $112.99 | 2,870,166 |
| 2024-12-10 | $110.20 | $112.33 | $107.31 | $108.44 | $108.44 | 2,199,982 |
| 2024-12-09 | $113.42 | $113.90 | $108.28 | $110.20 | $110.20 | 2,517,223 |
| 2024-12-06 | $111.00 | $113.57 | $110.40 | $113.42 | $113.42 | 2,631,243 |
| 2024-12-05 | $110.00 | $110.88 | $108.95 | $110.33 | $110.33 | 1,636,694 |
| 2024-12-04 | $108.55 | $110.66 | $108.19 | $109.95 | $109.95 | 2,839,253 |
| 2024-12-03 | $104.48 | $107.56 | $104.26 | $107.30 | $107.30 | 1,714,314 |
| 2024-12-02 | $105.46 | $107.48 | $105.08 | $105.10 | $105.10 | 1,903,713 |
| 2024-11-29 | $103.28 | $104.87 | $103.06 | $104.54 | $104.54 | 910,372 |
| 2024-11-27 | $104.81 | $105.18 | $102.16 | $102.91 | $102.91 | 1,397,571 |
| 2024-11-26 | $104.92 | $105.92 | $103.75 | $104.41 | $104.41 | 1,761,902 |
| 2024-11-25 | $105.90 | $108.44 | $105.00 | $105.41 | $105.41 | 5,962,942 |
| 2024-11-22 | $102.52 | $104.74 | $102.22 | $104.35 | $104.35 | 2,504,197 |
| 2024-11-21 | $98.62 | $102.49 | $98.60 | $102.07 | $102.07 | 4,216,449 |
| 2024-11-20 | $95.38 | $98.79 | $94.70 | $98.44 | $98.44 | 2,657,774 |
| 2024-11-19 | $95.99 | $96.35 | $94.09 | $96.35 | $96.35 | 2,292,057 |
| 2024-11-18 | $96.38 | $97.61 | $94.35 | $96.41 | $96.41 | 3,124,131 |
| 2024-11-15 | $97.65 | $98.00 | $96.07 | $96.59 | $96.59 | 3,159,240 |
| 2024-11-14 | $100.48 | $101.00 | $96.88 | $97.13 | $97.13 | 3,386,413 |
| 2024-11-13 | $96.88 | $100.07 | $96.23 | $99.85 | $99.85 | 4,715,063 |
| 2024-11-12 | $95.07 | $98.49 | $94.35 | $96.47 | $96.47 | 4,499,608 |
| 2024-11-11 | $93.57 | $96.04 | $93.05 | $94.05 | $94.05 | 3,145,161 |
| 2024-11-08 | $91.56 | $92.53 | $90.75 | $92.29 | $92.29 | 2,796,003 |
| 2024-11-07 | $90.13 | $92.53 | $89.41 | $92.41 | $92.41 | 3,731,961 |
| 2024-11-06 | $90.00 | $91.19 | $88.94 | $90.30 | $90.30 | 3,727,565 |
| 2024-11-05 | $87.50 | $89.22 | $86.53 | $88.69 | $88.69 | 4,277,935 |
| 2024-11-04 | $85.00 | $88.96 | $84.70 | $87.50 | $87.50 | 4,379,986 |
| 2024-11-01 | $81.00 | $85.59 | $80.03 | $84.84 | $84.84 | 6,734,191 |
| 2024-10-31 | $80.50 | $83.30 | $79.11 | $80.65 | $80.65 | 8,582,102 |
| 2024-10-30 | $71.05 | $71.86 | $70.50 | $70.57 | $70.57 | 3,337,899 |
| 2024-10-29 | $70.46 | $71.48 | $70.03 | $71.29 | $71.29 | 1,733,078 |
| 2024-10-28 | $71.41 | $71.65 | $70.36 | $70.59 | $70.59 | 1,635,360 |
| 2024-10-25 | $71.31 | $71.89 | $70.44 | $70.47 | $70.47 | 2,114,347 |
| 2024-10-24 | $70.88 | $71.88 | $70.50 | $71.24 | $71.24 | 1,971,932 |
| 2024-10-23 | $70.42 | $70.66 | $69.40 | $70.60 | $70.60 | 1,831,568 |
| 2024-10-22 | $70.26 | $70.89 | $70.25 | $70.64 | $70.64 | 1,084,354 |
| 2024-10-21 | $70.74 | $71.40 | $70.40 | $70.57 | $70.57 | 944,873 |
| 2024-10-18 | $70.08 | $71.50 | $70.08 | $70.85 | $70.85 | 1,342,322 |
| 2024-10-17 | $70.39 | $70.57 | $69.71 | $70.21 | $70.21 | 1,449,972 |
| 2024-10-16 | $70.16 | $70.55 | $69.65 | $70.50 | $70.50 | 1,137,699 |
| 2024-10-15 | $70.84 | $71.19 | $70.07 | $70.15 | $70.15 | 1,503,758 |
| 2024-10-14 | $70.38 | $71.04 | $70.17 | $70.99 | $70.99 | 1,293,297 |
| 2024-10-11 | $70.10 | $71.02 | $69.90 | $70.28 | $70.28 | 1,440,275 |
| 2024-10-10 | $68.96 | $70.13 | $68.78 | $70.09 | $70.09 | 1,421,802 |
| 2024-10-09 | $67.66 | $69.21 | $67.65 | $69.16 | $69.16 | 1,354,282 |
| 2024-10-08 | $67.60 | $69.19 | $67.60 | $67.74 | $67.74 | 1,615,154 |
| 2024-10-07 | $69.16 | $70.30 | $68.28 | $68.59 | $68.59 | 3,145,491 |
| 2024-10-04 | $67.03 | $67.55 | $66.50 | $67.48 | $67.48 | 1,767,648 |
| 2024-10-03 | $65.54 | $66.79 | $65.50 | $66.27 | $66.27 | 1,833,382 |
| 2024-10-02 | $64.76 | $66.54 | $64.09 | $66.39 | $66.39 | 2,518,590 |
| 2024-10-01 | $65.20 | $65.59 | $63.19 | $63.73 | $63.73 | 2,433,525 |
| 2024-09-30 | $64.43 | $65.64 | $64.43 | $65.22 | $65.22 | 2,195,577 |
| 2024-09-27 | $64.41 | $64.76 | $63.87 | $64.66 | $64.66 | 1,512,015 |
| 2024-09-26 | $63.30 | $64.27 | $62.95 | $64.03 | $64.03 | 1,489,389 |
| 2024-09-25 | $62.88 | $63.40 | $62.38 | $62.66 | $62.66 | 1,203,937 |
| 2024-09-24 | $63.48 | $63.76 | $62.34 | $63.00 | $63.00 | 1,188,934 |
| 2024-09-23 | $63.62 | $64.00 | $62.69 | $63.03 | $63.03 | 1,522,948 |
| 2024-09-20 | $62.39 | $63.48 | $61.91 | $63.22 | $63.22 | 3,613,345 |
| 2024-09-19 | $61.80 | $62.83 | $61.41 | $62.63 | $62.63 | 2,236,319 |
| 2024-09-18 | $60.11 | $61.42 | $59.86 | $60.50 | $60.50 | 1,759,144 |
| 2024-09-17 | $60.68 | $60.81 | $59.86 | $60.10 | $60.10 | 1,899,345 |
| 2024-09-16 | $59.73 | $60.56 | $59.51 | $60.30 | $60.30 | 1,412,455 |
| 2024-09-13 | $59.33 | $60.26 | $59.21 | $59.46 | $59.46 | 1,863,138 |
| 2024-09-12 | $59.00 | $59.80 | $58.76 | $59.15 | $59.15 | 1,508,464 |
| 2024-09-11 | $57.36 | $58.97 | $57.16 | $58.94 | $58.94 | 1,715,977 |
| 2024-09-10 | $59.12 | $59.22 | $56.85 | $57.27 | $57.27 | 1,883,718 |
| 2024-09-09 | $58.54 | $59.54 | $58.53 | $58.84 | $58.84 | 1,364,009 |
| 2024-09-06 | $61.50 | $62.07 | $58.09 | $58.10 | $58.10 | 2,377,578 |
| 2024-09-05 | $60.60 | $61.40 | $60.38 | $61.35 | $61.35 | 1,408,011 |
| 2024-09-04 | $60.71 | $61.63 | $60.35 | $60.84 | $60.84 | 1,470,692 |
| 2024-09-03 | $62.24 | $64.30 | $60.95 | $61.20 | $61.20 | 2,219,952 |
| 2024-08-30 | $62.79 | $62.91 | $61.64 | $62.76 | $62.76 | 2,753,614 |
| 2024-08-29 | $61.38 | $62.97 | $61.29 | $62.36 | $62.36 | 1,721,358 |
| 2024-08-28 | $61.99 | $62.33 | $60.16 | $60.93 | $60.93 | 1,814,043 |
| 2024-08-27 | $60.17 | $62.12 | $60.13 | $61.99 | $61.99 | 1,715,374 |
| 2024-08-26 | $60.76 | $61.32 | $60.56 | $60.67 | $60.67 | 1,520,066 |
| 2024-08-23 | $59.20 | $60.88 | $59.17 | $60.76 | $60.76 | 1,877,414 |
| 2024-08-22 | $59.38 | $59.87 | $58.65 | $58.90 | $58.90 | 1,928,593 |
| 2024-08-21 | $60.87 | $60.87 | $59.18 | $59.25 | $59.25 | 2,169,760 |
| 2024-08-20 | $61.74 | $62.33 | $60.50 | $60.59 | $60.59 | 2,054,047 |
| 2024-08-19 | $61.37 | $62.24 | $61.05 | $61.88 | $61.88 | 1,983,705 |
| 2024-08-16 | $60.06 | $61.24 | $60.06 | $61.19 | $61.19 | 2,451,901 |
| 2024-08-15 | $61.03 | $61.03 | $60.09 | $60.70 | $60.70 | 2,837,647 |
| 2024-08-14 | $61.36 | $61.78 | $60.42 | $60.61 | $60.61 | 1,912,001 |
| 2024-08-13 | $59.50 | $61.51 | $59.32 | $61.45 | $61.45 | 1,993,636 |
| 2024-08-12 | $60.52 | $60.90 | $59.15 | $59.25 | $59.25 | 1,592,498 |
| 2024-08-09 | $60.69 | $61.11 | $59.73 | $60.41 | $60.41 | 1,845,944 |
| 2024-08-08 | $59.27 | $60.79 | $59.24 | $60.63 | $60.63 | 1,662,138 |
| 2024-08-07 | $59.58 | $61.18 | $58.92 | $59.01 | $59.01 | 2,063,503 |
| 2024-08-06 | $60.21 | $61.10 | $58.79 | $58.86 | $58.86 | 2,523,634 |
| 2024-08-05 | $58.00 | $60.84 | $57.65 | $59.92 | $59.92 | 3,530,869 |
| 2024-08-02 | $59.70 | $63.25 | $58.59 | $62.86 | $62.86 | 8,081,567 |
| 2024-08-01 | $59.58 | $59.68 | $56.16 | $56.27 | $56.27 | 3,408,874 |
| 2024-07-31 | $59.71 | $60.22 | $59.02 | $59.13 | $59.13 | 2,168,079 |
| 2024-07-30 | $58.83 | $59.90 | $58.66 | $59.01 | $59.01 | 1,696,153 |
| 2024-07-29 | $59.50 | $59.63 | $58.46 | $58.60 | $58.60 | 2,529,250 |
| 2024-07-26 | $58.07 | $59.03 | $57.45 | $58.85 | $58.85 | 1,619,970 |
| 2024-07-25 | $56.66 | $58.46 | $56.50 | $57.42 | $57.42 | 2,426,624 |
| 2024-07-24 | $58.94 | $59.48 | $56.28 | $56.40 | $56.40 | 2,310,058 |
| 2024-07-23 | $58.10 | $60.66 | $58.00 | $60.03 | $60.03 | 2,676,601 |
| 2024-07-22 | $58.75 | $58.86 | $57.73 | $58.01 | $58.01 | 2,195,172 |
| 2024-07-19 | $58.00 | $58.83 | $57.69 | $58.65 | $58.65 | 1,870,135 |
| 2024-07-18 | $59.50 | $59.81 | $57.56 | $57.65 | $57.65 | 2,089,925 |
| 2024-07-17 | $59.41 | $60.11 | $59.06 | $59.30 | $59.30 | 1,715,121 |
| 2024-07-16 | $58.72 | $60.00 | $58.55 | $59.98 | $59.98 | 2,146,038 |
| 2024-07-15 | $58.00 | $58.98 | $57.40 | $58.20 | $58.20 | 1,754,103 |
| 2024-07-12 | $57.47 | $58.05 | $57.04 | $57.87 | $57.87 | 1,925,724 |
| 2024-07-11 | $56.85 | $57.46 | $56.48 | $57.01 | $57.01 | 1,769,567 |
| 2024-07-10 | $56.60 | $56.60 | $55.38 | $56.03 | $56.03 | 1,702,181 |
| 2024-07-09 | $57.35 | $57.40 | $55.73 | $56.39 | $56.39 | 1,596,275 |
| 2024-07-08 | $57.50 | $57.54 | $56.57 | $57.40 | $57.40 | 1,285,873 |
| 2024-07-05 | $56.26 | $57.46 | $56.08 | $57.36 | $57.36 | 1,430,401 |
| 2024-07-03 | $57.19 | $57.82 | $56.11 | $56.43 | $56.43 | 1,262,498 |
| 2024-07-02 | $56.87 | $57.79 | $56.41 | $57.22 | $57.22 | 1,424,895 |
| 2024-07-01 | $57.00 | $57.10 | $55.94 | $56.75 | $56.75 | 1,749,078 |
| 2024-06-28 | $55.99 | $56.84 | $55.76 | $56.81 | $56.81 | 2,646,437 |
| 2024-06-27 | $55.20 | $56.32 | $55.00 | $55.99 | $55.99 | 2,482,024 |
| 2024-06-26 | $55.39 | $55.63 | $55.01 | $55.22 | $55.22 | 1,599,249 |
| 2024-06-25 | $54.75 | $55.66 | $54.33 | $55.44 | $55.44 | 2,497,955 |
| 2024-06-24 | $54.57 | $55.30 | $54.45 | $54.81 | $54.81 | 2,652,060 |
| 2024-06-21 | $53.27 | $54.87 | $53.06 | $54.72 | $54.72 | 7,343,428 |
| 2024-06-20 | $53.03 | $53.49 | $52.51 | $53.44 | $53.44 | 2,267,686 |
| 2024-06-18 | $53.31 | $53.82 | $52.65 | $53.02 | $53.02 | 2,556,298 |
| 2024-06-17 | $54.09 | $54.34 | $53.43 | $53.53 | $53.53 | 2,679,930 |
| 2024-06-14 | $53.84 | $54.58 | $53.03 | $54.24 | $54.24 | 4,161,842 |
| 2024-06-13 | $56.96 | $57.02 | $55.60 | $55.69 | $55.69 | 2,177,470 |
| 2024-06-12 | $58.19 | $58.40 | $56.42 | $56.82 | $56.82 | 2,949,632 |
| 2024-06-11 | $57.80 | $58.05 | $57.14 | $57.65 | $57.65 | 1,751,661 |
| 2024-06-10 | $56.75 | $58.12 | $56.50 | $57.80 | $57.80 | 2,310,499 |
| 2024-06-07 | $57.00 | $57.47 | $56.72 | $57.03 | $57.03 | 2,669,309 |
| 2024-06-06 | $56.97 | $57.88 | $56.94 | $57.38 | $57.38 | 1,772,581 |
| 2024-06-05 | $57.08 | $57.39 | $56.25 | $57.03 | $57.03 | 2,206,016 |
| 2024-06-04 | $56.62 | $57.60 | $56.56 | $56.74 | $56.74 | 1,682,793 |
| 2024-06-03 | $58.16 | $58.65 | $56.59 | $57.27 | $57.27 | 2,147,078 |
| 2024-05-31 | $57.32 | $58.25 | $56.30 | $57.40 | $57.40 | 3,389,936 |
| 2024-05-30 | $57.70 | $57.91 | $57.13 | $57.44 | $57.44 | 2,660,694 |
| 2024-05-29 | $58.11 | $58.84 | $57.73 | $57.78 | $57.78 | 3,361,835 |
| 2024-05-28 | $59.20 | $59.48 | $58.32 | $58.97 | $58.97 | 1,337,798 |
| 2024-05-24 | $59.21 | $59.58 | $58.72 | $59.05 | $59.05 | 1,490,298 |
| 2024-05-23 | $60.51 | $60.51 | $58.70 | $58.93 | $58.93 | 1,845,701 |
| 2024-05-22 | $60.31 | $61.38 | $59.72 | $60.17 | $60.17 | 1,792,810 |
| 2024-05-21 | $60.52 | $60.71 | $59.92 | $60.45 | $60.45 | 1,693,875 |
| 2024-05-20 | $61.69 | $62.01 | $60.52 | $60.91 | $60.91 | 2,358,609 |
| 2024-05-17 | $61.16 | $62.32 | $61.11 | $62.08 | $62.08 | 1,679,406 |
| 2024-05-16 | $61.47 | $62.08 | $61.24 | $61.54 | $61.54 | 2,383,171 |
| 2024-05-15 | $63.05 | $63.25 | $61.30 | $61.44 | $61.44 | 3,997,334 |
| 2024-05-14 | $62.33 | $62.90 | $62.12 | $62.22 | $62.22 | 2,173,377 |
| 2024-05-13 | $60.36 | $62.28 | $60.11 | $62.24 | $62.24 | 3,072,968 |
| 2024-05-10 | $59.61 | $60.22 | $59.02 | $60.10 | $60.10 | 2,688,176 |
| 2024-05-09 | $58.70 | $60.24 | $58.70 | $59.50 | $59.50 | 3,824,679 |
| 2024-05-08 | $60.19 | $60.54 | $57.80 | $58.62 | $58.62 | 8,833,019 |
| 2024-05-07 | $63.00 | $63.91 | $62.81 | $63.37 | $63.37 | 4,908,647 |
| 2024-05-06 | $62.58 | $63.54 | $62.39 | $63.31 | $63.31 | 2,226,005 |
| 2024-05-03 | $62.72 | $62.75 | $61.50 | $61.89 | $61.89 | 2,243,789 |
| 2024-05-02 | $61.60 | $61.89 | $60.43 | $61.52 | $61.52 | 1,941,459 |
| 2024-05-01 | $59.80 | $62.17 | $59.71 | $60.95 | $60.95 | 2,014,100 |
| 2024-04-30 | $60.81 | $61.33 | $59.87 | $59.88 | $59.88 | 1,908,092 |
| 2024-04-29 | $61.34 | $62.17 | $61.01 | $61.26 | $61.26 | 1,731,405 |
| 2024-04-26 | $60.97 | $61.25 | $60.49 | $60.89 | $60.89 | 1,602,557 |
| 2024-04-25 | $59.52 | $60.05 | $58.77 | $60.01 | $60.01 | 2,266,750 |
| 2024-04-24 | $60.94 | $61.12 | $59.79 | $60.98 | $60.98 | 1,659,640 |
| 2024-04-23 | $58.99 | $60.48 | $58.96 | $60.33 | $60.33 | 1,870,668 |
| 2024-04-22 | $57.95 | $58.89 | $57.61 | $58.61 | $58.61 | 1,906,994 |
| 2024-04-19 | $58.11 | $58.81 | $57.50 | $57.55 | $57.55 | 2,058,399 |
| 2024-04-18 | $58.75 | $59.60 | $58.41 | $58.42 | $58.42 | 2,145,943 |
| 2024-04-17 | $59.51 | $60.15 | $58.73 | $58.74 | $58.74 | 1,720,629 |
| 2024-04-16 | $58.87 | $59.50 | $58.45 | $59.17 | $59.17 | 2,481,373 |
| 2024-04-15 | $60.70 | $61.21 | $58.94 | $59.03 | $59.03 | 2,420,641 |
| 2024-04-12 | $60.81 | $61.21 | $60.48 | $60.85 | $60.85 | 2,192,116 |
| 2024-04-11 | $62.49 | $62.49 | $61.02 | $61.33 | $61.33 | 2,367,054 |
| 2024-04-10 | $60.64 | $61.95 | $60.31 | $61.85 | $61.85 | 2,297,743 |
| 2024-04-09 | $61.46 | $62.23 | $60.96 | $61.61 | $61.61 | 2,183,850 |
| 2024-04-08 | $60.08 | $61.36 | $60.06 | $61.27 | $61.27 | 2,412,939 |
| 2024-04-05 | $60.00 | $60.62 | $59.63 | $60.08 | $60.08 | 1,830,990 |
| 2024-04-04 | $60.80 | $62.26 | $59.91 | $60.13 | $60.13 | 2,257,375 |
| 2024-04-03 | $60.56 | $61.24 | $60.33 | $60.95 | $60.95 | 2,956,557 |
| 2024-04-02 | $61.13 | $61.60 | $60.61 | $60.89 | $60.89 | 2,508,701 |
| 2024-04-01 | $61.35 | $63.40 | $61.23 | $62.45 | $62.45 | 3,856,397 |
| 2024-03-28 | $61.00 | $61.47 | $60.81 | $61.15 | $61.15 | 5,440,661 |
| 2024-03-27 | $61.35 | $61.60 | $60.78 | $61.01 | $61.01 | 2,067,316 |
| 2024-03-26 | $62.60 | $62.66 | $60.68 | $60.71 | $60.71 | 2,471,940 |
| 2024-03-25 | $61.35 | $62.83 | $61.35 | $62.27 | $62.27 | 2,125,785 |
| 2024-03-22 | $61.38 | $61.84 | $61.02 | $61.57 | $61.57 | 2,067,388 |
| 2024-03-21 | $62.14 | $62.68 | $61.52 | $61.54 | $61.54 | 2,781,476 |
| 2024-03-20 | $61.35 | $62.26 | $61.10 | $61.91 | $61.91 | 2,188,144 |
| 2024-03-19 | $59.86 | $61.89 | $59.75 | $61.59 | $61.59 | 2,852,137 |
| 2024-03-18 | $59.74 | $61.18 | $59.59 | $60.71 | $60.71 | 2,784,127 |
| 2024-03-15 | $60.46 | $61.03 | $59.62 | $59.66 | $59.66 | 4,010,435 |
| 2024-03-14 | $62.03 | $62.77 | $60.55 | $60.89 | $60.89 | 2,690,685 |
| 2024-03-13 | $61.82 | $63.26 | $61.75 | $62.30 | $62.30 | 2,378,606 |
| 2024-03-12 | $62.59 | $62.85 | $61.75 | $62.21 | $62.21 | 2,458,813 |
| 2024-03-11 | $61.69 | $63.02 | $61.24 | $61.92 | $61.92 | 2,802,521 |
| 2024-03-08 | $61.42 | $63.09 | $61.36 | $61.86 | $61.86 | 3,700,397 |
| 2024-03-07 | $59.00 | $61.36 | $58.69 | $61.16 | $61.16 | 4,960,749 |
| 2024-03-06 | $57.57 | $58.58 | $56.55 | $58.56 | $58.56 | 4,814,583 |
| 2024-03-05 | $59.01 | $59.20 | $55.97 | $56.66 | $56.66 | 5,930,170 |
| 2024-03-04 | $60.28 | $60.36 | $58.97 | $60.23 | $60.23 | 2,149,361 |
| 2024-03-01 | $59.31 | $60.49 | $58.83 | $60.40 | $60.40 | 2,580,260 |
| 2024-02-29 | $60.19 | $60.85 | $59.20 | $59.59 | $59.59 | 4,492,850 |
| 2024-02-28 | $57.52 | $60.47 | $57.10 | $59.75 | $59.75 | 5,132,859 |
| 2024-02-27 | $58.10 | $58.18 | $56.91 | $57.76 | $57.76 | 4,583,041 |
| 2024-02-26 | $58.04 | $59.16 | $57.42 | $57.78 | $57.78 | 4,527,704 |
| 2024-02-23 | $56.53 | $58.31 | $55.99 | $58.01 | $58.01 | 5,232,585 |
| 2024-02-22 | $57.40 | $57.58 | $56.07 | $56.52 | $56.52 | 4,988,005 |
| 2024-02-21 | $55.71 | $56.60 | $55.57 | $56.25 | $56.25 | 5,104,409 |
| 2024-02-20 | $58.29 | $58.50 | $56.38 | $56.68 | $56.68 | 5,745,578 |
| 2024-02-16 | $60.66 | $61.06 | $58.16 | $58.59 | $58.59 | 10,999,663 |
| 2024-02-15 | $63.10 | $64.89 | $61.06 | $61.15 | $61.15 | 19,152,896 |
| 2024-02-14 | $69.25 | $72.43 | $68.85 | $72.27 | $72.27 | 8,568,011 |
| 2024-02-13 | $68.50 | $70.27 | $67.86 | $69.30 | $69.30 | 3,466,632 |
| 2024-02-12 | $71.68 | $72.84 | $70.90 | $71.18 | $71.18 | 2,815,240 |
| 2024-02-09 | $71.69 | $72.59 | $71.13 | $71.60 | $71.60 | 3,310,893 |
| 2024-02-08 | $69.71 | $71.14 | $69.26 | $70.36 | $70.36 | 2,205,502 |
| 2024-02-07 | $69.50 | $70.05 | $68.52 | $69.71 | $69.71 | 1,895,806 |
| 2024-02-06 | $68.96 | $69.43 | $68.13 | $69.12 | $69.12 | 2,722,367 |
| 2024-02-05 | $70.00 | $70.55 | $68.21 | $69.14 | $69.14 | 2,348,136 |
| 2024-02-02 | $70.62 | $71.06 | $69.93 | $70.82 | $70.82 | 2,647,964 |
| 2024-02-01 | $71.78 | $71.99 | $69.25 | $70.44 | $70.44 | 3,571,112 |
| 2024-01-31 | $72.21 | $72.44 | $70.18 | $70.33 | $70.33 | 2,139,620 |
| 2024-01-30 | $74.19 | $74.56 | $73.17 | $73.18 | $73.18 | 1,326,340 |
| 2024-01-29 | $72.23 | $74.59 | $71.80 | $74.59 | $74.59 | 2,590,110 |
| 2024-01-26 | $72.29 | $73.45 | $71.64 | $71.91 | $71.91 | 2,365,582 |
| 2024-01-25 | $72.93 | $73.27 | $71.64 | $72.50 | $72.50 | 2,076,085 |
| 2024-01-24 | $74.87 | $74.87 | $72.69 | $72.80 | $72.80 | 1,699,650 |
| 2024-01-23 | $74.51 | $74.84 | $73.45 | $73.80 | $73.80 | 1,357,963 |
| 2024-01-22 | $74.06 | $76.03 | $73.59 | $73.92 | $73.92 | 2,035,538 |
| 2024-01-19 | $73.23 | $73.67 | $71.65 | $73.36 | $73.36 | 2,156,196 |
| 2024-01-18 | $72.97 | $73.40 | $71.57 | $72.52 | $72.52 | 1,549,215 |
| 2024-01-17 | $70.73 | $72.04 | $69.44 | $72.01 | $72.01 | 1,932,946 |
| 2024-01-16 | $71.97 | $73.10 | $70.69 | $72.01 | $72.01 | 2,042,653 |
| 2024-01-12 | $73.46 | $75.37 | $72.91 | $73.21 | $73.21 | 3,135,119 |
| 2024-01-11 | $70.80 | $71.89 | $69.57 | $71.81 | $71.81 | 2,489,993 |
| 2024-01-10 | $73.13 | $73.49 | $71.21 | $71.26 | $71.26 | 2,077,373 |
| 2024-01-09 | $73.27 | $74.03 | $72.29 | $72.85 | $72.85 | 2,497,306 |
| 2024-01-08 | $70.37 | $74.47 | $70.37 | $73.64 | $73.64 | 6,674,536 |
| 2024-01-05 | $68.05 | $69.50 | $68.05 | $69.03 | $69.03 | 1,640,078 |
| 2024-01-04 | $68.39 | $69.20 | $67.74 | $68.49 | $68.49 | 1,921,087 |
| 2024-01-03 | $69.52 | $70.38 | $68.40 | $68.84 | $68.84 | 2,418,658 |
| 2024-01-02 | $74.36 | $74.70 | $70.81 | $71.13 | $71.13 | 3,211,948 |
| 2023-12-29 | $76.98 | $77.56 | $75.69 | $75.87 | $75.87 | 1,814,604 |
| 2023-12-28 | $77.01 | $77.78 | $76.90 | $77.17 | $77.17 | 1,402,517 |
| 2023-12-27 | $77.26 | $77.74 | $76.82 | $77.39 | $77.39 | 1,863,718 |
| 2023-12-26 | $76.20 | $77.27 | $75.88 | $76.91 | $76.91 | 1,365,513 |
| 2023-12-22 | $76.31 | $76.74 | $75.25 | $76.28 | $76.28 | 1,408,133 |
| 2023-12-21 | $76.19 | $76.43 | $74.86 | $76.21 | $76.21 | 1,851,509 |
| 2023-12-20 | $77.26 | $77.73 | $74.94 | $74.95 | $74.95 | 2,601,123 |
| 2023-12-19 | $76.24 | $78.16 | $76.02 | $77.85 | $77.85 | 2,180,113 |
| 2023-12-18 | $75.43 | $76.95 | $75.07 | $76.22 | $76.22 | 2,057,911 |
| 2023-12-15 | $76.16 | $76.66 | $74.49 | $75.96 | $75.96 | 3,271,873 |
| 2023-12-14 | $73.50 | $76.40 | $73.50 | $75.82 | $75.82 | 4,130,071 |
| 2023-12-13 | $71.51 | $72.79 | $69.78 | $72.59 | $72.59 | 4,277,471 |
| 2023-12-12 | $71.00 | $72.04 | $70.76 | $71.14 | $71.14 | 1,784,959 |
| 2023-12-11 | $70.39 | $71.44 | $70.05 | $71.17 | $71.17 | 2,527,136 |
| 2023-12-08 | $68.07 | $70.67 | $67.83 | $70.61 | $70.61 | 5,206,700 |
| 2023-12-07 | $68.30 | $68.93 | $67.58 | $68.78 | $68.78 | 1,765,699 |
| 2023-12-06 | $68.95 | $69.75 | $67.81 | $68.30 | $68.30 | 2,456,729 |
| 2023-12-05 | $67.10 | $68.52 | $66.50 | $68.38 | $68.38 | 2,845,822 |
| 2023-12-04 | $65.99 | $67.59 | $65.35 | $67.52 | $67.52 | 2,957,030 |
| 2023-12-01 | $64.50 | $66.77 | $64.10 | $66.76 | $66.76 | 2,759,009 |
| 2023-11-30 | $66.42 | $66.88 | $64.10 | $64.68 | $64.68 | 3,276,738 |
| 2023-11-29 | $65.95 | $66.94 | $65.62 | $66.13 | $66.13 | 3,436,972 |
| 2023-11-28 | $63.55 | $65.72 | $62.66 | $65.10 | $65.10 | 4,383,574 |
| 2023-11-27 | $62.67 | $63.86 | $62.40 | $62.85 | $62.85 | 2,038,116 |
| 2023-11-24 | $62.58 | $63.55 | $62.47 | $63.04 | $63.04 | 750,632 |
| 2023-11-22 | $63.03 | $63.54 | $62.23 | $62.66 | $62.66 | 1,505,775 |
| 2023-11-21 | $62.95 | $63.41 | $62.31 | $62.53 | $62.53 | 1,708,115 |
| 2023-11-20 | $62.50 | $64.46 | $62.50 | $63.63 | $63.63 | 3,245,913 |
| 2023-11-17 | $61.49 | $63.28 | $61.33 | $63.11 | $63.11 | 2,647,412 |
| 2023-11-16 | $61.50 | $62.22 | $60.93 | $61.55 | $61.55 | 3,080,460 |
| 2023-11-15 | $62.00 | $62.48 | $61.14 | $62.16 | $62.16 | 4,128,234 |
| 2023-11-14 | $59.90 | $61.63 | $59.71 | $61.60 | $61.60 | 5,004,419 |
| 2023-11-13 | $58.49 | $58.99 | $57.42 | $58.44 | $58.44 | 3,311,601 |
| 2023-11-10 | $56.15 | $58.85 | $55.68 | $58.84 | $58.84 | 5,924,673 |
| 2023-11-09 | $57.21 | $60.24 | $55.57 | $56.00 | $56.00 | 12,349,959 |
| 2023-11-08 | $55.29 | $56.88 | $55.02 | $55.81 | $55.81 | 8,346,606 |
| 2023-11-07 | $55.11 | $56.22 | $54.44 | $55.41 | $55.41 | 4,219,489 |
| 2023-11-06 | $54.19 | $54.43 | $52.45 | $53.21 | $53.21 | 3,358,522 |
| 2023-11-03 | $53.25 | $54.53 | $53.02 | $54.10 | $54.10 | 3,623,882 |
| 2023-11-02 | $52.46 | $53.07 | $51.90 | $52.19 | $52.19 | 2,183,823 |
| 2023-11-01 | $50.99 | $51.24 | $49.86 | $50.49 | $50.49 | 1,936,398 |
| 2023-10-31 | $50.50 | $51.46 | $50.14 | $51.26 | $51.26 | 1,468,711 |
| 2023-10-30 | $50.87 | $50.95 | $49.91 | $50.41 | $50.41 | 1,420,337 |
| 2023-10-27 | $50.96 | $51.23 | $50.03 | $50.19 | $50.19 | 1,249,433 |
| 2023-10-26 | $51.34 | $51.96 | $50.14 | $50.75 | $50.75 | 1,838,757 |
| 2023-10-25 | $52.41 | $52.92 | $51.11 | $51.21 | $51.21 | 2,110,380 |
| 2023-10-24 | $53.14 | $54.47 | $53.08 | $53.62 | $53.62 | 1,633,269 |
| 2023-10-23 | $52.73 | $53.63 | $52.03 | $52.49 | $52.49 | 2,295,020 |
| 2023-10-20 | $55.11 | $55.11 | $53.28 | $53.33 | $53.33 | 2,948,319 |
| 2023-10-19 | $56.49 | $56.83 | $55.32 | $55.41 | $55.41 | 1,358,201 |
| 2023-10-18 | $57.65 | $57.96 | $55.89 | $56.02 | $56.02 | 1,645,780 |
| 2023-10-17 | $56.52 | $58.83 | $56.45 | $58.13 | $58.13 | 1,552,617 |
| 2023-10-16 | $55.43 | $57.66 | $55.21 | $57.34 | $57.34 | 1,635,741 |
| 2023-10-13 | $56.30 | $56.79 | $55.24 | $55.58 | $55.58 | 2,358,354 |
| 2023-10-12 | $57.38 | $57.51 | $55.78 | $56.29 | $56.29 | 1,788,535 |
| 2023-10-11 | $58.32 | $58.66 | $56.86 | $57.42 | $57.42 | 1,560,936 |
| 2023-10-10 | $57.67 | $58.61 | $57.45 | $58.14 | $58.14 | 1,515,013 |
| 2023-10-09 | $56.01 | $57.75 | $55.78 | $57.31 | $57.31 | 1,662,064 |
| 2023-10-06 | $54.66 | $57.25 | $54.53 | $56.85 | $56.85 | 1,894,920 |
| 2023-10-05 | $55.67 | $56.13 | $55.13 | $55.47 | $55.47 | 1,631,087 |
| 2023-10-04 | $56.69 | $56.93 | $55.55 | $56.27 | $56.27 | 1,992,458 |
| 2023-10-03 | $56.82 | $57.45 | $56.00 | $56.22 | $56.22 | 1,870,164 |
| 2023-10-02 | $58.33 | $58.60 | $57.32 | $57.84 | $57.84 | 1,946,470 |
| 2023-09-29 | $58.84 | $59.80 | $58.34 | $58.53 | $58.53 | 1,472,015 |
| 2023-09-28 | $57.00 | $58.30 | $56.02 | $57.93 | $57.93 | 1,896,673 |
| 2023-09-27 | $58.90 | $59.00 | $57.18 | $57.44 | $57.44 | 2,182,803 |
| 2023-09-26 | $58.00 | $59.37 | $57.85 | $58.28 | $58.28 | 1,997,011 |
| 2023-09-25 | $58.65 | $59.48 | $58.28 | $58.52 | $58.52 | 1,695,978 |
| 2023-09-22 | $59.61 | $60.12 | $58.28 | $59.29 | $59.29 | 2,864,658 |
| 2023-09-21 | $59.15 | $59.79 | $58.22 | $58.23 | $58.23 | 2,380,797 |
| 2023-09-20 | $61.05 | $61.94 | $60.18 | $60.23 | $60.23 | 1,514,407 |
| 2023-09-19 | $60.50 | $61.12 | $59.51 | $60.66 | $60.66 | 1,869,325 |
| 2023-09-18 | $62.00 | $62.60 | $60.77 | $60.86 | $60.86 | 2,935,300 |
| 2023-09-15 | $64.29 | $64.84 | $62.15 | $62.72 | $62.72 | 3,714,233 |
| 2023-09-14 | $65.20 | $65.32 | $64.11 | $64.62 | $64.62 | 1,756,300 |
| 2023-09-13 | $65.72 | $66.00 | $63.73 | $64.58 | $64.58 | 1,680,902 |
| 2023-09-12 | $66.48 | $67.62 | $65.48 | $65.80 | $65.80 | 1,949,691 |
| 2023-09-11 | $65.65 | $67.02 | $65.09 | $66.71 | $66.71 | 2,152,739 |
| 2023-09-08 | $66.68 | $67.48 | $64.71 | $65.48 | $65.48 | 2,377,510 |
| 2023-09-07 | $64.85 | $67.31 | $64.61 | $66.87 | $66.87 | 2,617,827 |
| 2023-09-06 | $65.25 | $66.26 | $64.98 | $66.08 | $66.08 | 1,720,005 |
| 2023-09-05 | $64.51 | $66.23 | $64.03 | $65.69 | $65.69 | 1,779,993 |
| 2023-09-01 | $64.71 | $65.85 | $64.57 | $65.42 | $65.42 | 2,469,515 |
| 2023-08-31 | $62.30 | $64.34 | $62.30 | $63.71 | $63.71 | 3,184,762 |
| 2023-08-30 | $60.06 | $62.38 | $59.93 | $61.99 | $61.99 | 2,261,332 |
| 2023-08-29 | $58.20 | $60.64 | $57.89 | $60.53 | $60.53 | 2,531,455 |
| 2023-08-28 | $59.71 | $59.94 | $58.55 | $58.57 | $58.57 | 1,601,825 |
| 2023-08-25 | $58.81 | $59.91 | $58.20 | $59.37 | $59.37 | 2,331,538 |
| 2023-08-24 | $61.94 | $62.26 | $58.98 | $59.16 | $59.16 | 2,468,907 |
| 2023-08-23 | $60.15 | $62.80 | $60.07 | $61.53 | $61.53 | 2,511,950 |
| 2023-08-22 | $61.00 | $61.02 | $60.00 | $60.23 | $60.23 | 1,710,092 |
| 2023-08-21 | $59.30 | $60.75 | $58.98 | $60.56 | $60.56 | 2,245,198 |
| 2023-08-18 | $57.49 | $59.47 | $56.53 | $59.31 | $59.31 | 2,635,219 |
| 2023-08-17 | $60.35 | $60.43 | $58.60 | $58.68 | $58.68 | 2,874,543 |
| 2023-08-16 | $60.79 | $61.91 | $60.31 | $60.35 | $60.35 | 2,600,585 |
| 2023-08-15 | $60.90 | $61.36 | $60.22 | $61.22 | $61.22 | 3,555,248 |
| 2023-08-14 | $60.65 | $62.36 | $60.11 | $61.77 | $61.77 | 2,704,388 |
| 2023-08-11 | $61.00 | $62.11 | $60.36 | $61.93 | $61.93 | 4,423,599 |
| 2023-08-10 | $60.65 | $63.57 | $59.89 | $60.58 | $60.58 | 6,071,692 |
| 2023-08-09 | $64.12 | $64.70 | $58.80 | $59.69 | $59.69 | 13,310,771 |
| 2023-08-08 | $60.01 | $60.10 | $57.10 | $58.40 | $58.40 | 9,552,443 |
| 2023-08-07 | $61.42 | $61.74 | $59.82 | $61.59 | $61.59 | 3,122,558 |
| 2023-08-04 | $63.12 | $63.57 | $61.04 | $61.28 | $61.28 | 3,344,569 |
| 2023-08-03 | $60.73 | $62.20 | $60.30 | $61.84 | $61.84 | 2,680,915 |
| 2023-08-02 | $63.56 | $63.81 | $60.82 | $60.98 | $60.98 | 4,104,443 |
| 2023-08-01 | $65.62 | $66.20 | $64.52 | $65.46 | $65.46 | 2,632,835 |
| 2023-07-31 | $65.04 | $67.19 | $64.90 | $66.03 | $66.03 | 4,321,123 |
| 2023-07-28 | $62.80 | $68.25 | $62.59 | $64.06 | $64.06 | 10,360,447 |
| 2023-07-27 | $62.74 | $63.08 | $60.65 | $61.10 | $61.10 | 3,410,654 |
| 2023-07-26 | $60.40 | $61.84 | $59.87 | $61.39 | $61.39 | 3,424,882 |
| 2023-07-25 | $61.75 | $62.71 | $60.30 | $60.41 | $60.41 | 2,812,779 |
| 2023-07-24 | $60.82 | $62.42 | $60.61 | $61.35 | $61.35 | 4,101,180 |
| 2023-07-21 | $63.27 | $63.52 | $60.72 | $62.26 | $62.26 | 5,840,194 |
| 2023-07-20 | $66.60 | $67.50 | $62.70 | $62.83 | $62.83 | 6,707,146 |
| 2023-07-19 | $66.70 | $69.45 | $66.12 | $67.61 | $67.61 | 7,584,311 |
| 2023-07-18 | $66.85 | $67.67 | $65.42 | $65.53 | $65.53 | 5,879,058 |
| 2023-07-17 | $65.74 | $66.62 | $62.84 | $66.47 | $66.47 | 6,419,621 |
| 2023-07-14 | $70.00 | $71.24 | $66.44 | $66.89 | $66.89 | 4,283,198 |
| 2023-07-13 | $66.49 | $69.54 | $66.42 | $69.53 | $69.53 | 5,465,257 |
| 2023-07-12 | $67.00 | $67.07 | $64.33 | $65.36 | $65.36 | 4,063,302 |
| 2023-07-11 | $64.35 | $66.69 | $63.69 | $65.33 | $65.33 | 3,802,413 |
| 2023-07-10 | $61.95 | $63.79 | $61.51 | $63.57 | $63.57 | 3,190,118 |
| 2023-07-07 | $62.11 | $64.27 | $61.90 | $62.45 | $62.45 | 2,711,386 |
| 2023-07-06 | $63.60 | $63.89 | $61.21 | $61.95 | $61.95 | 3,861,959 |
| 2023-07-05 | $63.53 | $66.00 | $62.62 | $65.27 | $65.27 | 3,859,576 |
| 2023-07-03 | $63.96 | $65.15 | $63.79 | $64.06 | $64.06 | 1,292,086 |
| 2023-06-30 | $63.98 | $65.29 | $63.34 | $63.62 | $63.62 | 2,674,867 |
| 2023-06-29 | $63.37 | $64.63 | $63.01 | $63.24 | $63.24 | 2,485,517 |
| 2023-06-28 | $63.57 | $65.17 | $63.20 | $63.81 | $63.81 | 2,555,995 |
| 2023-06-27 | $63.99 | $64.51 | $62.95 | $63.76 | $63.76 | 2,327,998 |
| 2023-06-26 | $63.43 | $66.06 | $63.12 | $63.48 | $63.48 | 2,515,163 |
| 2023-06-23 | $64.20 | $64.78 | $62.90 | $64.03 | $64.03 | 3,369,229 |
| 2023-06-22 | $63.95 | $65.92 | $63.42 | $65.48 | $65.48 | 2,671,873 |
| 2023-06-21 | $66.50 | $67.08 | $63.89 | $64.43 | $64.43 | 3,045,651 |
| 2023-06-20 | $66.80 | $68.39 | $66.17 | $67.14 | $67.14 | 3,174,619 |
| 2023-06-16 | $68.93 | $68.93 | $66.52 | $67.65 | $67.65 | 3,287,360 |
| 2023-06-15 | $65.73 | $68.78 | $65.30 | $68.07 | $68.07 | 2,901,138 |
| 2023-06-14 | $65.94 | $67.14 | $64.63 | $66.29 | $66.29 | 3,382,829 |
| 2023-06-13 | $67.40 | $68.53 | $66.25 | $66.76 | $66.76 | 3,280,689 |
| 2023-06-12 | $63.90 | $66.29 | $63.50 | $66.14 | $66.14 | 2,675,606 |
| 2023-06-09 | $63.43 | $66.09 | $63.34 | $63.89 | $63.89 | 3,099,982 |
| 2023-06-08 | $63.98 | $64.72 | $62.96 | $63.02 | $63.02 | 4,398,927 |
| 2023-06-07 | $69.00 | $69.29 | $64.58 | $64.85 | $64.85 | 4,825,488 |
| 2023-06-06 | $65.77 | $68.99 | $65.72 | $68.02 | $68.02 | 4,004,522 |
| 2023-06-05 | $67.09 | $67.19 | $65.06 | $65.66 | $65.66 | 3,243,600 |
| 2023-06-02 | $68.71 | $69.20 | $66.32 | $67.15 | $67.15 | 3,397,954 |
| 2023-06-01 | $67.50 | $68.69 | $66.76 | $67.30 | $67.30 | 5,336,258 |
| 2023-05-31 | $63.10 | $69.81 | $62.51 | $69.62 | $69.62 | 15,866,031 |
| 2023-05-30 | $61.84 | $63.84 | $61.34 | $62.67 | $62.67 | 5,353,487 |
| 2023-05-26 | $59.00 | $61.72 | $58.88 | $60.10 | $60.10 | 3,906,893 |
| 2023-05-25 | $62.50 | $62.64 | $59.01 | $59.08 | $59.08 | 5,822,020 |
| 2023-05-24 | $58.24 | $62.23 | $57.89 | $61.41 | $61.41 | 9,081,053 |
| 2023-05-23 | $57.61 | $61.64 | $57.51 | $59.13 | $59.13 | 10,511,757 |
| 2023-05-22 | $51.15 | $58.25 | $51.10 | $57.71 | $57.71 | 13,122,940 |
| 2023-05-19 | $48.92 | $51.29 | $48.84 | $51.21 | $51.21 | 6,474,986 |
| 2023-05-18 | $47.96 | $49.07 | $47.37 | $48.91 | $48.91 | 5,399,123 |
| 2023-05-17 | $47.83 | $48.49 | $47.45 | $48.02 | $48.02 | 4,216,464 |
| 2023-05-16 | $46.60 | $47.56 | $46.16 | $47.36 | $47.36 | 4,458,583 |
| 2023-05-15 | $45.60 | $47.38 | $45.30 | $47.38 | $47.38 | 5,540,019 |
| 2023-05-12 | $46.81 | $46.99 | $45.02 | $45.83 | $45.83 | 8,676,096 |
| 2023-05-11 | $47.77 | $48.10 | $46.90 | $47.48 | $47.48 | 8,444,659 |
| 2023-05-10 | $45.88 | $49.04 | $45.68 | $48.92 | $48.92 | 25,420,203 |
| 2023-05-09 | $53.76 | $56.36 | $53.59 | $56.00 | $56.00 | 8,625,773 |
| 2023-05-08 | $53.34 | $55.09 | $52.94 | $54.84 | $54.84 | 4,233,561 |
| 2023-05-05 | $51.67 | $52.65 | $51.65 | $52.37 | $52.37 | 3,282,973 |
| 2023-05-04 | $50.11 | $51.50 | $50.01 | $50.81 | $50.81 | 2,377,071 |
| 2023-05-03 | $50.23 | $51.34 | $49.71 | $49.83 | $49.83 | 3,264,548 |
| 2023-05-02 | $51.39 | $51.76 | $49.83 | $50.12 | $50.12 | 3,149,215 |
| 2023-05-01 | $52.35 | $52.84 | $51.52 | $51.97 | $51.97 | 2,334,895 |
| 2023-04-28 | $52.12 | $52.82 | $51.39 | $52.61 | $52.61 | 2,514,265 |
| 2023-04-27 | $52.58 | $53.59 | $51.59 | $52.77 | $52.77 | 3,250,059 |
| 2023-04-26 | $54.00 | $54.60 | $52.22 | $52.56 | $52.56 | 2,568,954 |
| 2023-04-25 | $54.52 | $54.62 | $52.63 | $52.73 | $52.73 | 3,982,786 |
| 2023-04-24 | $56.84 | $57.30 | $54.36 | $55.03 | $55.03 | 5,765,692 |
| 2023-04-21 | $57.56 | $58.16 | $57.00 | $57.26 | $57.26 | 2,288,578 |
| 2023-04-20 | $58.02 | $59.21 | $57.23 | $57.38 | $57.38 | 3,079,782 |
| 2023-04-19 | $59.02 | $59.60 | $58.61 | $58.96 | $58.96 | 2,656,332 |
| 2023-04-18 | $60.95 | $61.27 | $59.61 | $60.13 | $60.13 | 2,071,744 |
| 2023-04-17 | $59.55 | $60.44 | $59.02 | $60.23 | $60.23 | 2,894,497 |
| 2023-04-14 | $59.25 | $60.40 | $58.35 | $59.62 | $59.62 | 2,204,815 |
| 2023-04-13 | $58.70 | $60.98 | $58.53 | $59.85 | $59.85 | 3,138,160 |
| 2023-04-12 | $60.58 | $60.94 | $58.07 | $58.13 | $58.13 | 3,326,040 |
| 2023-04-11 | $58.85 | $60.40 | $58.08 | $59.04 | $59.04 | 2,719,967 |
| 2023-04-10 | $59.69 | $60.08 | $58.14 | $59.64 | $59.64 | 3,594,253 |
| 2023-04-06 | $58.84 | $60.88 | $57.88 | $60.76 | $60.76 | 3,592,743 |
| 2023-04-05 | $63.38 | $63.38 | $58.57 | $59.32 | $59.32 | 7,987,998 |
| 2023-04-04 | $64.51 | $65.00 | $63.62 | $64.19 | $64.19 | 2,148,938 |
| 2023-04-03 | $65.35 | $66.00 | $63.38 | $64.25 | $64.25 | 2,583,165 |
| 2023-03-31 | $63.69 | $66.78 | $63.09 | $66.63 | $66.63 | 3,610,564 |
| 2023-03-30 | $63.85 | $64.20 | $62.83 | $63.37 | $63.37 | 2,200,121 |
| 2023-03-29 | $63.12 | $63.72 | $62.21 | $62.92 | $62.92 | 2,705,898 |
| 2023-03-28 | $61.76 | $62.59 | $61.25 | $62.09 | $62.09 | 1,778,101 |
| 2023-03-27 | $62.63 | $63.12 | $61.50 | $62.34 | $62.34 | 2,754,941 |
| 2023-03-24 | $61.70 | $62.35 | $60.19 | $61.48 | $61.48 | 2,788,021 |
| 2023-03-23 | $63.26 | $64.49 | $61.46 | $62.38 | $62.38 | 4,161,251 |
| 2023-03-22 | $65.42 | $65.84 | $62.61 | $62.69 | $62.69 | 3,494,158 |
| 2023-03-21 | $63.24 | $65.83 | $62.89 | $65.58 | $65.58 | 3,402,015 |
| 2023-03-20 | $62.01 | $63.30 | $61.38 | $62.58 | $62.58 | 2,781,995 |
| 2023-03-17 | $63.44 | $64.14 | $62.09 | $62.86 | $62.86 | 3,696,193 |
| 2023-03-16 | $63.54 | $64.95 | $62.42 | $64.18 | $64.18 | 3,618,566 |
| 2023-03-15 | $61.89 | $63.64 | $61.30 | $63.40 | $63.40 | 3,692,547 |
| 2023-03-14 | $64.61 | $65.09 | $62.21 | $62.99 | $62.99 | 5,278,407 |
| 2023-03-13 | $62.75 | $65.68 | $61.90 | $63.21 | $63.21 | 4,873,709 |
| 2023-03-10 | $67.71 | $68.77 | $63.33 | $64.36 | $64.36 | 6,366,335 |
| 2023-03-09 | $72.07 | $74.10 | $68.70 | $68.90 | $68.90 | 4,018,700 |
| 2023-03-08 | $73.20 | $74.01 | $71.58 | $72.12 | $72.12 | 2,915,791 |
| 2023-03-07 | $74.16 | $76.21 | $73.45 | $73.70 | $73.70 | 3,292,843 |
| 2023-03-06 | $74.08 | $75.81 | $73.43 | $73.88 | $73.88 | 4,232,442 |
| 2023-03-03 | $71.53 | $75.25 | $71.50 | $73.88 | $73.88 | 5,811,691 |
| 2023-03-02 | $65.00 | $72.07 | $64.76 | $71.64 | $71.64 | 9,309,135 |
| 2023-03-01 | $66.87 | $67.85 | $65.58 | $65.74 | $65.74 | 3,438,740 |
| 2023-02-28 | $66.51 | $69.25 | $65.92 | $67.21 | $67.21 | 11,497,556 |
| 2023-02-27 | $64.45 | $65.25 | $63.39 | $63.77 | $63.77 | 3,940,873 |
| 2023-02-24 | $63.38 | $64.28 | $61.90 | $64.10 | $64.10 | 4,342,343 |
| 2023-02-23 | $67.25 | $67.41 | $63.42 | $64.89 | $64.89 | 5,256,722 |
| 2023-02-22 | $67.30 | $68.56 | $65.16 | $65.93 | $65.93 | 4,356,699 |
| 2023-02-21 | $68.67 | $70.43 | $66.05 | $66.49 | $66.49 | 6,040,997 |
| 2023-02-17 | $74.95 | $74.95 | $69.80 | $70.67 | $70.67 | 9,330,683 |
| 2023-02-16 | $73.46 | $79.70 | $72.69 | $75.45 | $75.45 | 22,082,182 |
| 2023-02-15 | $62.52 | $66.19 | $61.79 | $66.05 | $66.05 | 10,884,223 |
| 2023-02-14 | $60.52 | $63.28 | $59.86 | $62.10 | $62.10 | 6,552,414 |
| 2023-02-13 | $64.18 | $64.30 | $60.21 | $61.32 | $61.32 | 9,204,511 |
| 2023-02-10 | $59.97 | $61.10 | $59.17 | $60.07 | $60.07 | 3,411,700 |
| 2023-02-09 | $63.00 | $64.55 | $61.00 | $61.31 | $61.31 | 3,460,636 |
| 2023-02-08 | $63.10 | $64.09 | $62.37 | $62.45 | $62.45 | 2,694,210 |
| 2023-02-07 | $61.39 | $63.79 | $60.26 | $63.54 | $63.54 | 3,379,164 |
| 2023-02-06 | $61.20 | $62.69 | $60.84 | $61.54 | $61.54 | 2,759,323 |
| 2023-02-03 | $62.58 | $64.97 | $61.65 | $62.50 | $62.50 | 3,085,207 |
| 2023-02-02 | $65.25 | $67.18 | $64.15 | $65.45 | $65.45 | 5,625,675 |
| 2023-02-01 | $60.30 | $62.80 | $58.98 | $62.29 | $62.29 | 4,373,116 |
| 2023-01-31 | $58.37 | $60.25 | $58.21 | $59.84 | $59.84 | 3,474,986 |
| 2023-01-30 | $59.15 | $60.38 | $57.85 | $57.98 | $57.98 | 2,851,427 |
| 2023-01-27 | $58.84 | $61.49 | $58.70 | $60.39 | $60.39 | 3,363,843 |
| 2023-01-26 | $58.46 | $59.52 | $57.11 | $59.42 | $59.42 | 3,919,511 |
| 2023-01-25 | $53.62 | $56.57 | $52.85 | $56.56 | $56.56 | 3,579,619 |
| 2023-01-24 | $56.40 | $59.66 | $55.67 | $56.41 | $56.41 | 4,880,771 |
| 2023-01-23 | $54.94 | $56.38 | $54.13 | $56.36 | $56.36 | 3,105,400 |
| 2023-01-20 | $52.43 | $54.46 | $52.04 | $54.26 | $54.26 | 2,722,475 |
| 2023-01-19 | $52.41 | $53.30 | $51.05 | $52.10 | $52.10 | 2,723,796 |
| 2023-01-18 | $56.25 | $56.57 | $53.20 | $53.61 | $53.61 | 3,508,039 |
| 2023-01-17 | $53.80 | $55.57 | $52.32 | $55.26 | $55.26 | 3,875,027 |
| 2023-01-13 | $52.22 | $54.25 | $51.91 | $54.02 | $54.02 | 2,619,269 |
| 2023-01-12 | $51.95 | $52.76 | $49.41 | $52.72 | $52.72 | 3,118,921 |
| 2023-01-11 | $50.86 | $51.82 | $49.98 | $51.53 | $51.53 | 2,339,676 |
| 2023-01-10 | $50.33 | $51.05 | $49.54 | $50.42 | $50.42 | 2,145,831 |
| 2023-01-09 | $50.94 | $52.12 | $50.41 | $50.48 | $50.48 | 2,579,510 |
| 2023-01-06 | $50.03 | $50.73 | $48.05 | $50.12 | $50.12 | 2,909,499 |
| 2023-01-05 | $51.64 | $51.73 | $49.70 | $50.19 | $50.19 | 3,510,902 |
| 2023-01-04 | $51.48 | $52.78 | $50.26 | $52.12 | $52.12 | 3,191,554 |
| 2023-01-03 | $50.00 | $51.33 | $48.92 | $50.42 | $50.42 | 3,949,517 |
| 2022-12-30 | $46.90 | $49.06 | $46.60 | $48.96 | $48.96 | 3,043,335 |
| 2022-12-29 | $45.93 | $48.60 | $45.50 | $48.11 | $48.11 | 3,458,659 |
| 2022-12-28 | $44.28 | $45.44 | $43.78 | $45.29 | $45.29 | 2,857,045 |
| 2022-12-27 | $44.32 | $44.85 | $42.78 | $44.59 | $44.59 | 3,004,496 |
| 2022-12-23 | $44.69 | $44.92 | $43.75 | $44.75 | $44.75 | 1,913,548 |
| 2022-12-22 | $46.23 | $46.23 | $43.59 | $44.98 | $44.98 | 3,639,821 |
| 2022-12-21 | $47.08 | $47.61 | $45.61 | $46.91 | $46.91 | 4,253,100 |
| 2022-12-20 | $45.50 | $47.40 | $45.41 | $46.96 | $46.96 | 2,817,569 |
| 2022-12-19 | $47.92 | $48.57 | $45.86 | $46.31 | $46.31 | 3,314,890 |
| 2022-12-16 | $47.86 | $48.86 | $46.88 | $47.92 | $47.92 | 4,454,115 |
| 2022-12-15 | $49.48 | $51.15 | $47.99 | $48.05 | $48.05 | 4,701,419 |
| 2022-12-14 | $49.53 | $51.97 | $49.18 | $51.03 | $51.03 | 3,773,752 |
| 2022-12-13 | $51.60 | $53.64 | $48.53 | $49.75 | $49.75 | 8,347,831 |
| 2022-12-12 | $46.01 | $48.61 | $45.38 | $48.20 | $48.20 | 4,595,572 |
| 2022-12-09 | $45.70 | $47.11 | $44.95 | $45.55 | $45.55 | 3,475,303 |
| 2022-12-08 | $45.78 | $46.80 | $44.35 | $45.79 | $45.79 | 3,368,410 |
| 2022-12-07 | $45.74 | $46.06 | $44.31 | $45.30 | $45.30 | 3,384,877 |
| 2022-12-06 | $46.15 | $46.25 | $44.46 | $45.58 | $45.58 | 2,678,688 |
| 2022-12-05 | $48.54 | $49.64 | $45.27 | $46.09 | $46.09 | 3,766,944 |
| 2022-12-02 | $47.95 | $49.19 | $47.15 | $48.64 | $48.64 | 2,533,131 |
| 2022-12-01 | $48.67 | $50.84 | $48.37 | $49.44 | $49.44 | 4,238,563 |
| 2022-11-30 | $45.46 | $49.28 | $44.83 | $49.02 | $49.02 | 5,496,047 |
| 2022-11-29 | $47.07 | $47.96 | $45.46 | $45.75 | $45.75 | 3,584,212 |
| 2022-11-28 | $47.42 | $48.94 | $46.39 | $46.77 | $46.77 | 3,465,884 |
| 2022-11-25 | $47.79 | $48.78 | $47.28 | $48.56 | $48.56 | 1,362,720 |
| 2022-11-23 | $46.13 | $48.47 | $45.57 | $48.36 | $48.36 | 3,879,134 |
| 2022-11-22 | $45.86 | $46.28 | $44.70 | $46.09 | $46.09 | 4,240,953 |
| 2022-11-21 | $48.10 | $48.39 | $45.68 | $45.89 | $45.89 | 5,433,241 |
| 2022-11-18 | $51.00 | $51.49 | $48.53 | $49.25 | $49.25 | 3,345,217 |
| 2022-11-17 | $49.28 | $51.69 | $48.75 | $50.75 | $50.75 | 4,016,451 |
| 2022-11-16 | $52.54 | $53.26 | $50.44 | $50.81 | $50.81 | 4,513,869 |
| 2022-11-15 | $56.37 | $56.94 | $53.39 | $53.88 | $53.88 | 5,547,082 |
| 2022-11-14 | $54.19 | $54.97 | $51.91 | $52.84 | $52.84 | 5,092,556 |
| 2022-11-11 | $50.77 | $55.69 | $49.72 | $55.27 | $55.27 | 6,953,645 |
| 2022-11-10 | $46.59 | $50.99 | $46.22 | $50.71 | $50.71 | 9,203,735 |
| 2022-11-09 | $43.50 | $44.16 | $42.55 | $43.60 | $43.60 | 5,474,324 |
| 2022-11-08 | $46.02 | $46.16 | $43.50 | $44.46 | $44.46 | 7,975,728 |
| 2022-11-07 | $43.29 | $46.59 | $42.00 | $45.68 | $45.68 | 19,710,460 |
| 2022-11-04 | $48.35 | $48.99 | $41.00 | $42.74 | $42.74 | 44,840,816 |
| 2022-11-03 | $66.18 | $68.36 | $65.08 | $65.36 | $65.36 | 6,912,055 |
| 2022-11-02 | $73.92 | $74.49 | $67.30 | $67.39 | $67.39 | 6,469,475 |
| 2022-11-01 | $77.03 | $79.12 | $74.54 | $75.08 | $75.08 | 3,249,434 |
| 2022-10-31 | $75.60 | $76.23 | $73.66 | $74.37 | $74.37 | 2,836,385 |
| 2022-10-28 | $73.47 | $75.94 | $72.44 | $75.60 | $75.60 | 2,080,457 |
| 2022-10-27 | $75.71 | $76.96 | $73.80 | $74.60 | $74.60 | 2,087,506 |
| 2022-10-26 | $75.14 | $77.73 | $73.79 | $74.28 | $74.28 | 2,590,465 |
| 2022-10-25 | $75.70 | $76.77 | $74.13 | $76.61 | $76.61 | 5,035,562 |
| 2022-10-24 | $74.03 | $74.28 | $70.00 | $74.01 | $74.01 | 3,007,763 |
| 2022-10-21 | $70.49 | $75.49 | $70.49 | $75.45 | $75.45 | 4,277,825 |
| 2022-10-20 | $68.31 | $72.69 | $68.31 | $70.87 | $70.87 | 2,667,387 |
| 2022-10-19 | $70.44 | $71.63 | $68.30 | $68.76 | $68.76 | 2,195,163 |
| 2022-10-18 | $71.93 | $73.50 | $69.89 | $71.21 | $71.21 | 3,095,362 |
| 2022-10-17 | $66.27 | $68.98 | $65.59 | $68.39 | $68.39 | 2,692,180 |
| 2022-10-14 | $67.91 | $68.91 | $63.18 | $63.27 | $63.27 | 2,622,669 |
| 2022-10-13 | $63.50 | $67.23 | $62.10 | $66.39 | $66.39 | 6,001,674 |
| 2022-10-12 | $67.89 | $68.97 | $65.51 | $67.23 | $67.23 | 2,884,919 |
| 2022-10-11 | $71.50 | $71.76 | $66.55 | $67.83 | $67.83 | 3,672,514 |
| 2022-10-10 | $76.73 | $76.75 | $70.98 | $71.99 | $71.99 | 3,852,819 |
| 2022-10-07 | $75.93 | $77.96 | $75.53 | $76.84 | $76.84 | 4,233,596 |
| 2022-10-06 | $76.15 | $78.43 | $76.15 | $78.03 | $78.03 | 3,037,246 |
| 2022-10-05 | $75.66 | $77.05 | $74.07 | $76.25 | $76.25 | 2,509,781 |
| 2022-10-04 | $72.38 | $77.62 | $72.22 | $77.53 | $77.53 | 4,619,881 |
| 2022-10-03 | $69.51 | $71.17 | $67.79 | $69.63 | $69.63 | 3,457,434 |
| 2022-09-30 | $70.16 | $72.83 | $68.95 | $69.14 | $69.14 | 2,457,288 |
| 2022-09-29 | $71.21 | $72.40 | $69.11 | $70.59 | $70.59 | 2,352,857 |
| 2022-09-28 | $70.32 | $73.70 | $70.11 | $73.29 | $73.29 | 2,618,620 |
| 2022-09-27 | $71.20 | $72.60 | $68.30 | $70.11 | $70.11 | 2,857,238 |
| 2022-09-26 | $68.51 | $71.80 | $68.47 | $69.00 | $69.00 | 2,994,555 |
| 2022-09-23 | $68.13 | $69.94 | $66.60 | $68.13 | $68.13 | 4,166,455 |
| 2022-09-22 | $72.23 | $72.75 | $69.21 | $69.77 | $69.77 | 3,412,896 |
| 2022-09-21 | $74.52 | $76.24 | $72.50 | $72.80 | $72.80 | 3,444,081 |
| 2022-09-20 | $74.97 | $77.38 | $74.36 | $74.51 | $74.51 | 4,669,832 |
| 2022-09-19 | $73.26 | $76.06 | $72.83 | $76.01 | $76.01 | 4,081,875 |
| 2022-09-16 | $75.63 | $76.17 | $73.16 | $73.91 | $73.91 | 5,241,388 |
| 2022-09-15 | $76.52 | $81.25 | $75.72 | $77.69 | $77.69 | 6,905,231 |
| 2022-09-14 | $71.91 | $79.99 | $70.81 | $77.97 | $77.97 | 13,407,418 |
| 2022-09-13 | $71.15 | $72.89 | $70.54 | $70.87 | $70.87 | 3,792,858 |
| 2022-09-12 | $72.72 | $75.80 | $72.70 | $75.65 | $75.65 | 4,813,669 |
| 2022-09-09 | $70.40 | $72.80 | $70.19 | $72.19 | $72.19 | 3,337,210 |
| 2022-09-08 | $66.80 | $69.44 | $66.36 | $69.42 | $69.42 | 2,616,652 |
| 2022-09-07 | $66.00 | $68.06 | $65.45 | $67.90 | $67.90 | 2,849,140 |
| 2022-09-06 | $67.06 | $67.51 | $65.13 | $65.94 | $65.94 | 3,232,670 |
| 2022-09-02 | $68.59 | $69.07 | $66.27 | $67.01 | $67.01 | 3,387,727 |
| 2022-09-01 | $68.01 | $68.17 | $64.29 | $67.65 | $67.65 | 5,789,993 |
| 2022-08-31 | $72.93 | $73.60 | $69.43 | $69.58 | $69.58 | 4,821,062 |
| 2022-08-30 | $72.43 | $73.38 | $69.91 | $71.22 | $71.22 | 3,495,777 |
| 2022-08-29 | $71.43 | $73.71 | $71.03 | $71.12 | $71.12 | 2,849,529 |
| 2022-08-26 | $75.45 | $76.65 | $72.10 | $72.34 | $72.34 | 4,012,667 |
| 2022-08-25 | $73.62 | $75.78 | $72.66 | $75.73 | $75.73 | 2,795,537 |
| 2022-08-24 | $73.55 | $74.84 | $72.90 | $72.91 | $72.91 | 2,939,123 |
| 2022-08-23 | $73.46 | $75.58 | $72.71 | $72.84 | $72.84 | 3,358,699 |
| 2022-08-22 | $74.40 | $75.69 | $72.48 | $73.32 | $73.32 | 3,975,426 |
| 2022-08-19 | $78.99 | $79.79 | $75.50 | $76.04 | $76.04 | 4,693,199 |
| 2022-08-18 | $80.93 | $81.56 | $78.81 | $80.69 | $80.69 | 3,780,942 |
| 2022-08-17 | $84.01 | $84.79 | $81.08 | $81.39 | $81.39 | 3,952,214 |
| 2022-08-16 | $86.75 | $87.46 | $83.40 | $86.76 | $86.76 | 3,976,483 |
| 2022-08-15 | $86.08 | $88.60 | $85.52 | $87.46 | $87.46 | 3,778,738 |
| 2022-08-12 | $87.33 | $87.67 | $85.11 | $86.90 | $86.90 | 4,470,306 |
| 2022-08-11 | $89.08 | $90.74 | $84.66 | $85.58 | $85.58 | 5,591,095 |
| 2022-08-10 | $85.15 | $89.38 | $84.48 | $86.23 | $86.23 | 7,711,662 |
| 2022-08-09 | $84.88 | $85.90 | $80.52 | $81.26 | $81.26 | 5,808,760 |
| 2022-08-08 | $87.51 | $92.53 | $85.54 | $86.48 | $86.48 | 8,973,962 |
| 2022-08-05 | $85.10 | $86.13 | $80.12 | $84.92 | $84.92 | 17,350,174 |
| 2022-08-04 | $97.50 | $98.67 | $94.39 | $98.19 | $98.19 | 5,642,005 |
| 2022-08-03 | $92.29 | $97.79 | $91.35 | $97.69 | $97.69 | 3,902,543 |
| 2022-08-02 | $86.16 | $91.77 | $86.10 | $89.87 | $89.87 | 4,445,540 |
| 2022-08-01 | $84.59 | $89.97 | $82.57 | $87.37 | $87.37 | 3,396,187 |
| 2022-07-29 | $85.00 | $85.91 | $82.81 | $84.80 | $84.80 | 3,137,008 |
| 2022-07-28 | $83.46 | $86.19 | $80.23 | $85.60 | $85.60 | 3,789,495 |
| 2022-07-27 | $81.21 | $85.24 | $80.20 | $84.38 | $84.38 | 3,127,445 |
| 2022-07-26 | $85.00 | $85.00 | $78.42 | $78.95 | $78.95 | 4,419,439 |
| 2022-07-25 | $85.62 | $87.52 | $84.63 | $86.58 | $86.58 | 2,191,052 |
| 2022-07-22 | $91.75 | $92.77 | $86.45 | $87.33 | $87.33 | 3,065,560 |
| 2022-07-21 | $92.41 | $93.47 | $90.06 | $92.45 | $92.45 | 4,008,693 |
| 2022-07-20 | $89.86 | $94.77 | $89.59 | $93.40 | $93.40 | 4,087,882 |
| 2022-07-19 | $87.36 | $89.19 | $85.03 | $89.10 | $89.10 | 2,667,427 |
| 2022-07-18 | $86.08 | $88.75 | $84.80 | $85.31 | $85.31 | 2,533,586 |
| 2022-07-15 | $82.69 | $84.52 | $80.65 | $84.43 | $84.43 | 2,693,439 |
| 2022-07-14 | $83.74 | $85.44 | $80.64 | $81.18 | $81.18 | 3,241,018 |
| 2022-07-13 | $82.73 | $87.58 | $81.87 | $85.09 | $85.09 | 2,703,138 |
| 2022-07-12 | $86.50 | $89.72 | $82.85 | $83.51 | $83.51 | 2,955,925 |
| 2022-07-11 | $91.63 | $92.36 | $85.73 | $85.87 | $85.87 | 2,610,963 |
| 2022-07-08 | $91.52 | $95.94 | $90.40 | $92.71 | $92.71 | 2,424,788 |
| 2022-07-07 | $87.81 | $94.06 | $87.81 | $93.58 | $93.58 | 2,634,645 |
| 2022-07-06 | $90.21 | $92.42 | $87.50 | $88.70 | $88.70 | 2,772,088 |
| 2022-07-05 | $84.71 | $91.06 | $82.34 | $90.48 | $90.48 | 3,831,545 |
| 2022-07-01 | $85.23 | $87.55 | $83.25 | $85.17 | $85.17 | 2,866,712 |
| 2022-06-30 | $87.60 | $87.99 | $80.92 | $83.81 | $83.81 | 3,825,003 |
| 2022-06-29 | $91.23 | $93.04 | $89.04 | $89.60 | $89.60 | 3,106,844 |
| 2022-06-28 | $97.00 | $98.14 | $90.85 | $91.61 | $91.61 | 3,141,544 |
| 2022-06-27 | $99.12 | $99.49 | $94.27 | $97.21 | $97.21 | 2,334,705 |
| 2022-06-24 | $98.65 | $101.93 | $98.10 | $99.12 | $99.12 | 7,623,234 |
| 2022-06-23 | $89.00 | $98.38 | $89.00 | $97.41 | $97.41 | 3,835,773 |
| 2022-06-22 | $83.72 | $89.60 | $83.19 | $88.45 | $88.45 | 3,142,462 |
| 2022-06-21 | $85.10 | $87.92 | $84.28 | $85.17 | $85.17 | 3,121,942 |
| 2022-06-17 | $79.01 | $84.94 | $79.00 | $84.02 | $84.02 | 4,779,737 |
| 2022-06-16 | $81.90 | $83.18 | $77.14 | $78.73 | $78.73 | 4,947,903 |
| 2022-06-15 | $83.25 | $87.80 | $81.99 | $85.16 | $85.16 | 4,638,870 |
| 2022-06-14 | $83.71 | $85.78 | $81.01 | $81.86 | $81.86 | 2,995,896 |
| 2022-06-13 | $86.30 | $88.43 | $83.20 | $83.64 | $83.64 | 4,562,988 |
| 2022-06-10 | $96.05 | $96.10 | $89.64 | $90.73 | $90.73 | 5,229,976 |
| 2022-06-09 | $108.40 | $108.40 | $98.38 | $98.49 | $98.49 | 3,717,018 |
| 2022-06-08 | $107.12 | $110.31 | $105.78 | $108.39 | $108.39 | 1,899,609 |
| 2022-06-07 | $99.50 | $108.08 | $98.86 | $107.43 | $107.43 | 3,622,322 |
| 2022-06-06 | $104.58 | $105.27 | $99.21 | $101.34 | $101.34 | 2,720,595 |
| 2022-06-03 | $106.05 | $107.13 | $100.76 | $101.74 | $101.74 | 3,022,087 |
| 2022-06-02 | $99.00 | $110.98 | $98.30 | $109.21 | $109.21 | 3,711,309 |
| 2022-06-01 | $107.14 | $110.27 | $102.60 | $104.27 | $104.27 | 2,782,198 |
| 2022-05-31 | $108.37 | $110.58 | $103.74 | $105.17 | $105.17 | 3,452,805 |
| 2022-05-27 | $102.81 | $108.73 | $102.31 | $108.37 | $108.37 | 2,960,814 |
| 2022-05-26 | $95.14 | $101.99 | $94.63 | $100.82 | $100.82 | 2,037,139 |
| 2022-05-25 | $92.48 | $97.57 | $91.56 | $96.55 | $96.55 | 2,251,529 |
| 2022-05-24 | $97.59 | $98.11 | $90.07 | $92.17 | $92.17 | 4,307,760 |
| 2022-05-23 | $100.93 | $101.93 | $96.79 | $100.16 | $100.16 | 2,888,860 |
| 2022-05-20 | $104.03 | $105.64 | $97.53 | $103.03 | $103.03 | 3,152,603 |
| 2022-05-19 | $97.39 | $105.49 | $95.54 | $101.82 | $101.82 | 3,365,957 |
| 2022-05-18 | $100.86 | $105.34 | $96.45 | $97.61 | $97.61 | 2,935,396 |
| 2022-05-17 | $103.51 | $105.74 | $96.41 | $101.71 | $101.71 | 4,054,930 |
| 2022-05-16 | $104.50 | $108.74 | $99.18 | $99.68 | $99.68 | 5,193,935 |
| 2022-05-13 | $101.86 | $112.89 | $101.86 | $110.79 | $110.79 | 4,832,277 |
| 2022-05-12 | $90.97 | $102.17 | $87.67 | $99.22 | $99.22 | 6,303,613 |
| 2022-05-11 | $95.99 | $100.18 | $92.23 | $92.62 | $92.62 | 5,466,438 |
| 2022-05-10 | $104.53 | $107.20 | $93.73 | $97.77 | $97.77 | 5,099,364 |
| 2022-05-09 | $105.00 | $109.34 | $98.47 | $100.75 | $100.75 | 5,114,723 |
| 2022-05-06 | $115.15 | $115.50 | $104.50 | $107.38 | $107.38 | 6,932,785 |
| 2022-05-05 | $122.18 | $123.00 | $112.06 | $116.73 | $116.73 | 9,282,759 |
| 2022-05-04 | $112.61 | $118.96 | $105.56 | $118.48 | $118.48 | 6,927,678 |
| 2022-05-03 | $114.94 | $120.25 | $112.06 | $112.30 | $112.30 | 4,245,424 |
| 2022-05-02 | $111.50 | $118.30 | $109.13 | $118.03 | $118.03 | 3,264,663 |
| 2022-04-29 | $118.42 | $123.21 | $111.64 | $111.82 | $111.82 | 3,575,526 |
| 2022-04-28 | $119.80 | $120.60 | $109.68 | $118.92 | $118.92 | 5,394,638 |
| 2022-04-27 | $119.26 | $124.99 | $117.56 | $118.38 | $118.38 | 3,231,258 |
| 2022-04-26 | $125.84 | $126.25 | $119.90 | $120.05 | $120.05 | 2,368,145 |
| 2022-04-25 | $121.63 | $129.55 | $121.51 | $128.07 | $128.07 | 3,208,076 |
| 2022-04-22 | $125.00 | $129.79 | $121.47 | $122.78 | $122.78 | 2,825,155 |
| 2022-04-21 | $134.01 | $137.47 | $123.75 | $124.84 | $124.84 | 3,421,630 |
| 2022-04-20 | $144.00 | $144.47 | $130.19 | $130.36 | $130.36 | 3,822,829 |
| 2022-04-19 | $132.00 | $146.26 | $129.85 | $145.17 | $145.17 | 5,056,417 |
| 2022-04-18 | $136.95 | $138.16 | $128.50 | $131.61 | $131.61 | 3,542,015 |
| 2022-04-14 | $147.96 | $147.96 | $136.95 | $137.09 | $137.09 | 2,781,979 |
| 2022-04-13 | $143.59 | $148.26 | $140.50 | $145.96 | $145.96 | 1,994,859 |
| 2022-04-12 | $148.01 | $154.00 | $143.71 | $144.84 | $144.84 | 2,283,265 |
| 2022-04-11 | $144.26 | $148.51 | $141.00 | $145.31 | $145.31 | 1,774,393 |
| 2022-04-08 | $151.99 | $152.44 | $146.09 | $146.42 | $146.42 | 1,831,926 |
| 2022-04-07 | $153.21 | $157.28 | $146.00 | $152.58 | $152.58 | 1,967,688 |
| 2022-04-06 | $160.02 | $160.39 | $149.04 | $153.36 | $153.36 | 3,334,661 |
| 2022-04-05 | $174.71 | $175.05 | $163.43 | $165.67 | $165.67 | 2,554,067 |
| 2022-04-04 | $170.08 | $176.40 | $169.52 | $174.71 | $174.71 | 2,202,147 |
| 2022-04-01 | $166.04 | $173.59 | $166.04 | $169.50 | $169.50 | 1,962,890 |
| 2022-03-31 | $168.50 | $169.52 | $163.79 | $164.81 | $164.81 | 2,045,115 |
| 2022-03-30 | $169.93 | $175.59 | $167.20 | $168.63 | $168.63 | 2,019,403 |
| 2022-03-29 | $165.34 | $176.96 | $164.29 | $174.48 | $174.48 | 4,125,461 |
| 2022-03-28 | $156.51 | $161.45 | $152.34 | $160.74 | $160.74 | 1,950,044 |
| 2022-03-25 | $162.30 | $163.84 | $152.83 | $154.82 | $154.82 | 2,619,405 |
| 2022-03-24 | $162.00 | $162.37 | $155.32 | $161.94 | $161.94 | 2,151,776 |
| 2022-03-23 | $160.10 | $166.44 | $156.66 | $161.20 | $161.20 | 1,762,433 |
| 2022-03-22 | $156.90 | $166.98 | $155.85 | $163.14 | $163.14 | 3,102,408 |
| 2022-03-21 | $159.02 | $161.06 | $153.65 | $157.44 | $157.44 | 3,667,951 |
| 2022-03-18 | $150.61 | $159.93 | $148.85 | $159.66 | $159.66 | 4,408,454 |
| 2022-03-17 | $142.20 | $151.52 | $139.78 | $150.28 | $150.28 | 4,411,423 |
| 2022-03-16 | $133.00 | $144.64 | $132.15 | $144.09 | $144.09 | 6,276,896 |
| 2022-03-15 | $126.25 | $129.63 | $123.05 | $128.93 | $128.93 | 4,146,100 |
| 2022-03-14 | $131.00 | $135.85 | $124.00 | $125.17 | $125.17 | 4,464,822 |
| 2022-03-11 | $142.71 | $142.71 | $131.75 | $132.48 | $132.48 | 4,904,523 |
| 2022-03-10 | $142.61 | $142.91 | $136.01 | $140.86 | $140.86 | 3,492,564 |
| 2022-03-09 | $141.55 | $149.04 | $141.55 | $145.04 | $145.04 | 4,806,075 |
| 2022-03-08 | $138.14 | $143.47 | $134.10 | $137.16 | $137.16 | 3,706,281 |
| 2022-03-07 | $150.00 | $154.00 | $139.93 | $140.00 | $140.00 | 5,441,799 |
| 2022-03-04 | $158.67 | $162.79 | $147.29 | $148.82 | $148.82 | 3,357,703 |
| 2022-03-03 | $165.82 | $166.87 | $155.08 | $156.90 | $156.90 | 2,273,943 |
| 2022-03-02 | $170.77 | $170.77 | $160.19 | $166.08 | $166.08 | 2,563,850 |
| 2022-03-01 | $175.01 | $176.78 | $168.24 | $169.72 | $169.72 | 2,280,239 |
| 2022-02-28 | $169.02 | $175.86 | $166.40 | $174.80 | $174.80 | 3,149,303 |
| 2022-02-25 | $164.40 | $167.54 | $156.35 | $167.18 | $167.18 | 3,116,869 |
| 2022-02-24 | $149.48 | $165.77 | $147.00 | $165.02 | $165.02 | 4,115,593 |
| 2022-02-23 | $160.12 | $163.78 | $156.21 | $157.15 | $157.15 | 3,118,875 |
| 2022-02-22 | $156.78 | $166.09 | $154.35 | $161.23 | $161.23 | 4,499,481 |
| 2022-02-18 | $172.73 | $173.40 | $157.72 | $158.33 | $158.33 | 7,604,146 |
| 2022-02-17 | $185.00 | $185.00 | $167.63 | $170.13 | $170.13 | 6,211,046 |
| 2022-02-16 | $196.67 | $196.72 | $184.17 | $186.99 | $186.99 | 3,615,670 |
| 2022-02-15 | $199.40 | $202.69 | $191.90 | $199.37 | $199.37 | 3,612,709 |
| 2022-02-14 | $191.00 | $202.54 | $188.49 | $195.71 | $195.71 | 4,919,786 |
| 2022-02-11 | $208.00 | $211.90 | $187.21 | $190.88 | $190.88 | 6,843,651 |
| 2022-02-10 | $227.80 | $233.60 | $203.66 | $205.91 | $205.91 | 22,474,333 |
| 2022-02-09 | $203.99 | $205.50 | $195.21 | $202.01 | $202.01 | 8,845,940 |
| 2022-02-08 | $190.15 | $199.12 | $188.46 | $198.48 | $198.48 | 3,266,664 |
| 2022-02-07 | $190.72 | $203.49 | $190.72 | $195.78 | $195.78 | 3,626,839 |
| 2022-02-04 | $181.94 | $194.73 | $179.00 | $192.00 | $192.00 | 3,209,872 |
| 2022-02-03 | $190.92 | $191.10 | $178.95 | $180.21 | $180.21 | 3,828,965 |
| 2022-02-02 | $212.37 | $214.14 | $193.00 | $197.40 | $197.40 | 3,278,957 |
| 2022-02-01 | $208.23 | $211.31 | $203.00 | $210.57 | $210.57 | 2,601,027 |
| 2022-01-31 | $190.64 | $206.58 | $190.64 | $206.12 | $206.12 | 3,307,434 |
| 2022-01-28 | $180.00 | $190.58 | $173.77 | $188.23 | $188.23 | 4,454,632 |
| 2022-01-27 | $183.56 | $184.48 | $172.61 | $176.75 | $176.75 | 3,823,999 |
| 2022-01-26 | $195.57 | $197.80 | $176.51 | $179.11 | $179.11 | 3,111,265 |
| 2022-01-25 | $195.95 | $198.33 | $183.02 | $185.84 | $185.84 | 3,068,464 |
| 2022-01-24 | $185.38 | $198.10 | $175.36 | $197.50 | $197.50 | 4,521,033 |
| 2022-01-21 | $201.94 | $203.43 | $191.48 | $192.06 | $192.06 | 3,126,958 |
| 2022-01-20 | $205.52 | $212.00 | $201.11 | $201.49 | $201.49 | 2,814,686 |
| 2022-01-19 | $207.24 | $212.41 | $203.29 | $203.69 | $203.69 | 2,639,895 |
| 2022-01-18 | $209.60 | $215.00 | $206.45 | $207.24 | $207.24 | 2,901,803 |
| 2022-01-14 | $216.74 | $220.92 | $210.90 | $215.16 | $215.16 | 2,467,201 |
| 2022-01-13 | $228.94 | $230.19 | $217.07 | $217.16 | $217.16 | 2,984,915 |
| 2022-01-12 | $238.49 | $240.75 | $224.66 | $227.11 | $227.11 | 2,538,867 |
| 2022-01-11 | $227.41 | $236.20 | $223.95 | $234.18 | $234.18 | 2,327,146 |
| 2022-01-10 | $225.00 | $228.84 | $217.69 | $227.52 | $227.52 | 4,572,666 |
| 2022-01-07 | $239.12 | $244.81 | $228.55 | $230.20 | $230.20 | 2,728,835 |
| 2022-01-06 | $232.71 | $244.57 | $231.01 | $238.65 | $238.65 | 2,109,438 |
| 2022-01-05 | $246.05 | $249.94 | $234.18 | $235.19 | $235.19 | 2,793,903 |
| 2022-01-04 | $262.29 | $262.57 | $243.76 | $251.00 | $251.00 | 2,274,426 |
| 2022-01-03 | $264.00 | $266.74 | $255.80 | $262.29 | $262.29 | 2,035,540 |
| 2021-12-31 | $264.91 | $270.25 | $263.09 | $263.34 | $263.34 | 1,341,001 |
| 2021-12-30 | $255.77 | $269.56 | $255.77 | $265.35 | $265.35 | 1,432,999 |
| 2021-12-29 | $257.54 | $259.88 | $253.11 | $257.73 | $257.73 | 1,469,648 |
| 2021-12-28 | $262.80 | $264.96 | $258.14 | $259.09 | $259.09 | 1,952,918 |
| 2021-12-27 | $266.44 | $268.80 | $261.85 | $262.34 | $262.34 | 1,660,228 |
| 2021-12-23 | $267.33 | $270.70 | $260.69 | $267.17 | $267.17 | 1,941,408 |
| 2021-12-22 | $275.96 | $279.80 | $264.69 | $268.77 | $268.77 | 1,998,407 |
| 2021-12-21 | $271.99 | $277.19 | $264.06 | $276.92 | $276.92 | 2,037,151 |
| 2021-12-20 | $267.40 | $272.72 | $264.24 | $268.55 | $268.55 | 2,385,893 |
| 2021-12-17 | $258.21 | $276.69 | $255.10 | $273.63 | $273.63 | 3,494,600 |
| 2021-12-16 | $267.85 | $274.00 | $256.68 | $260.90 | $260.90 | 2,799,688 |
| 2021-12-15 | $251.75 | $263.87 | $248.57 | $261.73 | $261.73 | 2,653,807 |
| 2021-12-14 | $255.00 | $258.96 | $250.87 | $255.83 | $255.83 | 2,269,069 |
| 2021-12-13 | $263.43 | $267.73 | $255.37 | $260.23 | $260.23 | 1,428,515 |
| 2021-12-10 | $268.80 | $278.00 | $263.02 | $264.54 | $264.54 | 1,922,649 |
| 2021-12-09 | $282.05 | $289.00 | $268.15 | $268.29 | $268.29 | 2,492,831 |
| 2021-12-08 | $265.00 | $274.91 | $259.17 | $274.81 | $274.81 | 1,664,351 |
| 2021-12-07 | $261.67 | $270.11 | $260.63 | $265.31 | $265.31 | 2,332,174 |
| 2021-12-06 | $244.00 | $254.85 | $235.00 | $251.10 | $251.10 | 2,627,989 |
| 2021-12-03 | $265.80 | $266.71 | $241.72 | $248.17 | $248.17 | 4,045,387 |
| 2021-12-02 | $258.51 | $269.75 | $254.46 | $267.17 | $267.17 | 3,548,674 |
| 2021-12-01 | $284.61 | $288.71 | $255.36 | $259.53 | $259.53 | 4,850,958 |
| 2021-11-30 | $292.94 | $298.00 | $284.52 | $286.15 | $286.15 | 2,914,143 |
| 2021-11-29 | $289.00 | $295.96 | $281.42 | $293.23 | $293.23 | 2,711,764 |
| 2021-11-26 | $285.74 | $292.35 | $283.48 | $290.25 | $290.25 | 1,811,935 |
| 2021-11-24 | $272.38 | $285.19 | $268.36 | $283.89 | $283.89 | 2,326,403 |
| 2021-11-23 | $277.27 | $281.00 | $266.29 | $275.13 | $275.13 | 2,831,391 |
| 2021-11-22 | $284.25 | $286.00 | $273.14 | $279.61 | $279.61 | 3,693,633 |
| 2021-11-19 | $292.33 | $295.01 | $284.82 | $285.00 | $285.00 | 2,278,563 |
| 2021-11-18 | $301.17 | $303.75 | $285.53 | $290.99 | $290.99 | 3,528,329 |
| 2021-11-17 | $311.00 | $313.39 | $300.30 | $302.78 | $302.78 | 1,736,934 |
| 2021-11-16 | $308.50 | $312.31 | $306.01 | $310.75 | $310.75 | 2,188,899 |
| 2021-11-15 | $304.56 | $309.50 | $299.13 | $304.50 | $304.50 | 2,520,359 |
| 2021-11-12 | $299.33 | $304.22 | $296.85 | $304.16 | $304.16 | 1,378,059 |
| 2021-11-11 | $300.00 | $302.17 | $293.43 | $298.00 | $298.00 | 1,774,326 |
| 2021-11-10 | $308.74 | $310.48 | $295.11 | $297.28 | $297.28 | 2,932,694 |
| 2021-11-09 | $313.49 | $316.71 | $301.00 | $310.60 | $310.60 | 1,537,559 |
| 2021-11-08 | $309.55 | $317.00 | $309.55 | $313.01 | $313.01 | 1,617,871 |
| 2021-11-05 | $314.44 | $315.81 | $306.75 | $310.60 | $310.60 | 2,611,340 |
| 2021-11-04 | $315.00 | $316.63 | $305.89 | $313.42 | $313.42 | 3,116,088 |
| 2021-11-03 | $300.35 | $314.43 | $294.65 | $312.43 | $312.43 | 4,042,238 |
| 2021-11-02 | $300.61 | $301.80 | $293.52 | $300.07 | $300.07 | 2,360,679 |
| 2021-11-01 | $292.51 | $300.78 | $289.99 | $300.60 | $300.60 | 3,407,919 |
| 2021-10-29 | $288.31 | $296.54 | $283.00 | $291.36 | $291.36 | 7,085,850 |
| 2021-10-28 | $286.26 | $303.98 | $278.00 | $284.93 | $284.93 | 21,575,265 |
| 2021-10-27 | $353.49 | $356.28 | $342.69 | $345.66 | $345.66 | 5,188,687 |
| 2021-10-26 | $362.08 | $363.80 | $352.06 | $353.92 | $353.92 | 1,458,541 |
| 2021-10-25 | $361.32 | $363.76 | $354.90 | $358.17 | $358.17 | 1,326,568 |
| 2021-10-22 | $367.00 | $368.74 | $349.62 | $358.19 | $358.19 | 1,836,122 |
| 2021-10-21 | $363.80 | $373.00 | $363.00 | $369.23 | $369.23 | 995,771 |
| 2021-10-20 | $367.74 | $371.96 | $361.23 | $366.59 | $366.59 | 1,226,502 |
| 2021-10-19 | $364.00 | $369.13 | $360.16 | $365.03 | $365.03 | 1,156,667 |
| 2021-10-18 | $351.80 | $361.79 | $351.00 | $361.27 | $361.27 | 1,241,409 |
| 2021-10-15 | $357.22 | $357.92 | $352.22 | $353.31 | $353.31 | 1,021,084 |
| 2021-10-14 | $351.10 | $362.29 | $351.10 | $357.46 | $357.46 | 2,334,898 |
| 2021-10-13 | $330.00 | $346.99 | $329.88 | $345.76 | $345.76 | 1,736,134 |
| 2021-10-12 | $322.85 | $329.00 | $321.02 | $326.63 | $326.63 | 1,067,907 |
| 2021-10-11 | $317.87 | $327.24 | $315.95 | $320.72 | $320.72 | 813,052 |
| 2021-10-08 | $328.75 | $331.57 | $318.73 | $320.60 | $320.60 | 1,450,684 |
| 2021-10-07 | $321.00 | $328.85 | $319.06 | $324.17 | $324.17 | 1,378,717 |
| 2021-10-06 | $315.81 | $325.24 | $314.13 | $316.88 | $316.88 | 2,239,770 |
| 2021-10-05 | $312.38 | $323.62 | $312.38 | $320.23 | $320.23 | 1,701,575 |
| 2021-10-04 | $320.57 | $322.08 | $306.25 | $313.22 | $313.22 | 2,018,557 |
| 2021-10-01 | $319.75 | $326.45 | $318.21 | $324.33 | $324.33 | 1,566,680 |
| 2021-09-30 | $315.40 | $321.14 | $311.18 | $319.05 | $319.05 | 1,912,163 |
| 2021-09-29 | $326.20 | $328.45 | $311.81 | $312.80 | $312.80 | 2,526,775 |
| 2021-09-28 | $339.75 | $343.21 | $321.95 | $322.15 | $322.15 | 2,854,688 |
| 2021-09-27 | $338.46 | $345.41 | $338.46 | $345.12 | $345.12 | 1,307,696 |
| 2021-09-24 | $346.39 | $347.46 | $336.36 | $343.21 | $343.21 | 1,211,034 |
| 2021-09-23 | $351.88 | $352.36 | $344.80 | $348.99 | $348.99 | 972,524 |
| 2021-09-22 | $341.92 | $349.92 | $340.22 | $349.00 | $349.00 | 1,435,450 |
| 2021-09-21 | $345.25 | $349.40 | $341.51 | $344.10 | $344.10 | 1,585,846 |
| 2021-09-20 | $338.00 | $348.29 | $333.28 | $337.86 | $337.86 | 2,078,857 |
| 2021-09-17 | $348.10 | $352.99 | $343.18 | $352.87 | $352.87 | 2,568,459 |
| 2021-09-16 | $340.69 | $346.25 | $335.79 | $345.80 | $345.80 | 1,549,850 |
| 2021-09-15 | $336.09 | $342.35 | $331.71 | $342.02 | $342.02 | 1,308,119 |
| 2021-09-14 | $338.01 | $343.80 | $335.00 | $337.00 | $337.00 | 974,937 |
| 2021-09-13 | $342.32 | $345.46 | $330.54 | $336.01 | $336.01 | 1,698,821 |
| 2021-09-10 | $351.16 | $352.44 | $342.32 | $342.37 | $342.37 | 1,602,928 |
| 2021-09-09 | $349.92 | $357.70 | $347.54 | $352.63 | $352.63 | 882,674 |
| 2021-09-08 | $358.33 | $359.75 | $344.28 | $352.71 | $352.71 | 2,466,081 |
| 2021-09-07 | $365.99 | $368.53 | $355.22 | $359.57 | $359.57 | 1,698,143 |
| 2021-09-03 | $356.50 | $369.35 | $356.44 | $367.23 | $367.23 | 940,341 |
| 2021-09-02 | $364.06 | $364.27 | $356.05 | $358.80 | $358.80 | 677,676 |
| 2021-09-01 | $356.83 | $364.41 | $356.75 | $359.31 | $359.31 | 810,917 |
| 2021-08-31 | $363.46 | $363.59 | $356.03 | $356.96 | $356.96 | 1,280,136 |
| 2021-08-30 | $364.45 | $371.51 | $362.94 | $366.68 | $366.68 | 1,370,290 |
| 2021-08-27 | $355.03 | $361.29 | $350.78 | $361.25 | $361.25 | 1,064,267 |
| 2021-08-26 | $355.65 | $360.56 | $353.34 | $354.13 | $354.13 | 916,409 |
| 2021-08-25 | $356.94 | $360.48 | $353.18 | $355.30 | $355.30 | 799,933 |
| 2021-08-24 | $352.02 | $356.98 | $351.00 | $356.00 | $356.00 | 1,201,094 |
| 2021-08-23 | $344.42 | $350.21 | $342.30 | $349.12 | $349.12 | 971,923 |
| 2021-08-20 | $341.39 | $345.00 | $339.44 | $340.93 | $340.93 | 988,396 |
| 2021-08-19 | $334.25 | $347.73 | $331.74 | $341.27 | $341.27 | 1,471,991 |
| 2021-08-18 | $342.43 | $346.76 | $338.77 | $338.99 | $338.99 | 914,340 |
| 2021-08-17 | $344.00 | $346.98 | $337.50 | $344.56 | $344.56 | 1,390,240 |
| 2021-08-16 | $360.58 | $361.34 | $342.28 | $346.61 | $346.61 | 2,326,381 |
| 2021-08-13 | $367.75 | $369.36 | $363.00 | $364.94 | $364.94 | 953,109 |
| 2021-08-12 | $355.93 | $370.50 | $353.55 | $368.29 | $368.29 | 1,643,934 |
| 2021-08-11 | $368.45 | $369.19 | $353.17 | $355.96 | $355.96 | 1,345,748 |
| 2021-08-10 | $378.43 | $382.75 | $364.50 | $366.69 | $366.69 | 859,147 |
| 2021-08-09 | $374.34 | $378.12 | $368.51 | $376.02 | $376.02 | 835,583 |
| 2021-08-06 | $376.67 | $380.92 | $367.74 | $371.90 | $371.90 | 976,497 |
| 2021-08-05 | $370.02 | $379.68 | $368.02 | $377.08 | $377.08 | 1,029,453 |
| 2021-08-04 | $368.79 | $376.83 | $365.86 | $374.51 | $374.51 | 1,211,709 |
| 2021-08-03 | $376.38 | $378.28 | $363.00 | $370.26 | $370.26 | 1,617,616 |
| 2021-08-02 | $375.00 | $384.48 | $366.08 | $379.55 | $379.55 | 1,581,289 |
| 2021-07-30 | $381.94 | $382.88 | $370.36 | $373.59 | $373.59 | 2,901,654 |
| 2021-07-29 | $393.74 | $399.48 | $389.20 | $392.20 | $392.20 | 1,354,920 |
| 2021-07-28 | $388.07 | $397.52 | $386.24 | $394.00 | $394.00 | 970,664 |
| 2021-07-27 | $398.47 | $398.63 | $378.31 | $387.48 | $387.48 | 1,491,435 |
| 2021-07-26 | $407.23 | $407.89 | $395.58 | $398.25 | $398.25 | 1,502,531 |
| 2021-07-23 | $406.35 | $412.68 | $404.37 | $409.84 | $409.84 | 1,013,964 |
| 2021-07-22 | $395.07 | $409.07 | $394.70 | $405.51 | $405.51 | 1,520,986 |
| 2021-07-21 | $388.98 | $395.64 | $384.30 | $393.90 | $393.90 | 1,152,433 |
| 2021-07-20 | $382.95 | $394.20 | $375.14 | $390.22 | $390.22 | 1,426,243 |
| 2021-07-19 | $364.18 | $382.85 | $362.78 | $379.06 | $379.06 | 1,231,303 |
| 2021-07-16 | $369.00 | $380.45 | $366.78 | $374.98 | $374.98 | 1,352,774 |
| 2021-07-15 | $372.45 | $376.50 | $361.28 | $366.27 | $366.27 | 1,541,307 |
| 2021-07-14 | $392.85 | $395.71 | $374.02 | $375.35 | $375.35 | 1,477,152 |
| 2021-07-13 | $392.00 | $399.85 | $386.83 | $389.26 | $389.26 | 1,364,297 |
| 2021-07-12 | $399.00 | $403.31 | $388.58 | $393.41 | $393.41 | 1,309,686 |
| 2021-07-09 | $384.27 | $393.00 | $380.64 | $392.27 | $392.27 | 1,086,589 |
| 2021-07-08 | $379.42 | $387.17 | $375.61 | $384.85 | $384.85 | 1,056,940 |
| 2021-07-07 | $398.51 | $401.45 | $387.55 | $388.85 | $388.85 | 1,012,543 |
| 2021-07-06 | $386.08 | $400.33 | $386.08 | $394.39 | $394.39 | 1,146,295 |
| 2021-07-02 | $390.79 | $395.14 | $385.37 | $388.68 | $388.68 | 826,928 |
| 2021-07-01 | $396.00 | $396.60 | $380.66 | $387.00 | $387.00 | 1,693,205 |
| 2021-06-30 | $400.18 | $400.18 | $390.80 | $394.16 | $394.16 | 1,643,696 |
| 2021-06-29 | $394.00 | $403.41 | $391.13 | $400.18 | $400.18 | 1,531,950 |
| 2021-06-28 | $389.42 | $397.76 | $387.64 | $394.12 | $394.12 | 1,573,464 |
| 2021-06-25 | $386.11 | $387.79 | $376.55 | $383.69 | $383.69 | 5,778,782 |
| 2021-06-24 | $389.00 | $393.93 | $382.48 | $386.56 | $386.56 | 1,346,426 |
| 2021-06-23 | $378.00 | $386.44 | $377.90 | $385.41 | $385.41 | 1,476,196 |
| 2021-06-22 | $369.80 | $382.08 | $367.24 | $377.53 | $377.53 | 2,079,531 |
| 2021-06-21 | $367.43 | $368.80 | $353.16 | $363.19 | $363.19 | 1,902,378 |
| 2021-06-18 | $359.26 | $372.86 | $357.50 | $367.61 | $367.61 | 2,718,299 |
| 2021-06-17 | $335.00 | $365.00 | $333.84 | $360.97 | $360.97 | 3,228,862 |
| 2021-06-16 | $335.50 | $338.66 | $325.79 | $334.40 | $334.40 | 1,993,758 |
| 2021-06-15 | $340.76 | $341.95 | $333.50 | $335.50 | $335.50 | 1,582,902 |
| 2021-06-14 | $335.50 | $347.13 | $333.00 | $343.07 | $343.07 | 2,036,400 |
| 2021-06-11 | $324.04 | $333.99 | $322.29 | $332.73 | $332.73 | 1,815,676 |
| 2021-06-10 | $314.00 | $324.95 | $312.75 | $324.10 | $324.10 | 1,419,715 |
| 2021-06-09 | $318.90 | $326.74 | $314.28 | $314.61 | $314.61 | 1,573,897 |
| 2021-06-08 | $316.38 | $323.81 | $312.50 | $317.20 | $317.20 | 1,424,033 |
| 2021-06-07 | $308.84 | $315.78 | $304.50 | $314.52 | $314.52 | 1,719,334 |
| 2021-06-04 | $313.70 | $319.00 | $309.01 | $309.91 | $309.91 | 1,833,589 |
| 2021-06-03 | $328.42 | $330.51 | $309.67 | $309.83 | $309.83 | 2,277,370 |
| 2021-06-02 | $331.22 | $338.69 | $327.24 | $331.48 | $331.48 | 1,134,500 |
| 2021-06-01 | $339.19 | $340.96 | $329.23 | $333.68 | $333.68 | 1,537,553 |
| 2021-05-28 | $338.00 | $342.03 | $336.00 | $336.00 | $336.00 | 1,253,895 |
| 2021-05-27 | $333.00 | $339.84 | $322.55 | $338.69 | $338.69 | 2,806,877 |
| 2021-05-26 | $326.95 | $335.93 | $325.35 | $332.36 | $332.36 | 2,714,914 |
| 2021-05-25 | $326.80 | $329.62 | $322.28 | $324.21 | $324.21 | 1,691,375 |
| 2021-05-24 | $316.00 | $325.77 | $313.64 | $324.09 | $324.09 | 1,890,750 |
| 2021-05-21 | $318.20 | $322.75 | $310.40 | $314.64 | $314.64 | 1,831,418 |
| 2021-05-20 | $300.00 | $318.40 | $299.51 | $316.31 | $316.31 | 3,047,794 |
| 2021-05-19 | $289.00 | $300.50 | $285.35 | $298.37 | $298.37 | 2,370,584 |
| 2021-05-18 | $302.15 | $308.66 | $297.00 | $299.54 | $299.54 | 1,853,639 |
| 2021-05-17 | $297.00 | $304.00 | $288.12 | $297.20 | $297.20 | 2,320,089 |
| 2021-05-14 | $285.46 | $299.65 | $283.54 | $299.40 | $299.40 | 2,279,679 |
| 2021-05-13 | $301.08 | $305.18 | $275.60 | $281.02 | $281.02 | 3,533,798 |
| 2021-05-12 | $296.20 | $304.06 | $287.31 | $296.32 | $296.32 | 3,264,764 |
| 2021-05-11 | $283.69 | $309.99 | $281.32 | $306.07 | $306.07 | 3,106,165 |
| 2021-05-10 | $300.12 | $300.38 | $286.07 | $294.70 | $294.70 | 3,466,908 |
| 2021-05-07 | $315.99 | $321.00 | $305.00 | $307.15 | $307.15 | 3,143,534 |
| 2021-05-06 | $305.88 | $319.85 | $298.89 | $304.12 | $304.12 | 6,885,491 |
| 2021-05-05 | $346.00 | $349.95 | $332.08 | $335.72 | $335.72 | 2,545,500 |
| 2021-05-04 | $348.98 | $350.00 | $328.27 | $342.03 | $342.03 | 3,362,652 |
| 2021-05-03 | $370.71 | $374.00 | $358.00 | $359.92 | $359.92 | 1,660,944 |
| 2021-04-30 | $370.36 | $377.43 | $365.11 | $367.80 | $367.80 | 1,583,927 |
| 2021-04-29 | $394.43 | $396.04 | $369.65 | $375.44 | $375.44 | 1,843,843 |
| 2021-04-28 | $393.34 | $396.70 | $388.04 | $393.80 | $393.80 | 1,005,532 |
| 2021-04-27 | $403.00 | $405.80 | $390.68 | $395.89 | $395.89 | 1,022,864 |
| 2021-04-26 | $386.83 | $400.92 | $384.27 | $400.68 | $400.68 | 1,463,523 |
| 2021-04-23 | $381.79 | $387.71 | $378.71 | $384.64 | $384.64 | 1,243,781 |
| 2021-04-22 | $373.00 | $384.84 | $371.33 | $373.77 | $373.77 | 1,350,179 |
| 2021-04-21 | $362.00 | $373.30 | $357.67 | $370.20 | $370.20 | 956,592 |
| 2021-04-20 | $369.00 | $377.91 | $362.28 | $367.65 | $367.65 | 1,523,136 |
| 2021-04-19 | $377.86 | $385.99 | $362.50 | $367.46 | $367.46 | 1,949,925 |
| 2021-04-16 | $391.00 | $394.20 | $383.19 | $385.24 | $385.24 | 1,195,058 |
| 2021-04-15 | $377.60 | $391.81 | $375.10 | $389.89 | $389.89 | 1,794,008 |
| 2021-04-14 | $388.12 | $393.86 | $370.36 | $372.00 | $372.00 | 1,437,796 |
| 2021-04-13 | $375.00 | $389.69 | $374.50 | $386.60 | $386.60 | 1,604,966 |
| 2021-04-12 | $365.68 | $373.77 | $362.01 | $371.06 | $371.06 | 1,099,055 |
| 2021-04-09 | $365.00 | $369.27 | $358.75 | $368.24 | $368.24 | 1,073,850 |
| 2021-04-08 | $361.00 | $370.10 | $359.76 | $367.07 | $367.07 | 1,372,645 |
| 2021-04-07 | $355.62 | $364.93 | $351.35 | $353.11 | $353.11 | 2,277,128 |
| 2021-04-06 | $349.00 | $362.50 | $346.80 | $357.53 | $357.53 | 1,616,144 |
| 2021-04-05 | $355.00 | $355.55 | $336.36 | $348.43 | $348.43 | 1,688,517 |
| 2021-04-01 | $350.36 | $360.62 | $346.00 | $352.04 | $352.04 | 1,735,013 |
| 2021-03-31 | $329.65 | $346.65 | $328.29 | $340.76 | $340.76 | 2,742,255 |
| 2021-03-30 | $310.25 | $323.88 | $306.04 | $321.20 | $321.20 | 1,752,341 |
| 2021-03-29 | $320.00 | $324.76 | $306.05 | $315.08 | $315.08 | 2,206,565 |
| 2021-03-26 | $327.73 | $336.00 | $310.19 | $319.79 | $319.79 | 2,497,065 |
| 2021-03-25 | $318.38 | $334.18 | $315.25 | $327.61 | $327.61 | 2,374,706 |
| 2021-03-24 | $355.81 | $356.98 | $325.13 | $326.50 | $326.50 | 2,773,928 |
| 2021-03-23 | $361.70 | $364.16 | $352.48 | $354.42 | $354.42 | 1,551,792 |
| 2021-03-22 | $356.22 | $363.80 | $351.37 | $359.80 | $359.80 | 1,701,599 |
| 2021-03-19 | $353.59 | $360.13 | $342.90 | $355.80 | $355.80 | 3,020,019 |
| 2021-03-18 | $380.68 | $381.18 | $350.06 | $352.05 | $352.05 | 3,312,043 |
| 2021-03-17 | $358.31 | $388.91 | $357.03 | $386.27 | $386.27 | 3,570,705 |
| 2021-03-16 | $380.12 | $388.30 | $365.15 | $373.22 | $373.22 | 2,162,381 |
| 2021-03-15 | $366.68 | $369.97 | $361.01 | $369.58 | $369.58 | 1,438,976 |
| 2021-03-12 | $368.00 | $371.35 | $357.60 | $369.03 | $369.03 | 1,557,769 |
| 2021-03-11 | $370.02 | $377.14 | $362.60 | $374.25 | $374.25 | 1,579,866 |
| 2021-03-10 | $373.00 | $377.00 | $351.12 | $352.77 | $352.77 | 2,238,396 |
| 2021-03-09 | $352.26 | $365.96 | $343.74 | $362.36 | $362.36 | 3,662,903 |
| 2021-03-08 | $338.84 | $349.46 | $320.00 | $320.59 | $320.59 | 2,903,226 |
| 2021-03-05 | $350.00 | $350.36 | $311.44 | $337.28 | $337.28 | 4,230,446 |
| 2021-03-04 | $356.97 | $371.68 | $328.10 | $346.05 | $346.05 | 4,204,568 |
| 2021-03-03 | $390.53 | $393.05 | $361.11 | $364.52 | $364.52 | 2,832,795 |
| 2021-03-02 | $416.99 | $418.00 | $393.65 | $394.62 | $394.62 | 1,882,055 |
| 2021-03-01 | $405.03 | $417.11 | $399.35 | $415.78 | $415.78 | 2,173,558 |
| 2021-02-26 | $388.15 | $395.00 | $376.00 | $392.88 | $392.88 | 2,834,523 |
| 2021-02-25 | $410.00 | $417.11 | $377.07 | $377.59 | $377.59 | 2,772,331 |
| 2021-02-24 | $402.81 | $414.73 | $392.28 | $408.96 | $408.96 | 2,282,561 |
| 2021-02-23 | $388.54 | $414.44 | $371.70 | $410.59 | $410.59 | 4,417,204 |
| 2021-02-22 | $422.20 | $430.00 | $406.00 | $409.21 | $409.21 | 2,812,718 |
| 2021-02-19 | $427.01 | $434.33 | $423.96 | $425.55 | $425.55 | 6,473,341 |
| 2021-02-18 | $441.00 | $457.30 | $437.00 | $443.49 | $443.49 | 6,392,463 |
| 2021-02-17 | $420.00 | $420.00 | $398.04 | $411.65 | $411.65 | 2,391,230 |
| 2021-02-16 | $433.92 | $435.75 | $411.53 | $421.26 | $421.26 | 2,658,706 |
| 2021-02-12 | $430.41 | $437.90 | $421.18 | $435.29 | $435.29 | 1,239,848 |
| 2021-02-11 | $428.98 | $441.19 | $422.00 | $433.19 | $433.19 | 1,753,882 |
| 2021-02-10 | $412.32 | $437.98 | $411.67 | $433.30 | $433.30 | 2,818,657 |
| 2021-02-09 | $409.00 | $411.92 | $402.26 | $406.57 | $406.57 | 1,799,934 |
| 2021-02-08 | $402.01 | $407.77 | $395.70 | $399.51 | $399.51 | 1,021,213 |
| 2021-02-05 | $398.99 | $401.00 | $395.68 | $400.06 | $400.06 | 1,216,513 |
| 2021-02-04 | $391.00 | $399.50 | $387.01 | $399.49 | $399.49 | 1,186,989 |
| 2021-02-03 | $391.20 | $393.61 | $381.68 | $389.50 | $389.50 | 1,637,932 |
| 2021-02-02 | $378.00 | $388.88 | $375.68 | $387.25 | $387.25 | 1,569,413 |
| 2021-02-01 | $364.00 | $372.09 | $356.00 | $371.55 | $371.55 | 1,110,793 |
| 2021-01-29 | $360.50 | $362.53 | $347.77 | $359.43 | $359.43 | 1,848,727 |
| 2021-01-28 | $345.00 | $366.93 | $341.92 | $360.91 | $360.91 | 2,193,619 |
| 2021-01-27 | $341.04 | $352.44 | $329.13 | $337.77 | $337.77 | 2,378,957 |
| 2021-01-26 | $381.30 | $381.30 | $354.45 | $355.15 | $355.15 | 2,706,597 |
| 2021-01-25 | $398.95 | $404.27 | $373.34 | $380.00 | $380.00 | 2,340,600 |
| 2021-01-22 | $389.06 | $392.81 | $387.68 | $392.01 | $392.01 | 1,166,158 |
| 2021-01-21 | $392.51 | $394.48 | $383.00 | $389.00 | $389.00 | 1,064,476 |
| 2021-01-20 | $388.69 | $394.36 | $383.66 | $392.97 | $392.97 | 1,142,413 |
| 2021-01-19 | $388.50 | $390.00 | $377.62 | $382.25 | $382.25 | 1,882,638 |
| 2021-01-15 | $385.00 | $398.29 | $383.37 | $388.65 | $388.65 | 1,791,592 |
| 2021-01-14 | $373.33 | $386.75 | $371.23 | $385.10 | $385.10 | 1,817,137 |
| 2021-01-13 | $376.00 | $381.96 | $367.99 | $369.00 | $369.00 | 1,486,075 |
| 2021-01-12 | $363.00 | $375.74 | $362.26 | $375.15 | $375.15 | 1,252,682 |
| 2021-01-11 | $359.60 | $367.68 | $356.00 | $362.01 | $362.01 | 1,261,723 |
| 2021-01-08 | $362.34 | $373.01 | $355.79 | $360.27 | $360.27 | 2,136,182 |
| 2021-01-07 | $339.88 | $357.50 | $337.32 | $357.15 | $357.15 | 2,057,891 |
| 2021-01-06 | $329.09 | $337.93 | $326.11 | $329.01 | $329.01 | 1,837,625 |
| 2021-01-05 | $330.43 | $341.79 | $329.00 | $341.24 | $341.24 | 1,375,448 |
| 2021-01-04 | $339.00 | $340.60 | $326.26 | $334.59 | $334.59 | 1,968,892 |
| 2020-12-31 | $351.70 | $352.02 | $335.96 | $338.50 | $338.50 | 1,541,752 |
| 2020-12-30 | $352.34 | $354.99 | $347.38 | $349.56 | $349.56 | 1,113,349 |
| 2020-12-29 | $360.00 | $361.46 | $346.74 | $350.50 | $350.50 | 2,341,313 |
| 2020-12-28 | $367.31 | $368.29 | $346.00 | $355.66 | $355.66 | 2,002,186 |
| 2020-12-24 | $365.15 | $371.36 | $361.40 | $362.88 | $362.88 | 681,112 |
| 2020-12-23 | $371.00 | $373.50 | $358.09 | $363.28 | $363.28 | 1,197,098 |
| 2020-12-22 | $369.46 | $374.49 | $360.89 | $370.75 | $370.75 | 2,500,359 |
| 2020-12-21 | $361.21 | $369.37 | $357.45 | $364.82 | $364.82 | 2,105,422 |
| 2020-12-18 | $369.32 | $369.39 | $359.44 | $365.03 | $365.03 | 2,418,781 |
| 2020-12-17 | $356.50 | $365.00 | $353.21 | $361.07 | $361.07 | 2,449,181 |
| 2020-12-16 | $346.20 | $352.75 | $340.72 | $350.88 | $350.88 | 2,115,543 |
| 2020-12-15 | $349.75 | $356.87 | $342.13 | $345.10 | $345.10 | 2,370,236 |
| 2020-12-14 | $344.60 | $358.18 | $344.10 | $350.09 | $350.09 | 2,835,142 |
| 2020-12-11 | $333.15 | $346.00 | $330.25 | $342.41 | $342.41 | 3,157,097 |
| 2020-12-10 | $310.26 | $338.61 | $307.93 | $334.51 | $334.51 | 3,661,546 |
| 2020-12-09 | $319.23 | $321.95 | $305.61 | $312.54 | $312.54 | 2,779,367 |
| 2020-12-08 | $311.00 | $326.24 | $308.59 | $320.80 | $320.80 | 2,261,263 |
| 2020-12-07 | $315.91 | $316.03 | $308.26 | $309.29 | $309.29 | 2,320,509 |
| 2020-12-04 | $319.22 | $323.32 | $314.10 | $319.49 | $319.49 | 1,413,410 |
| 2020-12-03 | $323.52 | $333.62 | $318.93 | $319.75 | $319.75 | 2,100,478 |
| 2020-12-02 | $308.37 | $320.94 | $301.55 | $320.34 | $320.34 | 2,026,816 |
| 2020-12-01 | $319.72 | $320.94 | $308.06 | $313.58 | $313.58 | 1,862,427 |
| 2020-11-30 | $321.00 | $323.89 | $308.73 | $320.09 | $320.09 | 3,636,165 |
| 2020-11-27 | $308.06 | $321.00 | $307.00 | $319.05 | $319.05 | 2,035,281 |
| 2020-11-25 | $292.13 | $307.49 | $292.00 | $305.50 | $305.50 | 2,314,127 |
| 2020-11-24 | $302.00 | $303.41 | $290.00 | $292.00 | $292.00 | 2,275,735 |
| 2020-11-23 | $302.20 | $305.60 | $293.88 | $301.72 | $301.72 | 2,342,065 |
| 2020-11-20 | $296.50 | $306.60 | $296.50 | $298.31 | $298.31 | 2,724,009 |
| 2020-11-19 | $284.50 | $301.56 | $279.01 | $295.64 | $295.64 | 3,589,953 |
| 2020-11-18 | $286.91 | $288.36 | $278.37 | $278.93 | $278.93 | 2,053,986 |
| 2020-11-17 | $282.00 | $291.01 | $278.19 | $287.88 | $287.88 | 2,149,509 |
| 2020-11-16 | $272.16 | $284.92 | $270.70 | $278.52 | $278.52 | 2,594,870 |
| 2020-11-13 | $281.09 | $286.34 | $271.86 | $274.43 | $274.43 | 1,833,149 |
| 2020-11-12 | $280.57 | $288.75 | $278.75 | $285.67 | $285.67 | 1,419,805 |
| 2020-11-11 | $268.07 | $281.08 | $266.60 | $279.17 | $279.17 | 1,927,798 |
| 2020-11-10 | $270.00 | $274.55 | $254.82 | $266.26 | $266.26 | 2,411,738 |
| 2020-11-09 | $280.00 | $287.65 | $266.14 | $274.00 | $274.00 | 3,088,567 |
| 2020-11-06 | $302.89 | $305.30 | $288.20 | $292.13 | $292.13 | 3,975,996 |
| 2020-11-05 | $314.39 | $314.73 | $299.54 | $307.54 | $307.54 | 2,287,785 |
| 2020-11-04 | $293.49 | $307.46 | $291.07 | $306.19 | $306.19 | 3,100,211 |
| 2020-11-03 | $273.16 | $283.50 | $270.00 | $280.37 | $280.37 | 1,674,544 |
| 2020-11-02 | $277.74 | $284.64 | $269.70 | $273.38 | $273.38 | 2,272,931 |
| 2020-10-30 | $286.03 | $289.79 | $273.76 | $278.97 | $278.97 | 2,402,954 |
| 2020-10-29 | $299.75 | $303.69 | $287.80 | $288.58 | $288.58 | 2,174,561 |
| 2020-10-28 | $283.40 | $297.20 | $277.32 | $296.96 | $296.96 | 3,905,996 |
| 2020-10-27 | $297.68 | $300.79 | $285.83 | $286.29 | $286.29 | 5,934,987 |
| 2020-10-26 | $308.00 | $312.26 | $295.11 | $300.62 | $300.62 | 4,684,533 |
| 2020-10-23 | $293.62 | $307.17 | $289.13 | $306.10 | $306.10 | 2,355,584 |
| 2020-10-22 | $301.00 | $302.03 | $287.01 | $294.03 | $294.03 | 2,394,900 |
| 2020-10-21 | $313.99 | $315.73 | $297.37 | $298.70 | $298.70 | 2,945,051 |
| 2020-10-20 | $326.00 | $328.76 | $308.58 | $309.38 | $309.38 | 3,164,519 |
| 2020-10-19 | $330.00 | $338.88 | $326.45 | $329.59 | $329.59 | 1,899,510 |
| 2020-10-16 | $328.10 | $331.44 | $323.81 | $326.47 | $326.47 | 1,580,811 |
| 2020-10-15 | $313.02 | $327.97 | $310.39 | $325.90 | $325.90 | 2,894,976 |
| 2020-10-14 | $338.00 | $339.50 | $319.38 | $323.42 | $323.42 | 3,282,036 |
| 2020-10-13 | $333.35 | $341.70 | $331.74 | $337.88 | $337.88 | 3,501,451 |
| 2020-10-12 | $322.68 | $332.00 | $311.51 | $329.72 | $329.72 | 6,200,161 |
| 2020-10-09 | $302.00 | $310.64 | $300.57 | $306.24 | $306.24 | 1,931,975 |
| 2020-10-08 | $303.05 | $306.64 | $297.00 | $299.10 | $299.10 | 1,807,083 |
| 2020-10-07 | $298.00 | $307.61 | $296.60 | $298.18 | $298.18 | 3,612,874 |
| 2020-10-06 | $283.58 | $298.12 | $282.31 | $294.51 | $294.51 | 5,679,812 |
| 2020-10-05 | $290.00 | $290.90 | $282.31 | $283.00 | $283.00 | 3,847,981 |
| 2020-10-02 | $276.95 | $295.52 | $272.50 | $290.36 | $290.36 | 13,795,458 |
| 2020-10-01 | $249.95 | $258.00 | $247.50 | $256.96 | $256.96 | 2,245,372 |
| 2020-09-30 | $246.41 | $250.74 | $244.45 | $247.09 | $247.09 | 1,683,372 |
| 2020-09-29 | $245.00 | $251.76 | $243.00 | $248.80 | $248.80 | 1,422,701 |
| 2020-09-28 | $246.61 | $249.05 | $241.26 | $244.52 | $244.52 | 1,724,111 |
| 2020-09-25 | $238.58 | $246.69 | $234.03 | $245.02 | $245.02 | 1,529,899 |
| 2020-09-24 | $229.99 | $245.16 | $227.71 | $238.40 | $238.40 | 2,450,188 |
| 2020-09-23 | $234.57 | $238.72 | $230.89 | $232.00 | $232.00 | 2,112,880 |
| 2020-09-22 | $239.07 | $241.38 | $233.97 | $237.00 | $237.00 | 1,896,592 |
| 2020-09-21 | $224.06 | $238.77 | $222.00 | $238.30 | $238.30 | 2,024,602 |
| 2020-09-18 | $225.20 | $227.80 | $220.48 | $225.40 | $225.40 | 1,921,683 |
| 2020-09-17 | $220.00 | $223.11 | $216.23 | $221.87 | $221.87 | 1,983,275 |
| 2020-09-16 | $226.10 | $235.75 | $224.64 | $228.74 | $228.74 | 1,707,515 |
| 2020-09-15 | $228.29 | $231.51 | $222.89 | $226.33 | $226.33 | 1,360,113 |
| 2020-09-14 | $228.47 | $231.29 | $222.09 | $225.91 | $225.91 | 1,417,895 |
| 2020-09-11 | $235.51 | $235.51 | $220.89 | $224.41 | $224.41 | 1,561,901 |
| 2020-09-10 | $236.59 | $243.67 | $229.55 | $231.17 | $231.17 | 1,658,446 |
| 2020-09-09 | $233.70 | $235.62 | $226.53 | $233.11 | $233.11 | 1,730,285 |
| 2020-09-08 | $223.18 | $234.55 | $222.33 | $226.16 | $226.16 | 2,196,727 |
| 2020-09-04 | $245.15 | $248.00 | $223.01 | $233.50 | $233.50 | 3,649,396 |
| 2020-09-03 | $255.02 | $258.42 | $243.76 | $248.39 | $248.39 | 3,391,083 |
| 2020-09-02 | $279.11 | $279.41 | $258.78 | $264.20 | $264.20 | 2,905,051 |
| 2020-09-01 | $274.36 | $283.34 | $272.00 | $273.24 | $273.24 | 2,739,645 |
| 2020-08-31 | $266.14 | $270.74 | $261.90 | $269.76 | $269.76 | 1,783,694 |
| 2020-08-28 | $264.00 | $274.36 | $262.50 | $264.45 | $264.45 | 2,030,200 |
| 2020-08-27 | $265.00 | $268.73 | $260.20 | $261.52 | $261.52 | 2,539,178 |
| 2020-08-26 | $254.00 | $267.94 | $253.17 | $265.02 | $265.02 | 2,960,161 |
| 2020-08-25 | $242.70 | $250.36 | $240.71 | $249.51 | $249.51 | 1,834,560 |
| 2020-08-24 | $254.29 | $254.52 | $240.33 | $245.47 | $245.47 | 1,993,503 |
| 2020-08-21 | $259.92 | $261.45 | $251.10 | $251.26 | $251.26 | 1,608,268 |
| 2020-08-20 | $248.02 | $258.60 | $247.00 | $257.65 | $257.65 | 2,050,254 |
| 2020-08-19 | $250.81 | $253.40 | $248.50 | $251.00 | $251.00 | 1,559,545 |
| 2020-08-18 | $250.05 | $254.80 | $247.44 | $251.94 | $251.94 | 2,245,017 |
| 2020-08-17 | $242.99 | $249.12 | $242.00 | $247.80 | $247.80 | 2,062,634 |
| 2020-08-14 | $246.00 | $247.00 | $238.52 | $240.06 | $240.06 | 1,508,237 |
| 2020-08-13 | $243.64 | $248.35 | $242.61 | $243.99 | $243.99 | 1,845,279 |
| 2020-08-12 | $244.47 | $247.52 | $240.24 | $240.93 | $240.93 | 2,443,429 |
| 2020-08-11 | $246.59 | $252.29 | $242.66 | $244.49 | $244.49 | 3,049,938 |
| 2020-08-10 | $248.12 | $252.70 | $241.36 | $250.05 | $250.05 | 4,921,207 |
| 2020-08-07 | $245.83 | $257.50 | $241.73 | $249.00 | $249.00 | 9,523,249 |
| 2020-08-06 | $272.63 | $275.39 | $260.00 | $260.49 | $260.49 | 4,322,467 |
| 2020-08-05 | $277.00 | $280.56 | $268.62 | $278.11 | $278.11 | 6,259,492 |
| 2020-08-04 | $285.00 | $286.99 | $280.13 | $283.76 | $283.76 | 5,245,178 |
| 2020-08-03 | $282.18 | $288.81 | $279.31 | $286.33 | $286.33 | 3,743,583 |
| 2020-07-31 | $273.00 | $277.42 | $267.14 | $277.42 | $277.42 | 3,379,469 |
| 2020-07-30 | $263.49 | $269.78 | $259.41 | $267.45 | $267.45 | 2,568,714 |
| 2020-07-29 | $253.09 | $265.36 | $250.47 | $264.62 | $264.62 | 3,265,506 |
| 2020-07-28 | $252.96 | $256.31 | $249.56 | $249.79 | $249.79 | 1,562,226 |
| 2020-07-27 | $252.00 | $256.60 | $247.62 | $252.86 | $252.86 | 1,611,138 |
| 2020-07-24 | $248.50 | $250.48 | $235.70 | $248.29 | $248.29 | 2,787,047 |
| 2020-07-23 | $263.50 | $270.50 | $253.29 | $254.32 | $254.32 | 3,054,120 |
| 2020-07-22 | $262.53 | $271.00 | $260.13 | $262.05 | $262.05 | 3,224,227 |
| 2020-07-21 | $263.55 | $264.50 | $250.05 | $260.51 | $260.51 | 4,315,117 |
| 2020-07-20 | $240.00 | $264.37 | $237.54 | $262.97 | $262.97 | 5,170,437 |
| 2020-07-17 | $225.80 | $239.63 | $222.97 | $238.57 | $238.57 | 4,637,100 |
| 2020-07-16 | $221.98 | $224.00 | $217.24 | $222.38 | $222.38 | 2,460,500 |
| 2020-07-15 | $226.28 | $226.68 | $216.78 | $224.27 | $224.27 | 2,371,800 |
| 2020-07-14 | $222.11 | $227.36 | $214.32 | $223.82 | $223.82 | 3,198,800 |
| 2020-07-13 | $241.62 | $244.00 | $223.37 | $224.80 | $224.80 | 2,690,100 |
| 2020-07-10 | $245.00 | $245.30 | $238.65 | $240.58 | $240.58 | 2,185,100 |
| 2020-07-09 | $245.50 | $247.50 | $237.44 | $245.30 | $245.30 | 2,608,600 |
| 2020-07-08 | $235.50 | $244.99 | $234.92 | $243.61 | $243.61 | 3,513,800 |
| 2020-07-07 | $235.23 | $239.47 | $232.82 | $233.30 | $233.30 | 1,942,800 |
| 2020-07-06 | $237.66 | $242.00 | $232.57 | $235.44 | $235.44 | 2,573,200 |
| 2020-07-02 | $230.61 | $236.50 | $227.46 | $232.35 | $232.35 | 3,372,900 |
| 2020-07-01 | $218.13 | $228.69 | $217.00 | $227.77 | $227.77 | 2,207,600 |
| 2020-06-30 | $211.08 | $221.00 | $208.95 | $219.42 | $219.42 | 2,748,800 |
| 2020-06-29 | $221.03 | $222.15 | $206.56 | $210.99 | $210.99 | 3,290,600 |
| 2020-06-26 | $217.87 | $222.38 | $211.64 | $221.15 | $221.15 | 5,133,670 |
| 2020-06-25 | $212.81 | $216.55 | $207.56 | $216.52 | $216.52 | 2,522,708 |
| 2020-06-24 | $214.87 | $219.05 | $209.22 | $212.17 | $212.17 | 2,462,870 |
| 2020-06-23 | $216.98 | $219.64 | $213.58 | $215.25 | $215.25 | 2,316,689 |
| 2020-06-22 | $212.56 | $218.80 | $212.47 | $216.25 | $216.25 | 2,148,954 |
| 2020-06-19 | $218.00 | $218.49 | $210.00 | $210.29 | $210.29 | 3,519,930 |
| 2020-06-18 | $210.07 | $216.00 | $208.45 | $215.29 | $215.29 | 2,481,969 |
| 2020-06-17 | $211.31 | $216.62 | $209.25 | $211.28 | $211.28 | 3,758,023 |
| 2020-06-16 | $202.50 | $210.40 | $196.74 | $209.69 | $209.69 | 4,026,464 |
| 2020-06-15 | $198.19 | $204.00 | $193.49 | $203.30 | $203.30 | 3,539,485 |
| 2020-06-12 | $193.08 | $196.34 | $188.64 | $191.89 | $191.89 | 2,571,456 |
| 2020-06-11 | $199.47 | $202.78 | $187.53 | $188.42 | $188.42 | 3,809,261 |
| 2020-06-10 | $196.41 | $205.00 | $194.00 | $203.08 | $203.08 | 2,989,520 |
| 2020-06-09 | $197.98 | $199.83 | $193.60 | $194.27 | $194.27 | 1,884,417 |
| 2020-06-08 | $195.25 | $198.43 | $189.66 | $196.73 | $196.73 | 2,384,470 |
| 2020-06-05 | $185.55 | $198.98 | $182.12 | $196.71 | $196.71 | 3,053,644 |
| 2020-06-04 | $201.18 | $203.12 | $191.53 | $193.05 | $193.05 | 2,897,100 |
| 2020-06-03 | $199.00 | $203.28 | $197.82 | $200.80 | $200.80 | 2,520,552 |
| 2020-06-02 | $198.80 | $202.40 | $195.36 | $201.67 | $201.67 | 2,488,811 |
| 2020-06-01 | $195.79 | $202.75 | $195.24 | $199.00 | $199.00 | 2,794,512 |
| 2020-05-29 | $197.52 | $197.91 | $192.03 | $197.60 | $197.60 | 2,925,063 |
| 2020-05-28 | $190.33 | $198.70 | $189.42 | $191.40 | $191.40 | 3,148,777 |
| 2020-05-27 | $189.33 | $192.98 | $177.13 | $192.35 | $192.35 | 6,720,344 |
| 2020-05-26 | $209.00 | $209.94 | $195.00 | $196.40 | $196.40 | 6,333,364 |
| 2020-05-22 | $200.17 | $209.50 | $196.11 | $208.62 | $208.62 | 7,133,901 |
| 2020-05-21 | $192.90 | $197.30 | $188.04 | $194.00 | $194.00 | 4,374,101 |
| 2020-05-20 | $187.12 | $192.65 | $186.31 | $191.91 | $191.91 | 5,438,016 |
| 2020-05-19 | $183.05 | $188.49 | $180.56 | $183.24 | $183.24 | 4,363,207 |
| 2020-05-18 | $189.63 | $193.70 | $183.10 | $183.39 | $183.39 | 4,429,525 |
| 2020-05-15 | $188.41 | $195.15 | $187.80 | $189.22 | $189.22 | 5,681,053 |
| 2020-05-14 | $186.07 | $193.07 | $183.77 | $191.86 | $191.86 | 5,638,747 |
| 2020-05-13 | $192.11 | $195.55 | $180.30 | $187.42 | $187.42 | 10,967,855 |
| 2020-05-12 | $187.00 | $197.15 | $181.60 | $190.29 | $190.29 | 11,588,485 |
| 2020-05-11 | $179.98 | $189.97 | $179.00 | $186.61 | $186.61 | 9,732,668 |
| 2020-05-08 | $167.01 | $182.39 | $165.11 | $179.69 | $179.69 | 16,949,564 |
| 2020-05-07 | $152.40 | $176.37 | $152.40 | $170.89 | $170.89 | 31,077,133 |
| 2020-05-06 | $117.05 | $123.64 | $116.51 | $122.40 | $122.40 | 5,863,077 |
| 2020-05-05 | $115.28 | $119.19 | $114.05 | $116.57 | $116.57 | 2,583,732 |
| 2020-05-04 | $106.98 | $113.92 | $106.24 | $113.25 | $113.25 | 2,425,199 |
| 2020-05-01 | $109.39 | $113.69 | $107.95 | $107.98 | $107.98 | 2,692,524 |
| 2020-04-30 | $111.13 | $116.84 | $110.80 | $112.30 | $112.30 | 3,205,707 |
| 2020-04-29 | $106.07 | $111.98 | $105.40 | $111.30 | $111.30 | 2,432,684 |
| 2020-04-28 | $110.05 | $110.57 | $104.40 | $104.59 | $104.59 | 2,263,455 |
| 2020-04-27 | $111.15 | $112.69 | $108.91 | $109.42 | $109.42 | 1,550,668 |
| 2020-04-24 | $108.08 | $110.80 | $105.70 | $109.95 | $109.95 | 1,779,119 |
| 2020-04-23 | $105.00 | $109.43 | $105.00 | $107.51 | $107.51 | 1,761,000 |
| 2020-04-22 | $106.90 | $109.36 | $105.88 | $107.89 | $107.89 | 1,266,705 |
| 2020-04-21 | $107.53 | $109.49 | $100.41 | $105.00 | $105.00 | 3,420,720 |
| 2020-04-20 | $106.60 | $111.49 | $106.55 | $108.37 | $108.37 | 2,433,216 |
| 2020-04-17 | $106.50 | $108.32 | $104.38 | $107.88 | $107.88 | 2,785,774 |
| 2020-04-16 | $101.85 | $106.82 | $101.52 | $103.63 | $103.63 | 2,964,183 |
| 2020-04-15 | $99.46 | $101.69 | $97.43 | $100.82 | $100.82 | 2,046,473 |
| 2020-04-14 | $98.54 | $100.92 | $98.01 | $98.79 | $98.79 | 2,125,066 |
| 2020-04-13 | $95.30 | $96.29 | $92.71 | $95.89 | $95.89 | 1,574,704 |
| 2020-04-09 | $92.58 | $97.45 | $92.14 | $95.34 | $95.34 | 2,926,155 |
| 2020-04-08 | $88.45 | $92.35 | $88.15 | $91.73 | $91.73 | 2,822,304 |
| 2020-04-07 | $88.00 | $90.29 | $84.02 | $87.22 | $87.22 | 3,414,838 |
| 2020-04-06 | $84.00 | $86.95 | $82.44 | $86.66 | $86.66 | 2,932,124 |
| 2020-04-03 | $82.58 | $83.00 | $79.25 | $80.69 | $80.69 | 2,892,117 |
| 2020-04-02 | $83.79 | $86.41 | $81.51 | $83.32 | $83.32 | 2,605,995 |
| 2020-04-01 | $87.00 | $87.88 | $84.54 | $84.93 | $84.93 | 2,741,598 |
| 2020-03-31 | $92.34 | $95.45 | $88.94 | $89.49 | $89.49 | 5,209,532 |
| 2020-03-30 | $97.57 | $99.42 | $95.31 | $97.00 | $97.00 | 2,592,268 |
| 2020-03-27 | $98.00 | $98.96 | $95.51 | $96.63 | $96.63 | 2,200,042 |
| 2020-03-26 | $97.21 | $102.69 | $96.77 | $100.69 | $100.69 | 3,635,559 |
| 2020-03-25 | $98.89 | $101.79 | $95.76 | $96.83 | $96.83 | 3,620,992 |
| 2020-03-24 | $93.00 | $98.74 | $93.00 | $97.53 | $97.53 | 4,240,690 |
| 2020-03-23 | $84.61 | $90.49 | $81.36 | $89.74 | $89.74 | 4,061,750 |
| 2020-03-20 | $83.22 | $89.39 | $83.01 | $84.14 | $84.14 | 3,762,420 |
| 2020-03-19 | $74.25 | $83.31 | $71.57 | $82.50 | $82.50 | 4,207,547 |
| 2020-03-18 | $72.57 | $78.46 | $70.26 | $74.09 | $74.09 | 2,754,362 |
| 2020-03-17 | $72.23 | $80.66 | $72.23 | $77.62 | $77.62 | 3,609,646 |
| 2020-03-16 | $69.42 | $77.99 | $68.06 | $71.70 | $71.70 | 3,434,116 |
| 2020-03-13 | $83.18 | $83.18 | $73.72 | $79.99 | $79.99 | 5,843,720 |
| 2020-03-12 | $77.08 | $82.82 | $75.75 | $78.34 | $78.34 | 5,286,191 |
| 2020-03-11 | $90.18 | $92.42 | $85.18 | $87.01 | $87.01 | 4,492,784 |
| 2020-03-10 | $96.47 | $96.81 | $89.55 | $92.61 | $92.61 | 5,081,547 |
| 2020-03-09 | $92.88 | $98.99 | $91.00 | $93.05 | $93.05 | 3,735,601 |
| 2020-03-06 | $103.50 | $104.35 | $98.58 | $101.77 | $101.77 | 3,455,254 |
| 2020-03-05 | $103.81 | $108.58 | $102.84 | $105.99 | $105.99 | 2,915,479 |
| 2020-03-04 | $106.86 | $107.26 | $103.83 | $104.88 | $104.88 | 3,982,904 |
| 2020-03-03 | $111.57 | $112.28 | $102.26 | $105.37 | $105.37 | 5,309,534 |
| 2020-03-02 | $113.70 | $114.25 | $108.01 | $111.48 | $111.48 | 3,216,298 |
| 2020-02-28 | $105.97 | $112.65 | $105.73 | $112.64 | $112.64 | 3,813,877 |
| 2020-02-27 | $107.52 | $114.90 | $105.27 | $110.91 | $110.91 | 3,418,397 |
| 2020-02-26 | $113.11 | $115.84 | $111.12 | $112.96 | $112.96 | 2,605,310 |
| 2020-02-25 | $119.00 | $120.12 | $111.67 | $112.31 | $112.31 | 4,466,649 |
| 2020-02-24 | $115.00 | $118.60 | $113.03 | $117.94 | $117.94 | 4,117,284 |
| 2020-02-21 | $125.38 | $125.74 | $120.90 | $123.27 | $123.27 | 2,566,833 |
| 2020-02-20 | $128.00 | $128.56 | $123.10 | $126.71 | $126.71 | 2,698,249 |
| 2020-02-19 | $128.76 | $129.65 | $127.92 | $128.06 | $128.06 | 1,982,754 |
| 2020-02-18 | $127.50 | $129.13 | $126.02 | $128.14 | $128.14 | 3,168,380 |
| 2020-02-14 | $128.87 | $129.73 | $127.51 | $127.74 | $127.74 | 2,109,215 |
| 2020-02-13 | $125.63 | $130.53 | $125.00 | $128.67 | $128.67 | 3,601,041 |
| 2020-02-12 | $125.56 | $126.18 | $122.45 | $125.92 | $125.92 | 2,163,764 |
| 2020-02-11 | $126.43 | $127.17 | $124.46 | $125.41 | $125.41 | 2,199,771 |
| 2020-02-10 | $122.30 | $126.78 | $121.59 | $125.71 | $125.71 | 3,273,067 |
| 2020-02-07 | $119.78 | $122.88 | $117.92 | $122.21 | $122.21 | 5,545,648 |
| 2020-02-06 | $120.60 | $125.66 | $116.38 | $117.87 | $117.87 | 13,781,352 |
| 2020-02-05 | $133.00 | $133.00 | $126.40 | $127.15 | $127.15 | 6,693,795 |
| 2020-02-04 | $130.39 | $132.02 | $128.60 | $131.90 | $131.90 | 3,341,577 |
| 2020-02-03 | $124.31 | $128.18 | $123.38 | $128.18 | $128.18 | 3,329,222 |
| 2020-01-31 | $126.53 | $127.50 | $122.96 | $124.34 | $124.34 | 3,028,061 |
| 2020-01-30 | $122.50 | $125.59 | $122.01 | $124.81 | $124.81 | 1,920,335 |
| 2020-01-29 | $123.90 | $125.19 | $121.66 | $123.80 | $123.80 | 2,521,231 |
| 2020-01-28 | $122.43 | $125.78 | $121.12 | $122.76 | $122.76 | 3,780,257 |
| 2020-01-27 | $116.92 | $121.11 | $115.02 | $120.55 | $120.55 | 2,172,529 |
| 2020-01-24 | $122.01 | $123.37 | $119.55 | $121.38 | $121.38 | 2,929,816 |
| 2020-01-23 | $120.00 | $121.83 | $118.83 | $120.80 | $120.80 | 3,422,709 |
| 2020-01-22 | $119.85 | $120.90 | $118.92 | $119.12 | $119.12 | 2,293,915 |
| 2020-01-21 | $118.90 | $120.53 | $117.23 | $119.08 | $119.08 | 2,318,317 |
| 2020-01-17 | $119.22 | $120.48 | $118.05 | $119.36 | $119.36 | 2,592,233 |
| 2020-01-16 | $121.24 | $121.60 | $118.30 | $119.58 | $119.58 | 3,203,557 |
| 2020-01-15 | $119.43 | $123.78 | $119.22 | $119.88 | $119.88 | 4,904,193 |
| 2020-01-14 | $120.07 | $120.87 | $117.21 | $119.02 | $119.02 | 3,139,792 |
| 2020-01-13 | $117.29 | $120.45 | $116.85 | $120.34 | $120.34 | 3,826,611 |
| 2020-01-10 | $115.00 | $116.49 | $114.05 | $115.74 | $115.74 | 4,633,322 |
| 2020-01-09 | $111.33 | $113.15 | $110.36 | $113.02 | $113.02 | 3,788,858 |
| 2020-01-08 | $108.80 | $110.82 | $108.20 | $109.39 | $109.39 | 3,034,975 |
| 2020-01-07 | $107.63 | $109.94 | $107.37 | $108.06 | $108.06 | 2,646,387 |
| 2020-01-06 | $102.74 | $107.74 | $101.77 | $107.46 | $107.46 | 3,938,663 |
| 2020-01-03 | $101.10 | $104.55 | $100.76 | $103.52 | $103.52 | 2,502,762 |
| 2020-01-02 | $100.01 | $103.15 | $99.66 | $103.15 | $103.15 | 2,876,697 |
| 2019-12-31 | $96.81 | $98.74 | $96.68 | $98.28 | $98.28 | 2,018,899 |
| 2019-12-30 | $99.60 | $100.17 | $96.70 | $97.79 | $97.79 | 2,317,892 |
| 2019-12-27 | $103.34 | $103.34 | $100.05 | $100.43 | $100.43 | 1,928,474 |
| 2019-12-26 | $100.89 | $103.58 | $100.40 | $102.61 | $102.61 | 2,029,809 |
| 2019-12-24 | $99.92 | $100.73 | $99.06 | $100.55 | $100.55 | 948,094 |
| 2019-12-23 | $100.55 | $101.60 | $100.20 | $100.39 | $100.39 | 1,409,788 |
| 2019-12-20 | $100.14 | $101.37 | $99.57 | $100.26 | $100.26 | 2,500,784 |
| 2019-12-19 | $98.21 | $99.92 | $97.71 | $99.88 | $99.88 | 1,782,573 |
| 2019-12-18 | $97.76 | $99.94 | $97.54 | $98.43 | $98.43 | 2,226,148 |
| 2019-12-17 | $99.15 | $99.32 | $97.00 | $97.59 | $97.59 | 2,177,076 |
| 2019-12-16 | $98.24 | $100.20 | $97.35 | $98.85 | $98.85 | 2,483,949 |
| 2019-12-13 | $97.01 | $99.32 | $96.94 | $97.98 | $97.98 | 3,008,513 |
| 2019-12-12 | $96.20 | $97.38 | $95.33 | $96.86 | $96.86 | 2,720,030 |
| 2019-12-11 | $97.54 | $97.74 | $95.06 | $96.23 | $96.23 | 2,427,921 |
| 2019-12-10 | $99.45 | $99.62 | $96.75 | $97.36 | $97.36 | 1,572,727 |
| 2019-12-09 | $98.66 | $100.55 | $98.55 | $98.99 | $98.99 | 2,051,255 |
| 2019-12-06 | $97.82 | $99.36 | $96.26 | $98.54 | $98.54 | 1,925,578 |
| 2019-12-05 | $98.50 | $99.45 | $97.40 | $97.54 | $97.54 | 1,609,824 |
| 2019-12-04 | $99.27 | $100.65 | $97.88 | $98.93 | $98.93 | 2,363,615 |
| 2019-12-03 | $95.65 | $99.56 | $94.88 | $99.28 | $99.28 | 2,663,132 |
| 2019-12-02 | $102.66 | $102.76 | $95.67 | $97.65 | $97.65 | 5,266,495 |
| 2019-11-29 | $102.20 | $103.60 | $101.81 | $103.28 | $103.28 | 1,132,189 |
| 2019-11-27 | $102.85 | $103.40 | $101.56 | $103.00 | $103.00 | 1,814,792 |
| 2019-11-26 | $103.00 | $103.54 | $101.77 | $102.59 | $102.59 | 3,177,154 |
| 2019-11-25 | $105.00 | $105.30 | $103.16 | $103.36 | $103.36 | 2,331,252 |
| 2019-11-22 | $103.80 | $104.50 | $102.78 | $104.29 | $104.29 | 1,963,524 |
| 2019-11-21 | $104.07 | $105.35 | $102.90 | $103.53 | $103.53 | 1,733,911 |
| 2019-11-20 | $103.27 | $105.59 | $102.54 | $103.74 | $103.74 | 3,742,924 |
| 2019-11-19 | $102.00 | $103.58 | $100.62 | $103.00 | $103.00 | 2,533,470 |
| 2019-11-18 | $99.51 | $102.63 | $98.60 | $101.66 | $101.66 | 3,990,638 |
| 2019-11-15 | $99.25 | $99.58 | $97.56 | $99.54 | $99.54 | 2,846,638 |
| 2019-11-14 | $98.06 | $99.31 | $96.85 | $98.11 | $98.11 | 2,665,512 |
| 2019-11-13 | $94.93 | $98.36 | $94.43 | $98.34 | $98.34 | 3,798,699 |
| 2019-11-12 | $96.50 | $100.12 | $91.37 | $95.09 | $95.09 | 13,288,517 |
| 2019-11-11 | $94.00 | $97.37 | $93.50 | $96.17 | $96.17 | 4,349,300 |
| 2019-11-08 | $90.75 | $93.92 | $90.55 | $93.23 | $93.23 | 2,919,297 |
| 2019-11-07 | $92.10 | $92.95 | $90.61 | $91.06 | $91.06 | 2,952,587 |
| 2019-11-06 | $91.50 | $93.48 | $90.15 | $92.27 | $92.27 | 3,475,438 |
| 2019-11-05 | $92.00 | $93.46 | $89.81 | $91.33 | $91.33 | 5,189,442 |
| 2019-11-04 | $96.46 | $96.75 | $91.64 | $92.01 | $92.01 | 8,410,842 |
| 2019-11-01 | $95.64 | $98.87 | $95.51 | $97.06 | $97.06 | 4,928,980 |
| 2019-10-31 | $98.58 | $99.79 | $92.89 | $96.56 | $96.56 | 15,358,337 |
| 2019-10-30 | $107.01 | $109.66 | $105.60 | $107.70 | $107.70 | 7,060,347 |
| 2019-10-29 | $106.12 | $107.54 | $105.09 | $105.10 | $105.10 | 2,738,987 |
| 2019-10-28 | $107.67 | $107.99 | $105.49 | $106.40 | $106.40 | 2,135,868 |
| 2019-10-25 | $104.50 | $107.90 | $103.40 | $106.98 | $106.98 | 2,699,311 |
| 2019-10-24 | $102.85 | $105.94 | $102.31 | $105.63 | $105.63 | 3,742,348 |
| 2019-10-23 | $100.20 | $104.39 | $99.70 | $100.50 | $100.50 | 4,405,580 |
| 2019-10-22 | $106.78 | $106.78 | $100.08 | $100.65 | $100.65 | 6,079,769 |
| 2019-10-21 | $106.60 | $107.78 | $104.83 | $105.54 | $105.54 | 3,215,920 |
| 2019-10-18 | $110.26 | $110.36 | $103.80 | $106.35 | $106.35 | 4,827,524 |
| 2019-10-17 | $110.13 | $110.49 | $107.91 | $110.05 | $110.05 | 2,640,267 |
| 2019-10-16 | $111.62 | $112.87 | $108.87 | $109.80 | $109.80 | 4,341,899 |
| 2019-10-15 | $117.00 | $118.34 | $115.00 | $115.21 | $115.21 | 2,205,114 |
| 2019-10-14 | $114.07 | $117.05 | $113.55 | $116.59 | $116.59 | 1,847,144 |
| 2019-10-11 | $112.64 | $115.43 | $111.10 | $114.34 | $114.34 | 4,009,799 |
| 2019-10-10 | $110.35 | $112.52 | $110.05 | $110.29 | $110.29 | 2,089,032 |
| 2019-10-09 | $109.44 | $111.43 | $108.31 | $111.03 | $111.03 | 1,911,591 |
| 2019-10-08 | $111.67 | $112.69 | $108.28 | $108.40 | $108.40 | 2,828,648 |
| 2019-10-07 | $111.16 | $113.81 | $110.85 | $112.91 | $112.91 | 2,231,705 |
| 2019-10-04 | $111.41 | $112.84 | $109.88 | $112.08 | $112.08 | 3,503,031 |
| 2019-10-03 | $106.87 | $111.39 | $104.15 | $110.50 | $110.50 | 5,581,321 |
| 2019-10-02 | $107.50 | $109.30 | $105.40 | $106.61 | $106.61 | 3,044,772 |
| 2019-10-01 | $109.60 | $110.82 | $107.91 | $109.73 | $109.73 | 3,001,763 |
| 2019-09-30 | $106.50 | $110.85 | $104.22 | $109.96 | $109.96 | 4,788,337 |
| 2019-09-27 | $110.24 | $111.13 | $104.84 | $106.56 | $106.56 | 3,855,567 |
| 2019-09-26 | $111.39 | $112.31 | $108.41 | $110.90 | $110.90 | 3,024,162 |
| 2019-09-25 | $108.45 | $110.80 | $105.13 | $110.43 | $110.43 | 3,989,343 |
| 2019-09-24 | $112.98 | $113.47 | $106.83 | $109.11 | $109.11 | 4,902,268 |
| 2019-09-23 | $113.75 | $114.54 | $112.93 | $112.93 | $112.93 | 2,092,945 |
| 2019-09-20 | $115.89 | $117.23 | $111.20 | $114.22 | $114.22 | 5,706,895 |
| 2019-09-19 | $117.00 | $117.00 | $113.33 | $115.11 | $115.11 | 5,739,685 |
| 2019-09-18 | $112.50 | $112.99 | $110.88 | $112.55 | $112.55 | 3,295,226 |
| 2019-09-17 | $112.95 | $113.25 | $110.11 | $112.32 | $112.32 | 3,320,984 |
| 2019-09-16 | $108.39 | $111.82 | $107.66 | $110.65 | $110.65 | 3,040,627 |
| 2019-09-13 | $112.47 | $113.08 | $108.72 | $109.59 | $109.59 | 4,029,371 |
| 2019-09-12 | $111.90 | $115.21 | $111.35 | $113.10 | $113.10 | 6,367,339 |
| 2019-09-11 | $110.71 | $113.74 | $109.55 | $109.72 | $109.72 | 7,367,997 |
| 2019-09-10 | $109.87 | $115.99 | $107.00 | $110.01 | $110.01 | 8,080,963 |
| 2019-09-09 | $123.99 | $124.35 | $108.60 | $111.88 | $111.88 | 11,792,717 |
| 2019-09-06 | $130.89 | $131.56 | $123.35 | $123.70 | $123.70 | 3,834,121 |
| 2019-09-05 | $133.57 | $133.99 | $127.44 | $129.73 | $129.73 | 4,098,583 |
| 2019-09-04 | $130.60 | $133.97 | $130.00 | $132.32 | $132.32 | 1,873,109 |
| 2019-09-03 | $129.50 | $131.76 | $128.40 | $129.70 | $129.70 | 2,330,883 |
| 2019-08-30 | $133.22 | $133.22 | $127.77 | $130.47 | $130.47 | 2,124,445 |
| 2019-08-29 | $132.28 | $133.95 | $131.34 | $132.05 | $132.05 | 2,311,489 |
| 2019-08-28 | $130.24 | $131.62 | $128.10 | $130.91 | $130.91 | 1,771,036 |
| 2019-08-27 | $131.30 | $134.59 | $128.69 | $131.48 | $131.48 | 2,634,778 |
| 2019-08-26 | $129.32 | $130.20 | $126.42 | $129.98 | $129.98 | 2,302,021 |
| 2019-08-23 | $130.45 | $133.80 | $127.57 | $127.96 | $127.96 | 2,954,384 |
| 2019-08-22 | $131.55 | $132.00 | $127.44 | $130.50 | $130.50 | 2,208,093 |
| 2019-08-21 | $128.22 | $132.58 | $127.66 | $131.06 | $131.06 | 3,164,581 |
| 2019-08-20 | $125.55 | $128.10 | $124.50 | $126.86 | $126.86 | 1,869,076 |
| 2019-08-19 | $126.45 | $127.83 | $125.31 | $125.61 | $125.61 | 2,859,275 |
| 2019-08-16 | $124.46 | $126.57 | $123.75 | $124.76 | $124.76 | 2,453,378 |
| 2019-08-15 | $126.31 | $126.89 | $122.02 | $123.17 | $123.17 | 3,335,219 |
| 2019-08-14 | $128.10 | $129.60 | $123.43 | $124.75 | $124.75 | 4,636,514 |
| 2019-08-13 | $130.42 | $134.24 | $129.51 | $132.05 | $132.05 | 3,716,403 |
| 2019-08-12 | $132.48 | $133.51 | $127.70 | $131.49 | $131.49 | 4,485,435 |
| 2019-08-09 | $130.44 | $134.97 | $129.64 | $133.72 | $133.72 | 4,149,894 |
| 2019-08-08 | $125.71 | $131.68 | $125.14 | $131.68 | $131.68 | 4,774,221 |
| 2019-08-07 | $124.50 | $126.89 | $122.52 | $123.90 | $123.90 | 3,784,533 |
| 2019-08-06 | $126.90 | $127.87 | $123.67 | $125.57 | $125.57 | 5,265,292 |
| 2019-08-05 | $126.00 | $126.73 | $122.11 | $124.52 | $124.52 | 9,018,292 |
| 2019-08-02 | $136.42 | $136.72 | $132.16 | $133.70 | $133.70 | 5,075,841 |
| 2019-08-01 | $137.99 | $143.98 | $135.55 | $137.83 | $137.83 | 8,147,724 |
| 2019-07-31 | $141.05 | $142.90 | $136.11 | $139.11 | $139.11 | 6,113,093 |
| 2019-07-30 | $140.90 | $143.90 | $139.56 | $140.00 | $140.00 | 4,478,960 |
| 2019-07-29 | $150.00 | $150.39 | $140.08 | $141.50 | $141.50 | 5,350,667 |
| 2019-07-26 | $148.15 | $150.37 | $148.08 | $149.95 | $149.95 | 3,136,309 |
| 2019-07-25 | $147.61 | $149.50 | $146.20 | $147.76 | $147.76 | 2,323,852 |
| 2019-07-24 | $145.46 | $147.71 | $143.17 | $147.61 | $147.61 | 2,390,850 |
| 2019-07-23 | $148.20 | $148.99 | $143.48 | $145.57 | $145.57 | 2,811,129 |
| 2019-07-22 | $146.19 | $150.44 | $146.02 | $147.46 | $147.46 | 3,455,679 |
| 2019-07-19 | $146.90 | $147.69 | $145.00 | $145.62 | $145.62 | 2,771,677 |
| 2019-07-18 | $144.43 | $147.17 | $143.31 | $145.98 | $145.98 | 3,996,568 |
| 2019-07-17 | $142.77 | $146.47 | $142.26 | $145.86 | $145.86 | 2,459,492 |
| 2019-07-16 | $146.00 | $147.35 | $141.61 | $142.59 | $142.59 | 3,081,467 |
| 2019-07-15 | $142.38 | $145.87 | $140.86 | $145.40 | $145.40 | 2,606,896 |
| 2019-07-12 | $144.00 | $144.89 | $140.67 | $142.15 | $142.15 | 2,886,868 |
| 2019-07-11 | $146.16 | $146.90 | $142.71 | $144.26 | $144.26 | 2,730,144 |
| 2019-07-10 | $147.60 | $149.98 | $145.15 | $145.44 | $145.44 | 3,419,273 |
| 2019-07-09 | $144.49 | $146.85 | $143.15 | $145.25 | $145.25 | 3,101,413 |
| 2019-07-08 | $138.51 | $145.58 | $138.10 | $144.73 | $144.73 | 3,553,725 |
| 2019-07-05 | $138.43 | $140.29 | $134.75 | $140.27 | $140.27 | 3,430,393 |
| 2019-07-03 | $138.60 | $140.99 | $138.21 | $139.21 | $139.21 | 2,256,752 |
| 2019-07-02 | $137.73 | $139.50 | $136.52 | $137.50 | $137.50 | 2,786,822 |
| 2019-07-01 | $138.32 | $139.15 | $135.27 | $136.86 | $136.86 | 3,075,939 |
| 2019-06-28 | $137.46 | $138.78 | $134.01 | $136.35 | $136.35 | 4,233,398 |
| 2019-06-27 | $133.96 | $138.40 | $133.48 | $137.32 | $137.32 | 3,462,536 |
| 2019-06-26 | $137.18 | $139.50 | $133.55 | $134.18 | $134.18 | 3,558,662 |
| 2019-06-25 | $138.51 | $138.75 | $133.68 | $134.87 | $134.87 | 3,556,236 |
| 2019-06-24 | $144.53 | $144.70 | $137.68 | $138.41 | $138.41 | 3,782,595 |
| 2019-06-21 | $145.15 | $146.88 | $142.75 | $144.00 | $144.00 | 4,127,383 |
| 2019-06-20 | $149.46 | $151.00 | $145.05 | $146.66 | $146.66 | 3,468,724 |
| 2019-06-19 | $142.65 | $147.10 | $140.71 | $146.50 | $146.50 | 2,734,849 |
| 2019-06-18 | $144.98 | $145.49 | $141.98 | $142.29 | $142.29 | 3,573,514 |
| 2019-06-17 | $140.66 | $144.02 | $139.20 | $140.71 | $140.71 | 3,357,431 |
| 2019-06-14 | $140.76 | $141.28 | $138.59 | $140.17 | $140.17 | 2,308,799 |
| 2019-06-13 | $143.09 | $143.88 | $139.96 | $141.06 | $141.06 | 2,317,986 |
| 2019-06-12 | $141.47 | $144.34 | $139.50 | $143.09 | $143.09 | 2,941,386 |
| 2019-06-11 | $145.00 | $146.29 | $138.03 | $140.69 | $140.69 | 3,848,935 |
| 2019-06-10 | $145.00 | $148.80 | $143.03 | $143.62 | $143.62 | 4,185,169 |
| 2019-06-07 | $141.12 | $144.62 | $140.50 | $144.11 | $144.11 | 4,964,149 |
| 2019-06-06 | $136.85 | $140.39 | $131.37 | $139.63 | $139.63 | 4,927,267 |
| 2019-06-05 | $130.94 | $137.08 | $128.63 | $136.77 | $136.77 | 5,047,904 |
| 2019-06-04 | $126.30 | $128.89 | $123.66 | $128.39 | $128.39 | 5,298,199 |
| 2019-06-03 | $132.77 | $135.50 | $123.26 | $124.54 | $124.54 | 6,179,001 |
| 2019-05-31 | $124.39 | $134.25 | $123.00 | $131.99 | $131.99 | 10,270,773 |
| 2019-05-30 | $126.65 | $128.72 | $123.44 | $126.93 | $126.93 | 4,575,424 |
| 2019-05-29 | $131.13 | $132.97 | $128.28 | $129.17 | $129.17 | 3,297,197 |
| 2019-05-28 | $134.45 | $137.35 | $131.90 | $132.95 | $132.95 | 6,369,120 |
| 2019-05-24 | $134.70 | $136.81 | $133.10 | $133.90 | $133.90 | 3,394,950 |
| 2019-05-23 | $136.48 | $136.60 | $130.85 | $132.96 | $132.96 | 3,492,813 |
| 2019-05-22 | $136.94 | $141.16 | $136.74 | $137.84 | $137.84 | 2,631,568 |
| 2019-05-21 | $139.00 | $141.38 | $137.63 | $137.71 | $137.71 | 3,340,135 |
| 2019-05-20 | $137.50 | $140.47 | $136.14 | $137.66 | $137.66 | 3,715,283 |
| 2019-05-17 | $140.64 | $143.05 | $137.90 | $140.49 | $140.49 | 5,267,951 |
| 2019-05-16 | $136.03 | $144.62 | $136.00 | $142.37 | $142.37 | 7,630,942 |
| 2019-05-15 | $127.82 | $135.50 | $127.82 | $135.45 | $135.45 | 5,056,032 |
| 2019-05-14 | $126.00 | $131.15 | $124.22 | $131.08 | $131.08 | 5,825,658 |
| 2019-05-13 | $130.90 | $131.99 | $122.56 | $123.39 | $123.39 | 7,305,183 |
| 2019-05-10 | $132.60 | $136.34 | $130.14 | $134.28 | $134.28 | 4,840,140 |
| 2019-05-09 | $130.68 | $133.25 | $126.82 | $133.13 | $133.13 | 3,957,837 |
| 2019-05-08 | $129.00 | $132.95 | $128.38 | $131.66 | $131.66 | 2,982,738 |
| 2019-05-07 | $132.34 | $132.94 | $127.54 | $129.58 | $129.58 | 4,567,876 |
| 2019-05-06 | $127.04 | $132.28 | $126.80 | $131.80 | $131.80 | 4,062,804 |
| 2019-05-03 | $131.94 | $132.26 | $129.02 | $130.87 | $130.87 | 3,793,818 |
| 2019-05-02 | $127.78 | $134.38 | $126.75 | $131.94 | $131.94 | 5,990,310 |
| 2019-05-01 | $142.20 | $142.20 | $128.21 | $128.57 | $128.57 | 14,134,120 |
| 2019-04-30 | $134.10 | $137.19 | $132.01 | $137.14 | $137.14 | 5,250,281 |
| 2019-04-29 | $135.90 | $137.40 | $134.34 | $135.99 | $135.99 | 3,666,530 |
| 2019-04-26 | $133.00 | $135.19 | $131.01 | $134.92 | $134.92 | 2,846,216 |
| 2019-04-25 | $131.23 | $134.37 | $129.53 | $132.25 | $132.25 | 2,893,038 |
| 2019-04-24 | $130.10 | $131.20 | $128.68 | $129.99 | $129.99 | 2,192,351 |
| 2019-04-23 | $129.16 | $130.31 | $126.94 | $129.27 | $129.27 | 2,988,078 |
| 2019-04-22 | $122.00 | $128.30 | $121.53 | $127.96 | $127.96 | 2,723,663 |
| 2019-04-18 | $122.30 | $123.00 | $118.56 | $122.13 | $122.13 | 4,225,517 |
| 2019-04-17 | $127.20 | $127.35 | $121.60 | $123.08 | $123.08 | 2,732,515 |
| 2019-04-16 | $126.75 | $130.15 | $125.96 | $126.56 | $126.56 | 2,843,513 |
| 2019-04-15 | $125.30 | $127.78 | $123.81 | $127.19 | $127.19 | 2,375,359 |
| 2019-04-12 | $126.26 | $126.75 | $123.60 | $125.72 | $125.72 | 2,454,947 |
| 2019-04-11 | $125.80 | $126.47 | $123.10 | $125.70 | $125.70 | 1,875,911 |
| 2019-04-10 | $123.44 | $125.79 | $122.43 | $125.22 | $125.22 | 2,188,756 |
| 2019-04-09 | $122.23 | $124.93 | $121.59 | $122.70 | $122.70 | 2,842,091 |
| 2019-04-08 | $121.67 | $122.40 | $119.10 | $122.12 | $122.12 | 2,707,087 |
| 2019-04-05 | $123.15 | $123.91 | $120.54 | $122.42 | $122.42 | 4,574,211 |
| 2019-04-04 | $129.92 | $130.23 | $118.48 | $122.37 | $122.37 | 7,238,289 |
| 2019-04-03 | $130.52 | $131.65 | $128.60 | $129.38 | $129.38 | 1,833,856 |
| 2019-04-02 | $127.01 | $130.00 | $125.88 | $129.79 | $129.79 | 2,379,823 |
| 2019-04-01 | $131.58 | $131.95 | $125.32 | $127.67 | $127.67 | 3,895,862 |
| 2019-03-29 | $127.15 | $130.72 | $126.14 | $129.18 | $129.18 | 3,286,395 |
| 2019-03-28 | $127.65 | $128.37 | $124.12 | $125.73 | $125.73 | 3,610,295 |
| 2019-03-27 | $132.40 | $132.58 | $124.62 | $126.48 | $126.48 | 4,029,987 |
| 2019-03-26 | $133.51 | $134.85 | $130.47 | $131.87 | $131.87 | 2,608,140 |
| 2019-03-25 | $129.52 | $132.89 | $127.27 | $131.55 | $131.55 | 4,337,133 |
| 2019-03-22 | $135.00 | $135.79 | $128.66 | $129.53 | $129.53 | 4,193,933 |
| 2019-03-21 | $130.18 | $136.00 | $130.02 | $135.66 | $135.66 | 3,838,373 |
| 2019-03-20 | $130.10 | $132.39 | $127.68 | $130.65 | $130.65 | 2,772,561 |
| 2019-03-19 | $130.12 | $131.76 | $128.57 | $130.38 | $130.38 | 3,247,140 |
| 2019-03-18 | $131.30 | $133.32 | $127.16 | $129.35 | $129.35 | 3,785,434 |
| 2019-03-15 | $129.19 | $130.72 | $127.44 | $129.41 | $129.41 | 3,593,027 |
| 2019-03-14 | $127.01 | $131.36 | $126.41 | $130.00 | $130.00 | 3,826,756 |
| 2019-03-13 | $126.66 | $129.43 | $125.91 | $126.78 | $126.78 | 4,109,922 |
| 2019-03-12 | $122.87 | $126.96 | $121.34 | $125.70 | $125.70 | 4,188,412 |
| 2019-03-11 | $117.40 | $123.00 | $117.33 | $122.09 | $122.09 | 4,003,111 |
| 2019-03-08 | $113.22 | $117.00 | $111.52 | $116.80 | $116.80 | 2,833,926 |
| 2019-03-07 | $114.74 | $117.57 | $113.71 | $115.50 | $115.50 | 4,136,577 |
| 2019-03-06 | $115.00 | $116.48 | $113.11 | $114.63 | $114.63 | 3,212,459 |
| 2019-03-05 | $115.00 | $115.24 | $110.60 | $115.18 | $115.18 | 4,731,475 |
| 2019-03-04 | $124.71 | $124.85 | $112.25 | $116.10 | $116.10 | 6,576,892 |
| 2019-03-01 | $123.25 | $123.90 | $121.27 | $123.53 | $123.53 | 3,026,135 |
| 2019-02-28 | $118.85 | $122.37 | $118.33 | $121.69 | $121.69 | 4,219,169 |
| 2019-02-27 | $116.41 | $119.47 | $116.35 | $119.46 | $119.46 | 3,262,646 |
| 2019-02-26 | $117.10 | $118.96 | $116.25 | $116.92 | $116.92 | 2,456,753 |
| 2019-02-25 | $118.57 | $121.10 | $116.33 | $118.27 | $118.27 | 4,416,550 |
| 2019-02-22 | $114.10 | $116.61 | $113.63 | $116.55 | $116.55 | 3,173,045 |
| 2019-02-21 | $116.44 | $116.51 | $111.72 | $113.16 | $113.16 | 4,667,369 |
| 2019-02-20 | $113.00 | $119.25 | $112.75 | $116.30 | $116.30 | 8,181,092 |
| 2019-02-19 | $106.09 | $112.85 | $106.08 | $112.57 | $112.57 | 7,687,903 |
| 2019-02-15 | $106.20 | $107.66 | $104.25 | $106.85 | $106.85 | 5,239,298 |
| 2019-02-14 | $105.47 | $108.55 | $103.25 | $107.27 | $107.27 | 9,540,177 |
| 2019-02-13 | $114.19 | $116.89 | $105.60 | $106.87 | $106.87 | 19,247,630 |
| 2019-02-12 | $115.75 | $116.67 | $114.46 | $115.29 | $115.29 | 6,914,358 |
| 2019-02-11 | $118.50 | $119.00 | $113.71 | $115.75 | $115.75 | 6,263,741 |
| 2019-02-08 | $108.88 | $114.92 | $108.80 | $114.78 | $114.78 | 3,163,484 |
| 2019-02-07 | $111.50 | $111.54 | $108.26 | $110.12 | $110.12 | 3,291,264 |
| 2019-02-06 | $114.12 | $114.99 | $109.40 | $113.34 | $113.34 | 2,603,800 |
| 2019-02-05 | $113.82 | $116.54 | $113.01 | $113.89 | $113.89 | 3,850,683 |
| 2019-02-04 | $113.14 | $114.66 | $112.40 | $113.38 | $113.38 | 3,008,425 |
| 2019-02-01 | $111.31 | $113.50 | $110.26 | $112.88 | $112.88 | 4,419,135 |
| 2019-01-31 | $103.80 | $113.33 | $103.80 | $111.32 | $111.32 | 7,323,177 |
| 2019-01-30 | $101.08 | $104.03 | $99.79 | $103.82 | $103.82 | 2,567,958 |
| 2019-01-29 | $102.88 | $103.06 | $99.12 | $99.30 | $99.30 | 2,295,415 |
| 2019-01-28 | $102.90 | $103.33 | $99.90 | $102.16 | $102.16 | 2,317,092 |
| 2019-01-25 | $102.10 | $105.49 | $101.88 | $104.18 | $104.18 | 2,608,628 |
| 2019-01-24 | $100.41 | $102.43 | $100.24 | $101.55 | $101.55 | 2,313,453 |
| 2019-01-23 | $101.33 | $103.25 | $99.06 | $100.40 | $100.40 | 2,954,648 |
| 2019-01-22 | $104.02 | $104.05 | $98.40 | $99.52 | $99.52 | 3,935,355 |
| 2019-01-18 | $103.98 | $106.00 | $101.36 | $105.32 | $105.32 | 4,084,318 |
| 2019-01-17 | $100.11 | $104.12 | $99.23 | $102.11 | $102.11 | 4,631,632 |
| 2019-01-16 | $102.00 | $103.75 | $97.59 | $99.97 | $99.97 | 4,707,523 |
| 2019-01-15 | $98.52 | $101.83 | $97.36 | $100.45 | $100.45 | 3,474,460 |
| 2019-01-14 | $95.12 | $98.80 | $94.03 | $97.76 | $97.76 | 3,686,107 |
| 2019-01-11 | $96.00 | $101.70 | $95.64 | $96.83 | $96.83 | 6,437,315 |
| 2019-01-10 | $94.87 | $97.85 | $93.57 | $96.20 | $96.20 | 2,227,612 |
| 2019-01-09 | $97.50 | $98.06 | $94.75 | $96.41 | $96.41 | 2,535,503 |
| 2019-01-08 | $98.64 | $100.95 | $92.58 | $97.60 | $97.60 | 5,503,256 |
| 2019-01-07 | $91.31 | $99.40 | $91.25 | $96.98 | $96.98 | 8,585,974 |
| 2019-01-04 | $84.22 | $89.40 | $83.20 | $88.55 | $88.55 | 3,718,626 |
| 2019-01-03 | $85.06 | $86.48 | $80.13 | $81.25 | $81.25 | 4,789,321 |
| 2019-01-02 | $87.45 | $88.96 | $84.10 | $86.97 | $86.97 | 3,818,544 |
| 2018-12-31 | $87.08 | $91.10 | $86.37 | $89.30 | $89.30 | 4,252,730 |
| 2018-12-28 | $88.00 | $88.10 | $83.73 | $86.02 | $86.02 | 4,093,096 |
| 2018-12-27 | $83.83 | $87.91 | $81.15 | $87.38 | $87.38 | 4,095,521 |
| 2018-12-26 | $76.57 | $85.60 | $76.57 | $85.39 | $85.39 | 5,374,550 |
| 2018-12-24 | $74.00 | $77.57 | $73.15 | $75.59 | $75.59 | 1,736,856 |
| 2018-12-21 | $80.29 | $81.00 | $75.09 | $76.15 | $76.15 | 5,181,938 |
| 2018-12-20 | $84.49 | $86.65 | $76.02 | $80.48 | $80.48 | 7,151,854 |
| 2018-12-19 | $85.61 | $89.91 | $84.05 | $85.70 | $85.70 | 4,200,094 |
| 2018-12-18 | $89.24 | $89.82 | $82.79 | $85.29 | $85.29 | 5,954,898 |
| 2018-12-17 | $90.55 | $91.19 | $86.71 | $87.45 | $87.45 | 4,565,076 |
| 2018-12-14 | $93.73 | $95.03 | $90.70 | $91.62 | $91.62 | 5,062,829 |
| 2018-12-13 | $97.15 | $98.90 | $93.02 | $95.97 | $95.97 | 3,779,276 |
| 2018-12-12 | $94.49 | $100.47 | $93.66 | $96.67 | $96.67 | 7,784,261 |
| 2018-12-11 | $94.09 | $94.24 | $90.92 | $92.72 | $92.72 | 3,183,057 |
| 2018-12-10 | $88.26 | $92.25 | $87.72 | $91.84 | $91.84 | 3,908,849 |
| 2018-12-07 | $95.26 | $96.37 | $87.76 | $89.33 | $89.33 | 4,400,640 |
| 2018-12-06 | $87.25 | $96.45 | $85.68 | $96.19 | $96.19 | 6,160,773 |
| 2018-12-04 | $93.78 | $96.78 | $89.36 | $89.70 | $89.70 | 5,553,388 |
| 2018-12-03 | $97.32 | $97.55 | $92.59 | $95.62 | $95.62 | 5,701,721 |
| 2018-11-30 | $92.44 | $94.93 | $91.96 | $94.49 | $94.49 | 3,985,561 |
| 2018-11-29 | $90.60 | $93.54 | $90.36 | $92.48 | $92.48 | 4,336,356 |
| 2018-11-28 | $89.00 | $92.19 | $85.61 | $91.81 | $91.81 | 6,637,657 |
| 2018-11-27 | $86.24 | $87.20 | $84.50 | $86.52 | $86.52 | 4,676,662 |
| 2018-11-26 | $82.27 | $88.88 | $82.19 | $87.41 | $87.41 | 7,072,448 |
| 2018-11-23 | $75.50 | $81.41 | $75.06 | $80.62 | $80.62 | 2,582,689 |
| 2018-11-21 | $78.50 | $78.71 | $75.34 | $76.96 | $76.96 | 3,926,593 |
| 2018-11-20 | $71.61 | $78.64 | $71.56 | $75.89 | $75.89 | 5,957,946 |
| 2018-11-19 | $89.00 | $90.00 | $76.34 | $76.90 | $76.90 | 9,198,555 |
| 2018-11-16 | $87.98 | $90.43 | $87.01 | $89.17 | $89.17 | 3,829,317 |
| 2018-11-15 | $82.54 | $91.67 | $82.22 | $89.78 | $89.78 | 7,370,953 |
| 2018-11-14 | $86.73 | $87.45 | $82.60 | $83.96 | $83.96 | 4,511,255 |
| 2018-11-13 | $84.13 | $87.79 | $83.69 | $85.10 | $85.10 | 4,623,596 |
| 2018-11-12 | $91.66 | $92.08 | $81.78 | $83.34 | $83.34 | 9,714,834 |
| 2018-11-09 | $90.50 | $95.89 | $89.87 | $92.23 | $92.23 | 8,338,101 |
| 2018-11-08 | $94.65 | $98.89 | $91.66 | $91.95 | $91.95 | 9,755,144 |
| 2018-11-07 | $82.25 | $96.97 | $80.70 | $96.19 | $96.19 | 25,260,928 |
| 2018-11-06 | $72.47 | $74.57 | $69.96 | $71.02 | $71.02 | 5,630,157 |
| 2018-11-05 | $74.32 | $74.32 | $70.18 | $71.77 | $71.77 | 3,426,394 |
| 2018-11-02 | $76.49 | $77.95 | $73.32 | $74.32 | $74.32 | 2,474,142 |
| 2018-11-01 | $75.29 | $76.90 | $73.25 | $76.63 | $76.63 | 3,073,695 |
| 2018-10-31 | $72.37 | $76.15 | $71.67 | $75.22 | $75.22 | 4,859,873 |
| 2018-10-30 | $65.09 | $70.14 | $64.19 | $69.84 | $69.84 | 3,886,970 |
| 2018-10-29 | $67.38 | $68.71 | $64.60 | $65.98 | $65.98 | 3,363,938 |
| 2018-10-26 | $64.50 | $66.82 | $62.43 | $65.85 | $65.85 | 2,866,062 |
| 2018-10-25 | $64.50 | $67.75 | $64.33 | $67.35 | $67.35 | 3,504,046 |
| 2018-10-24 | $70.20 | $70.53 | $63.90 | $63.98 | $63.98 | 3,188,486 |
| 2018-10-23 | $66.99 | $70.00 | $66.76 | $69.68 | $69.68 | 2,916,527 |
| 2018-10-22 | $67.76 | $69.88 | $65.65 | $69.23 | $69.23 | 3,481,535 |
| 2018-10-19 | $72.61 | $73.71 | $66.33 | $66.41 | $66.41 | 4,908,951 |
| 2018-10-18 | $72.61 | $73.51 | $69.81 | $71.73 | $71.73 | 3,998,880 |
| 2018-10-17 | $76.02 | $76.58 | $71.32 | $74.01 | $74.01 | 5,734,720 |
| 2018-10-16 | $70.95 | $76.24 | $66.74 | $75.92 | $75.92 | 21,867,806 |
| 2018-10-15 | $74.63 | $77.14 | $73.00 | $76.13 | $76.13 | 3,099,125 |
| 2018-10-12 | $76.02 | $76.50 | $72.37 | $75.00 | $75.00 | 3,636,357 |
| 2018-10-11 | $67.35 | $72.99 | $67.08 | $69.29 | $69.29 | 4,778,960 |
| 2018-10-10 | $73.65 | $74.21 | $67.70 | $68.02 | $68.02 | 4,593,201 |
| 2018-10-09 | $74.69 | $76.85 | $73.82 | $74.33 | $74.33 | 2,925,200 |
| 2018-10-08 | $75.52 | $75.89 | $71.46 | $74.09 | $74.09 | 2,975,079 |
| 2018-10-05 | $78.15 | $79.99 | $74.60 | $76.62 | $76.62 | 2,516,979 |
| 2018-10-04 | $80.16 | $80.50 | $76.09 | $78.09 | $78.09 | 2,458,719 |
| 2018-10-03 | $80.35 | $81.82 | $79.63 | $80.90 | $80.90 | 2,026,786 |
| 2018-10-02 | $83.00 | $83.63 | $78.59 | $79.57 | $79.57 | 2,844,587 |
| 2018-10-01 | $87.00 | $87.55 | $83.20 | $83.75 | $83.75 | 2,150,822 |
| 2018-09-28 | $85.50 | $87.87 | $85.50 | $86.28 | $86.28 | 1,843,883 |
| 2018-09-27 | $85.01 | $86.86 | $84.80 | $85.72 | $85.72 | 1,210,984 |
| 2018-09-26 | $88.09 | $88.88 | $84.55 | $84.79 | $84.79 | 1,800,949 |
| 2018-09-25 | $83.87 | $87.97 | $83.68 | $87.70 | $87.70 | 2,658,773 |
| 2018-09-24 | $82.35 | $84.39 | $80.77 | $83.36 | $83.36 | 1,808,248 |
| 2018-09-21 | $85.31 | $86.24 | $83.27 | $83.73 | $83.73 | 1,462,727 |
| 2018-09-20 | $83.30 | $85.16 | $81.18 | $84.83 | $84.83 | 2,204,041 |
| 2018-09-19 | $85.31 | $86.48 | $81.30 | $82.87 | $82.87 | 1,857,538 |
| 2018-09-18 | $84.35 | $86.80 | $84.32 | $85.38 | $85.38 | 2,159,336 |
| 2018-09-17 | $87.01 | $87.24 | $83.01 | $84.41 | $84.41 | 2,230,583 |
| 2018-09-14 | $85.77 | $87.50 | $85.58 | $87.28 | $87.28 | 1,786,677 |
| 2018-09-13 | $85.22 | $86.82 | $84.00 | $85.31 | $85.31 | 2,312,659 |
| 2018-09-12 | $85.90 | $86.21 | $81.50 | $85.01 | $85.01 | 2,234,819 |
| 2018-09-11 | $83.81 | $87.22 | $83.51 | $85.29 | $85.29 | 2,296,924 |
| 2018-09-10 | $82.51 | $84.68 | $81.73 | $84.31 | $84.31 | 1,595,321 |
| 2018-09-07 | $80.00 | $84.83 | $79.71 | $82.32 | $82.32 | 1,816,635 |
| 2018-09-06 | $82.00 | $82.49 | $78.92 | $80.50 | $80.50 | 2,019,249 |
| 2018-09-05 | $86.71 | $86.90 | $79.68 | $81.71 | $81.71 | 3,697,332 |
| 2018-09-04 | $82.27 | $87.91 | $81.04 | $87.11 | $87.11 | 3,705,425 |
| 2018-08-31 | $79.51 | $81.20 | $79.51 | $80.66 | $80.66 | 927,208 |
| 2018-08-30 | $80.80 | $81.56 | $79.67 | $79.99 | $79.99 | 1,237,431 |
| 2018-08-29 | $80.17 | $81.73 | $79.89 | $80.99 | $80.99 | 1,091,402 |
| 2018-08-28 | $80.80 | $81.54 | $79.82 | $80.22 | $80.22 | 1,559,162 |
| 2018-08-27 | $81.50 | $81.98 | $79.84 | $80.31 | $80.31 | 2,374,056 |
| 2018-08-24 | $81.78 | $82.78 | $80.14 | $81.16 | $81.16 | 2,743,897 |
| 2018-08-23 | $77.13 | $81.43 | $76.67 | $80.55 | $80.55 | 4,340,858 |
| 2018-08-22 | $75.89 | $76.69 | $75.21 | $76.44 | $76.44 | 1,697,333 |
| 2018-08-21 | $78.00 | $78.00 | $75.50 | $75.79 | $75.79 | 2,041,414 |
| 2018-08-20 | $77.60 | $78.94 | $76.63 | $78.05 | $78.05 | 2,064,013 |
| 2018-08-17 | $75.70 | $77.65 | $74.52 | $77.49 | $77.49 | 1,625,521 |
| 2018-08-16 | $75.93 | $76.73 | $75.29 | $75.70 | $75.70 | 1,659,304 |
| 2018-08-15 | $73.14 | $75.88 | $73.11 | $74.63 | $74.63 | 2,348,701 |
| 2018-08-14 | $74.85 | $76.99 | $74.10 | $76.75 | $76.75 | 2,775,013 |
| 2018-08-13 | $77.40 | $78.09 | $73.76 | $74.17 | $74.17 | 3,178,034 |
| 2018-08-10 | $77.07 | $79.47 | $76.60 | $77.49 | $77.49 | 1,956,220 |
| 2018-08-09 | $74.50 | $79.20 | $74.00 | $77.92 | $77.92 | 3,928,137 |
| 2018-08-08 | $74.06 | $76.97 | $73.08 | $73.87 | $73.87 | 3,643,203 |
| 2018-08-07 | $74.75 | $77.31 | $72.24 | $75.10 | $75.10 | 12,199,921 |
| 2018-08-06 | $62.05 | $63.59 | $62.01 | $63.27 | $63.27 | 4,132,157 |
| 2018-08-03 | $62.50 | $62.89 | $60.80 | $62.00 | $62.00 | 2,208,424 |
| 2018-08-02 | $58.88 | $62.50 | $58.51 | $62.25 | $62.25 | 2,233,811 |
| 2018-08-01 | $57.90 | $59.42 | $57.31 | $59.30 | $59.30 | 2,682,392 |
| 2018-07-31 | $57.78 | $58.69 | $55.58 | $57.89 | $57.89 | 2,434,814 |
| 2018-07-30 | $60.41 | $60.98 | $56.13 | $58.00 | $58.00 | 2,330,552 |
| 2018-07-27 | $64.08 | $64.85 | $59.34 | $60.71 | $60.71 | 1,913,507 |
| 2018-07-26 | $63.20 | $64.47 | $62.23 | $64.03 | $64.03 | 1,272,225 |
| 2018-07-25 | $62.09 | $64.52 | $61.76 | $64.14 | $64.14 | 877,636 |
| 2018-07-24 | $64.50 | $64.75 | $61.06 | $62.06 | $62.06 | 1,917,432 |
| 2018-07-23 | $62.66 | $64.19 | $61.88 | $63.91 | $63.91 | 1,296,246 |
| 2018-07-20 | $62.94 | $63.24 | $62.20 | $62.66 | $62.66 | 721,333 |
| 2018-07-19 | $64.00 | $64.20 | $62.62 | $62.88 | $62.88 | 1,206,026 |
| 2018-07-18 | $65.00 | $65.37 | $63.44 | $63.96 | $63.96 | 1,906,405 |
| 2018-07-17 | $60.51 | $65.01 | $60.33 | $65.00 | $65.00 | 4,037,432 |
| 2018-07-16 | $61.12 | $61.78 | $60.80 | $61.14 | $61.14 | 1,086,367 |
| 2018-07-13 | $61.60 | $62.39 | $60.11 | $61.14 | $61.14 | 1,299,278 |
| 2018-07-12 | $59.32 | $61.69 | $59.03 | $61.40 | $61.40 | 1,523,882 |
| 2018-07-11 | $58.51 | $59.42 | $58.28 | $58.73 | $58.73 | 915,490 |
| 2018-07-10 | $59.35 | $59.77 | $58.27 | $58.69 | $58.69 | 1,062,529 |
| 2018-07-09 | $59.47 | $59.47 | $57.39 | $58.79 | $58.79 | 1,326,634 |
| 2018-07-06 | $56.87 | $58.58 | $56.44 | $58.47 | $58.47 | 1,021,337 |
| 2018-07-05 | $56.61 | $57.47 | $56.49 | $57.00 | $57.00 | 1,991,116 |
| 2018-07-03 | $56.93 | $57.27 | $55.73 | $56.17 | $56.17 | 724,798 |
| 2018-07-02 | $55.25 | $56.85 | $54.50 | $56.85 | $56.85 | 1,040,395 |
| 2018-06-29 | $56.43 | $56.83 | $55.36 | $56.02 | $56.02 | 1,635,096 |
| 2018-06-28 | $55.00 | $56.19 | $53.37 | $55.84 | $55.84 | 2,483,985 |
| 2018-06-27 | $58.50 | $59.98 | $54.22 | $54.30 | $54.30 | 2,766,963 |
| 2018-06-26 | $55.00 | $57.31 | $54.16 | $57.30 | $57.30 | 2,388,647 |
| 2018-06-25 | $55.25 | $56.15 | $53.17 | $54.47 | $54.47 | 2,605,200 |
| 2018-06-22 | $57.53 | $57.55 | $53.89 | $55.25 | $55.25 | 8,052,149 |
| 2018-06-21 | $59.90 | $59.90 | $56.40 | $56.96 | $56.96 | 3,098,637 |
| 2018-06-20 | $60.03 | $61.13 | $59.35 | $59.52 | $59.52 | 2,103,052 |
| 2018-06-19 | $60.27 | $61.28 | $57.08 | $59.80 | $59.80 | 3,075,538 |
| 2018-06-18 | $59.12 | $62.34 | $58.40 | $61.61 | $61.61 | 3,628,119 |
| 2018-06-15 | $58.61 | $60.00 | $58.04 | $59.95 | $59.95 | 1,540,264 |
| 2018-06-14 | $59.74 | $60.24 | $58.82 | $59.00 | $59.00 | 2,274,409 |
| 2018-06-13 | $60.16 | $60.35 | $58.88 | $59.56 | $59.56 | 1,709,194 |
| 2018-06-12 | $58.34 | $60.14 | $58.34 | $59.97 | $59.97 | 1,565,620 |
| 2018-06-11 | $58.19 | $58.54 | $57.17 | $58.12 | $58.12 | 1,053,804 |
| 2018-06-08 | $56.15 | $58.30 | $56.03 | $58.06 | $58.06 | 1,746,550 |
| 2018-06-07 | $58.86 | $59.00 | $55.09 | $56.40 | $56.40 | 2,856,839 |
| 2018-06-06 | $57.55 | $58.80 | $57.35 | $58.72 | $58.72 | 1,428,279 |
| 2018-06-05 | $57.76 | $58.41 | $56.86 | $57.48 | $57.48 | 2,323,743 |
| 2018-06-04 | $57.38 | $57.70 | $55.83 | $57.47 | $57.47 | 1,636,230 |
| 2018-06-01 | $54.55 | $57.71 | $54.35 | $57.48 | $57.48 | 3,092,694 |
| 2018-05-31 | $54.21 | $55.00 | $53.81 | $53.97 | $53.97 | 1,242,622 |
| 2018-05-30 | $54.00 | $54.40 | $53.55 | $54.03 | $54.03 | 1,351,636 |
| 2018-05-29 | $52.89 | $54.47 | $52.85 | $53.97 | $53.97 | 1,672,042 |
| 2018-05-25 | $53.03 | $53.58 | $52.79 | $53.25 | $53.25 | 1,323,087 |
| 2018-05-24 | $52.50 | $53.34 | $51.82 | $53.22 | $53.22 | 2,589,968 |
| 2018-05-23 | $53.16 | $53.20 | $51.88 | $52.54 | $52.54 | 2,805,841 |
| 2018-05-22 | $55.90 | $55.92 | $53.86 | $53.93 | $53.93 | 1,599,066 |
| 2018-05-21 | $55.68 | $56.66 | $54.55 | $55.24 | $55.24 | 3,382,981 |
| 2018-05-18 | $53.57 | $55.79 | $53.57 | $55.14 | $55.14 | 2,479,288 |
| 2018-05-17 | $53.75 | $54.48 | $53.34 | $53.73 | $53.73 | 1,805,931 |
| 2018-05-16 | $52.88 | $54.47 | $52.58 | $53.72 | $53.72 | 2,541,727 |
| 2018-05-15 | $51.29 | $53.45 | $50.57 | $53.13 | $53.13 | 5,109,414 |
| 2018-05-14 | $53.39 | $56.00 | $52.18 | $52.52 | $52.52 | 5,312,139 |
| 2018-05-11 | $53.94 | $54.94 | $53.13 | $53.58 | $53.58 | 3,011,719 |
| 2018-05-10 | $52.44 | $55.20 | $51.66 | $54.91 | $54.91 | 4,159,703 |
| 2018-05-09 | $48.15 | $53.55 | $48.15 | $52.41 | $52.41 | 9,272,650 |
| 2018-05-08 | $44.05 | $44.69 | $43.64 | $44.35 | $44.35 | 3,159,057 |
| 2018-05-07 | $43.82 | $44.51 | $43.25 | $44.09 | $44.09 | 2,171,228 |
| 2018-05-04 | $43.50 | $44.62 | $43.00 | $43.50 | $43.50 | 1,890,609 |
| 2018-05-03 | $43.00 | $43.85 | $41.43 | $43.71 | $43.71 | 1,632,239 |
| 2018-05-02 | $42.64 | $44.74 | $42.64 | $43.22 | $43.22 | 3,107,350 |
| 2018-05-01 | $41.93 | $42.97 | $41.68 | $42.55 | $42.55 | 1,964,749 |
| 2018-04-30 | $41.81 | $42.37 | $41.41 | $42.21 | $42.21 | 2,122,807 |
| 2018-04-27 | $42.74 | $42.88 | $41.13 | $41.65 | $41.65 | 1,367,801 |
| 2018-04-26 | $41.52 | $42.65 | $41.12 | $42.39 | $42.39 | 1,491,702 |
| 2018-04-25 | $40.54 | $41.36 | $39.59 | $41.28 | $41.28 | 1,333,755 |
| 2018-04-24 | $41.66 | $41.97 | $39.74 | $40.62 | $40.62 | 1,570,568 |
| 2018-04-23 | $41.41 | $41.80 | $40.87 | $41.40 | $41.40 | 972,357 |
| 2018-04-20 | $41.80 | $42.39 | $41.00 | $41.22 | $41.22 | 1,669,095 |
| 2018-04-19 | $42.25 | $42.31 | $41.61 | $42.11 | $42.11 | 1,792,254 |
| 2018-04-18 | $41.41 | $42.51 | $40.96 | $42.34 | $42.34 | 1,884,413 |
| 2018-04-17 | $39.88 | $41.35 | $39.82 | $41.17 | $41.17 | 1,635,308 |
| 2018-04-16 | $39.36 | $39.76 | $38.82 | $39.51 | $39.51 | 887,342 |
| 2018-04-13 | $39.88 | $40.18 | $38.65 | $39.21 | $39.21 | 1,088,531 |
| 2018-04-12 | $39.50 | $39.79 | $38.65 | $39.70 | $39.70 | 1,728,957 |
| 2018-04-11 | $38.24 | $40.15 | $38.00 | $38.97 | $38.97 | 1,779,695 |
| 2018-04-10 | $38.00 | $38.83 | $37.13 | $38.21 | $38.21 | 1,723,979 |
| 2018-04-09 | $37.48 | $38.39 | $36.78 | $36.87 | $36.87 | 1,280,184 |
| 2018-04-06 | $37.63 | $38.37 | $36.68 | $37.04 | $37.04 | 1,297,962 |
| 2018-04-05 | $38.80 | $39.09 | $37.66 | $38.09 | $38.09 | 1,477,228 |
| 2018-04-04 | $36.24 | $38.47 | $36.07 | $38.29 | $38.29 | 1,533,272 |
| 2018-04-03 | $37.13 | $37.56 | $36.33 | $37.32 | $37.32 | 1,328,016 |
| 2018-04-02 | $37.85 | $38.51 | $36.45 | $36.65 | $36.65 | 1,441,526 |
| 2018-03-29 | $37.64 | $38.67 | $37.01 | $38.18 | $38.18 | 1,776,636 |
| 2018-03-28 | $38.61 | $38.97 | $36.76 | $37.43 | $37.43 | 3,370,583 |
| 2018-03-27 | $42.37 | $42.54 | $35.89 | $38.73 | $38.73 | 2,962,874 |
| 2018-03-26 | $40.58 | $42.14 | $39.94 | $42.06 | $42.06 | 1,890,164 |
| 2018-03-23 | $41.73 | $41.73 | $39.93 | $39.93 | $39.93 | 2,023,986 |
| 2018-03-22 | $40.73 | $42.41 | $40.30 | $41.65 | $41.65 | 2,405,405 |
| 2018-03-21 | $40.89 | $42.23 | $40.52 | $41.30 | $41.30 | 1,665,132 |
| 2018-03-20 | $40.34 | $41.22 | $39.90 | $40.89 | $40.89 | 1,431,468 |
| 2018-03-19 | $40.56 | $41.29 | $39.53 | $40.31 | $40.31 | 2,515,727 |
| 2018-03-16 | $40.67 | $41.38 | $40.40 | $41.02 | $41.02 | 1,351,323 |
| 2018-03-15 | $41.00 | $41.20 | $39.93 | $40.78 | $40.78 | 1,346,163 |
| 2018-03-14 | $40.00 | $40.89 | $39.35 | $40.79 | $40.79 | 1,815,887 |
| 2018-03-13 | $41.08 | $41.94 | $38.95 | $39.57 | $39.57 | 3,175,473 |
| 2018-03-12 | $39.67 | $41.38 | $39.65 | $41.01 | $41.01 | 2,900,616 |
| 2018-03-09 | $39.41 | $39.93 | $38.84 | $39.51 | $39.51 | 2,218,433 |
| 2018-03-08 | $39.43 | $39.50 | $38.66 | $38.85 | $38.85 | 2,305,059 |
| 2018-03-07 | $37.40 | $39.65 | $37.26 | $39.23 | $39.23 | 2,899,735 |
| 2018-03-06 | $38.23 | $38.58 | $36.86 | $38.32 | $38.32 | 2,607,875 |
| 2018-03-05 | $37.15 | $38.99 | $36.73 | $38.23 | $38.23 | 4,382,761 |
| 2018-03-02 | $34.69 | $37.63 | $34.31 | $37.33 | $37.33 | 7,319,165 |
| 2018-03-01 | $34.80 | $35.30 | $34.23 | $34.96 | $34.96 | 2,133,480 |
| 2018-02-28 | $34.56 | $35.45 | $34.09 | $34.16 | $34.16 | 2,316,881 |
| 2018-02-27 | $33.60 | $34.68 | $33.34 | $34.44 | $34.44 | 2,062,157 |
| 2018-02-26 | $33.50 | $34.28 | $32.76 | $33.88 | $33.88 | 1,960,555 |
| 2018-02-23 | $32.68 | $33.54 | $32.64 | $33.52 | $33.52 | 1,352,437 |
| 2018-02-22 | $33.33 | $33.57 | $32.25 | $32.44 | $32.44 | 1,692,066 |
| 2018-02-21 | $33.00 | $33.78 | $32.59 | $33.06 | $33.06 | 1,825,358 |
| 2018-02-20 | $32.86 | $33.88 | $32.65 | $33.01 | $33.01 | 2,404,104 |
| 2018-02-16 | $31.55 | $33.45 | $30.89 | $33.09 | $33.09 | 4,794,957 |
| 2018-02-15 | $30.80 | $32.58 | $30.70 | $32.13 | $32.13 | 5,213,620 |
| 2018-02-14 | $29.09 | $32.00 | $28.59 | $30.72 | $30.72 | 13,300,020 |
| 2018-02-13 | $25.83 | $26.71 | $25.54 | $26.44 | $26.44 | 4,118,396 |
| 2018-02-12 | $24.73 | $25.88 | $24.63 | $25.79 | $25.79 | 2,383,051 |
| 2018-02-09 | $24.15 | $24.70 | $23.25 | $24.52 | $24.52 | 2,534,597 |
| 2018-02-08 | $24.81 | $24.82 | $23.90 | $23.91 | $23.91 | 1,730,772 |
| 2018-02-07 | $24.60 | $24.97 | $24.25 | $24.36 | $24.36 | 1,463,404 |
| 2018-02-06 | $23.72 | $24.83 | $23.44 | $24.64 | $24.64 | 1,807,870 |
| 2018-02-05 | $25.20 | $25.57 | $24.32 | $24.44 | $24.44 | 1,847,557 |
| 2018-02-02 | $25.95 | $26.01 | $25.40 | $25.55 | $25.55 | 2,105,455 |
| 2018-02-01 | $26.00 | $26.33 | $25.77 | $26.06 | $26.06 | 1,024,611 |
| 2018-01-31 | $26.28 | $26.73 | $26.08 | $26.24 | $26.24 | 914,390 |
| 2018-01-30 | $26.03 | $26.34 | $25.78 | $26.10 | $26.10 | 889,660 |
| 2018-01-29 | $26.54 | $26.78 | $26.26 | $26.39 | $26.39 | 1,012,655 |
| 2018-01-26 | $26.68 | $26.98 | $26.32 | $26.53 | $26.53 | 1,161,517 |
| 2018-01-25 | $27.05 | $27.14 | $26.27 | $26.52 | $26.52 | 1,122,309 |
| 2018-01-24 | $26.78 | $27.46 | $26.30 | $26.91 | $26.91 | 1,921,052 |
| 2018-01-23 | $26.29 | $26.76 | $26.01 | $26.63 | $26.63 | 1,049,976 |
| 2018-01-22 | $25.72 | $26.24 | $25.59 | $26.24 | $26.24 | 931,609 |
| 2018-01-19 | $25.68 | $25.90 | $25.38 | $25.71 | $25.71 | 1,031,126 |
| 2018-01-18 | $25.39 | $25.87 | $25.21 | $25.68 | $25.68 | 890,523 |
| 2018-01-17 | $25.69 | $25.69 | $25.10 | $25.40 | $25.40 | 1,129,125 |
| 2018-01-16 | $26.47 | $26.86 | $25.16 | $25.33 | $25.33 | 1,791,839 |
| 2018-01-12 | $26.07 | $26.20 | $25.70 | $26.16 | $26.16 | 906,122 |
| 2018-01-11 | $25.76 | $26.18 | $25.71 | $26.03 | $26.03 | 1,192,066 |
| 2018-01-10 | $25.71 | $25.95 | $25.52 | $25.64 | $25.64 | 749,674 |
| 2018-01-09 | $26.32 | $26.83 | $25.71 | $25.75 | $25.75 | 1,594,969 |
| 2018-01-08 | $25.76 | $26.25 | $25.58 | $26.17 | $26.17 | 1,533,792 |
| 2018-01-05 | $25.82 | $25.98 | $25.59 | $25.76 | $25.76 | 1,023,821 |
| 2018-01-04 | $25.95 | $26.30 | $25.55 | $25.68 | $25.68 | 1,260,767 |
| 2018-01-03 | $25.18 | $25.92 | $25.05 | $25.69 | $25.69 | 1,632,494 |
| 2018-01-02 | $24.13 | $25.26 | $24.10 | $25.10 | $25.10 | 1,942,387 |
| 2017-12-29 | $24.41 | $24.60 | $23.60 | $23.60 | $23.60 | 2,726,676 |
| 2017-12-28 | $24.61 | $24.87 | $24.26 | $24.38 | $24.38 | 1,502,487 |
| 2017-12-27 | $24.65 | $24.86 | $24.36 | $24.51 | $24.51 | 1,238,318 |
| 2017-12-26 | $24.80 | $25.03 | $24.56 | $24.72 | $24.72 | 995,143 |
| 2017-12-22 | $24.38 | $24.98 | $24.26 | $24.81 | $24.81 | 1,470,767 |
| 2017-12-21 | $25.07 | $25.17 | $24.25 | $24.33 | $24.33 | 1,938,693 |
| 2017-12-20 | $25.01 | $25.29 | $24.66 | $25.09 | $25.09 | 885,239 |
| 2017-12-19 | $25.50 | $25.54 | $24.73 | $25.01 | $25.01 | 1,298,887 |
| 2017-12-18 | $25.58 | $25.73 | $25.32 | $25.40 | $25.40 | 1,399,150 |
| 2017-12-15 | $25.17 | $25.48 | $25.02 | $25.38 | $25.38 | 1,424,108 |
| 2017-12-14 | $25.52 | $25.55 | $25.16 | $25.17 | $25.17 | 1,084,466 |
| 2017-12-13 | $25.26 | $25.58 | $25.14 | $25.33 | $25.33 | 1,060,454 |
| 2017-12-12 | $24.94 | $25.43 | $24.66 | $25.14 | $25.14 | 1,776,855 |
| 2017-12-11 | $24.80 | $25.28 | $24.80 | $24.82 | $24.82 | 1,321,060 |
| 2017-12-08 | $25.12 | $25.25 | $24.59 | $24.74 | $24.74 | 1,400,167 |
| 2017-12-07 | $24.07 | $25.01 | $24.07 | $24.80 | $24.80 | 2,213,494 |
| 2017-12-06 | $25.00 | $25.13 | $23.54 | $24.07 | $24.07 | 4,788,518 |
| 2017-12-05 | $25.90 | $25.94 | $24.95 | $24.99 | $24.99 | 1,642,486 |
| 2017-12-04 | $26.32 | $26.75 | $25.42 | $25.71 | $25.71 | 2,944,024 |
| 2017-12-01 | $26.68 | $26.98 | $25.98 | $26.07 | $26.07 | 2,367,810 |
| 2017-11-30 | $26.26 | $27.18 | $26.15 | $26.66 | $26.66 | 2,120,619 |
| 2017-11-29 | $26.45 | $26.55 | $25.40 | $26.23 | $26.23 | 1,926,243 |
| 2017-11-28 | $25.85 | $26.45 | $25.00 | $26.42 | $26.42 | 1,982,047 |
| 2017-11-27 | $26.17 | $26.57 | $25.80 | $25.82 | $25.82 | 1,489,466 |
| 2017-11-24 | $26.26 | $26.61 | $26.09 | $26.29 | $26.29 | 859,013 |
| 2017-11-22 | $25.84 | $26.20 | $25.77 | $26.13 | $26.13 | 1,229,194 |
| 2017-11-21 | $26.07 | $26.26 | $25.75 | $25.91 | $25.91 | 1,790,912 |
| 2017-11-20 | $25.68 | $26.20 | $25.53 | $26.07 | $26.07 | 1,692,957 |
| 2017-11-17 | $26.09 | $26.38 | $25.60 | $25.68 | $25.68 | 1,722,655 |
| 2017-11-16 | $25.57 | $26.20 | $25.38 | $26.11 | $26.11 | 1,811,249 |
| 2017-11-15 | $25.29 | $25.75 | $25.23 | $25.29 | $25.29 | 1,765,262 |
| 2017-11-14 | $26.18 | $26.25 | $25.36 | $25.82 | $25.82 | 2,692,161 |
| 2017-11-13 | $25.30 | $26.40 | $25.21 | $26.40 | $26.40 | 2,629,031 |
| 2017-11-10 | $25.84 | $26.25 | $25.16 | $25.55 | $25.55 | 3,418,433 |
| 2017-11-09 | $28.50 | $28.50 | $25.52 | $25.93 | $25.93 | 7,541,730 |
| 2017-11-08 | $28.38 | $28.47 | $27.16 | $27.83 | $27.83 | 6,177,391 |
| 2017-11-07 | $29.80 | $29.89 | $28.05 | $28.38 | $28.38 | 2,736,757 |
| 2017-11-06 | $30.13 | $30.42 | $29.76 | $29.88 | $29.88 | 1,125,812 |
| 2017-11-03 | $30.35 | $30.74 | $29.63 | $30.24 | $30.24 | 1,716,400 |
| 2017-11-02 | $31.51 | $31.51 | $29.82 | $30.34 | $30.34 | 2,231,059 |
| 2017-11-01 | $32.08 | $32.20 | $31.42 | $31.51 | $31.51 | 1,147,972 |
| 2017-10-31 | $32.00 | $32.25 | $31.79 | $31.95 | $31.95 | 998,481 |
| 2017-10-30 | $31.90 | $32.48 | $31.70 | $31.88 | $31.88 | 1,001,795 |
| 2017-10-27 | $31.76 | $32.10 | $31.29 | $31.99 | $31.99 | 1,212,814 |
| 2017-10-26 | $31.44 | $31.77 | $31.13 | $31.39 | $31.39 | 924,630 |
| 2017-10-25 | $31.75 | $32.09 | $31.22 | $31.27 | $31.27 | 1,524,049 |
| 2017-10-24 | $32.17 | $32.20 | $31.75 | $31.90 | $31.90 | 1,057,734 |
| 2017-10-23 | $32.62 | $33.06 | $31.83 | $31.85 | $31.85 | 1,310,331 |
| 2017-10-20 | $31.86 | $33.07 | $31.47 | $32.62 | $32.62 | 3,086,135 |
| 2017-10-19 | $31.20 | $31.80 | $30.73 | $31.44 | $31.44 | 995,702 |
| 2017-10-18 | $31.90 | $31.90 | $31.17 | $31.61 | $31.61 | 893,359 |
| 2017-10-17 | $31.87 | $32.12 | $31.63 | $31.74 | $31.74 | 620,830 |
| 2017-10-16 | $32.60 | $32.78 | $31.88 | $31.94 | $31.94 | 872,298 |
| 2017-10-13 | $32.21 | $32.68 | $31.85 | $32.58 | $32.58 | 835,353 |
| 2017-10-12 | $32.67 | $32.87 | $31.98 | $32.12 | $32.12 | 678,923 |
| 2017-10-11 | $32.13 | $32.75 | $31.91 | $32.67 | $32.67 | 1,139,470 |
| 2017-10-10 | $32.47 | $32.88 | $31.79 | $32.13 | $32.13 | 1,018,586 |
| 2017-10-09 | $32.35 | $32.95 | $32.20 | $32.23 | $32.23 | 813,484 |
| 2017-10-06 | $31.89 | $32.85 | $31.73 | $32.35 | $32.35 | 1,221,918 |
| 2017-10-05 | $31.67 | $32.22 | $31.61 | $32.16 | $32.16 | 1,358,999 |
| 2017-10-04 | $31.63 | $31.97 | $31.26 | $31.37 | $31.37 | 1,109,480 |
| 2017-10-03 | $31.02 | $31.76 | $30.87 | $31.57 | $31.57 | 1,296,955 |
| 2017-10-02 | $29.87 | $30.99 | $29.85 | $30.87 | $30.87 | 1,486,168 |
| 2017-09-29 | $29.60 | $30.00 | $29.52 | $29.85 | $29.85 | 904,170 |
| 2017-09-28 | $29.03 | $29.70 | $28.60 | $29.68 | $29.68 | 1,162,132 |
| 2017-09-27 | $30.03 | $30.38 | $28.76 | $29.14 | $29.14 | 4,743,103 |
| 2017-09-26 | $29.63 | $29.90 | $26.86 | $27.52 | $27.52 | 4,276,221 |
| 2017-09-25 | $30.89 | $30.89 | $29.06 | $29.47 | $29.47 | 1,708,071 |
| 2017-09-22 | $30.25 | $31.16 | $30.25 | $30.83 | $30.83 | 898,307 |
| 2017-09-21 | $30.58 | $30.97 | $30.05 | $30.50 | $30.50 | 911,907 |
| 2017-09-20 | $30.97 | $30.97 | $30.32 | $30.51 | $30.51 | 915,681 |
| 2017-09-19 | $31.47 | $31.54 | $30.95 | $31.04 | $31.04 | 564,425 |
| 2017-09-18 | $30.87 | $31.66 | $30.85 | $31.14 | $31.14 | 1,357,335 |
| 2017-09-15 | $30.94 | $31.63 | $30.53 | $30.88 | $30.88 | 3,358,079 |
| 2017-09-14 | $30.58 | $31.28 | $30.53 | $31.04 | $31.04 | 950,246 |
| 2017-09-13 | $30.29 | $31.11 | $30.29 | $30.62 | $30.62 | 1,206,762 |
| 2017-09-12 | $30.72 | $31.04 | $30.09 | $30.23 | $30.23 | 1,415,206 |
| 2017-09-11 | $30.06 | $30.75 | $30.03 | $30.65 | $30.65 | 1,303,179 |
| 2017-09-08 | $29.64 | $30.28 | $29.52 | $29.77 | $29.77 | 994,536 |
| 2017-09-07 | $29.91 | $30.28 | $29.50 | $29.73 | $29.73 | 1,175,316 |
| 2017-09-06 | $29.26 | $30.19 | $29.17 | $29.88 | $29.88 | 1,696,163 |
| 2017-09-05 | $28.78 | $29.43 | $28.43 | $29.35 | $29.35 | 1,450,862 |
| 2017-09-01 | $29.35 | $29.70 | $28.80 | $28.96 | $28.96 | 1,226,052 |
| 2017-08-31 | $29.25 | $29.74 | $28.95 | $29.28 | $29.28 | 1,567,542 |
| 2017-08-30 | $29.10 | $29.39 | $28.85 | $29.23 | $29.23 | 842,463 |
| 2017-08-29 | $28.32 | $29.27 | $28.25 | $28.99 | $28.99 | 1,081,266 |
| 2017-08-28 | $29.05 | $29.17 | $28.44 | $28.59 | $28.59 | 848,506 |
| 2017-08-25 | $29.30 | $29.45 | $28.52 | $28.93 | $28.93 | 989,678 |
| 2017-08-24 | $29.33 | $29.60 | $28.95 | $29.32 | $29.32 | 1,435,676 |
| 2017-08-23 | $28.80 | $29.20 | $28.69 | $28.98 | $28.98 | 835,035 |
| 2017-08-22 | $29.22 | $29.27 | $28.21 | $29.05 | $29.05 | 1,803,591 |
| 2017-08-21 | $29.83 | $30.04 | $28.83 | $29.21 | $29.21 | 1,232,733 |
| 2017-08-18 | $30.20 | $30.50 | $29.68 | $29.91 | $29.91 | 1,409,815 |
| 2017-08-17 | $31.03 | $31.24 | $30.25 | $30.32 | $30.32 | 1,429,224 |
| 2017-08-16 | $31.06 | $31.69 | $31.00 | $31.06 | $31.06 | 1,142,795 |
| 2017-08-15 | $31.27 | $31.49 | $30.78 | $31.00 | $31.00 | 1,357,804 |
| 2017-08-14 | $31.80 | $32.00 | $31.06 | $31.41 | $31.41 | 1,776,392 |
| 2017-08-11 | $30.20 | $31.89 | $29.76 | $31.38 | $31.38 | 3,415,990 |
| 2017-08-10 | $32.33 | $32.40 | $30.07 | $30.28 | $30.28 | 4,657,267 |
| 2017-08-09 | $33.06 | $33.62 | $32.93 | $33.00 | $33.00 | 2,023,099 |
| 2017-08-08 | $34.19 | $34.74 | $32.41 | $33.58 | $33.58 | 12,595,311 |
| 2017-08-07 | $29.52 | $30.67 | $29.50 | $30.53 | $30.53 | 5,186,170 |
| 2017-08-04 | $28.99 | $29.39 | $28.73 | $29.21 | $29.21 | 1,123,871 |
| 2017-08-03 | $28.40 | $29.21 | $28.26 | $28.85 | $28.85 | 1,677,211 |
| 2017-08-02 | $29.04 | $29.04 | $27.93 | $28.40 | $28.40 | 1,417,340 |
| 2017-08-01 | $29.31 | $29.66 | $28.70 | $28.99 | $28.99 | 1,416,242 |
| 2017-07-31 | $30.00 | $30.35 | $28.55 | $29.17 | $29.17 | 1,564,521 |
| 2017-07-28 | $29.95 | $30.48 | $29.77 | $29.91 | $29.91 | 1,277,767 |
| 2017-07-27 | $31.51 | $31.63 | $29.70 | $30.15 | $30.15 | 1,607,865 |
| 2017-07-26 | $31.49 | $31.75 | $31.28 | $31.50 | $31.50 | 795,119 |
| 2017-07-25 | $31.04 | $31.97 | $31.00 | $31.40 | $31.40 | 1,188,667 |
| 2017-07-24 | $31.08 | $31.24 | $30.68 | $30.99 | $30.99 | 1,115,185 |
| 2017-07-21 | $31.14 | $31.78 | $30.48 | $30.93 | $30.93 | 1,604,754 |
| 2017-07-20 | $31.58 | $32.23 | $30.83 | $31.06 | $31.06 | 2,237,185 |
| 2017-07-19 | $30.75 | $31.76 | $30.53 | $31.49 | $31.49 | 1,650,842 |
| 2017-07-18 | $30.45 | $31.02 | $30.02 | $30.41 | $30.41 | 1,956,455 |
| 2017-07-17 | $29.18 | $30.62 | $29.11 | $30.45 | $30.45 | 1,589,951 |
| 2017-07-14 | $29.62 | $29.68 | $28.88 | $29.23 | $29.23 | 1,164,378 |
| 2017-07-13 | $29.67 | $30.05 | $29.17 | $29.48 | $29.48 | 1,452,898 |
| 2017-07-12 | $29.68 | $29.75 | $29.36 | $29.46 | $29.46 | 1,123,783 |
| 2017-07-11 | $29.27 | $29.63 | $29.02 | $29.32 | $29.32 | 2,042,703 |
| 2017-07-10 | $28.35 | $29.05 | $28.29 | $28.75 | $28.75 | 785,733 |
| 2017-07-07 | $28.43 | $28.82 | $28.18 | $28.43 | $28.43 | 1,106,204 |
| 2017-07-06 | $28.67 | $28.87 | $28.09 | $28.31 | $28.31 | 1,111,574 |
| 2017-07-05 | $28.95 | $29.24 | $28.31 | $29.07 | $29.07 | 1,540,136 |
| 2017-07-03 | $29.10 | $29.25 | $28.68 | $28.97 | $28.97 | 652,065 |
| 2017-06-30 | $29.00 | $29.65 | $28.78 | $29.11 | $29.11 | 1,966,048 |
| 2017-06-29 | $29.11 | $29.66 | $28.25 | $29.00 | $29.00 | 1,658,555 |
| 2017-06-28 | $28.96 | $29.77 | $28.74 | $29.50 | $29.50 | 2,911,747 |
| 2017-06-27 | $29.15 | $29.80 | $28.41 | $28.60 | $28.60 | 2,089,804 |
| 2017-06-26 | $29.80 | $29.89 | $28.43 | $28.94 | $28.94 | 2,642,268 |
| 2017-06-23 | $28.81 | $29.90 | $28.81 | $29.71 | $29.71 | 8,606,408 |
| 2017-06-22 | $28.18 | $29.38 | $28.13 | $28.75 | $28.75 | 2,902,568 |
| 2017-06-21 | $27.83 | $28.37 | $27.80 | $28.32 | $28.32 | 1,636,063 |
| 2017-06-20 | $28.50 | $28.98 | $27.11 | $27.69 | $27.69 | 2,951,100 |
| 2017-06-19 | $27.47 | $28.75 | $27.47 | $28.37 | $28.37 | 3,273,585 |
| 2017-06-16 | $25.85 | $27.00 | $25.85 | $26.87 | $26.87 | 2,908,884 |
| 2017-06-15 | $25.44 | $26.21 | $25.33 | $25.85 | $25.85 | 1,549,092 |
| 2017-06-14 | $25.40 | $26.18 | $25.27 | $25.71 | $25.71 | 2,442,869 |
| 2017-06-13 | $24.81 | $25.88 | $24.81 | $25.49 | $25.49 | 2,085,144 |
| 2017-06-12 | $24.29 | $24.77 | $23.95 | $24.77 | $24.77 | 1,890,011 |
| 2017-06-09 | $25.41 | $25.87 | $24.37 | $24.64 | $24.64 | 2,781,975 |
| 2017-06-08 | $25.06 | $25.54 | $24.92 | $25.49 | $25.49 | 1,464,265 |
| 2017-06-07 | $25.46 | $25.97 | $25.16 | $25.25 | $25.25 | 1,633,741 |
| 2017-06-06 | $24.94 | $25.92 | $24.60 | $25.54 | $25.54 | 2,319,935 |
| 2017-06-05 | $24.81 | $25.49 | $24.56 | $24.95 | $24.95 | 2,032,318 |
| 2017-06-02 | $24.14 | $25.01 | $24.10 | $24.85 | $24.85 | 2,031,081 |
| 2017-06-01 | $24.39 | $24.47 | $23.83 | $24.15 | $24.15 | 2,116,894 |
| 2017-05-31 | $24.46 | $24.50 | $23.62 | $24.31 | $24.31 | 2,635,893 |
| 2017-05-30 | $24.95 | $25.00 | $24.37 | $24.50 | $24.50 | 1,695,051 |
| 2017-05-26 | $25.06 | $25.45 | $24.94 | $25.01 | $25.01 | 2,183,533 |
| 2017-05-25 | $25.67 | $25.90 | $24.79 | $25.00 | $25.00 | 3,753,687 |
| 2017-05-24 | $25.44 | $26.66 | $25.42 | $26.05 | $26.05 | 3,242,182 |
| 2017-05-23 | $25.17 | $25.60 | $24.91 | $25.56 | $25.56 | 2,778,622 |
| 2017-05-22 | $25.01 | $25.50 | $24.84 | $24.96 | $24.96 | 2,369,428 |
| 2017-05-19 | $24.36 | $25.42 | $24.15 | $25.16 | $25.16 | 2,900,233 |
| 2017-05-18 | $24.75 | $25.14 | $24.09 | $24.37 | $24.37 | 2,684,526 |
| 2017-05-17 | $24.67 | $25.16 | $24.62 | $24.81 | $24.81 | 3,831,251 |
| 2017-05-16 | $24.50 | $25.32 | $24.46 | $24.88 | $24.88 | 3,596,394 |
| 2017-05-15 | $24.26 | $24.35 | $23.68 | $24.30 | $24.30 | 2,216,777 |
| 2017-05-12 | $24.20 | $24.69 | $23.45 | $24.00 | $24.00 | 4,427,492 |
| 2017-05-11 | $23.16 | $23.33 | $23.00 | $23.30 | $23.30 | 2,125,540 |
| 2017-05-10 | $23.18 | $23.76 | $22.90 | $23.45 | $23.45 | 2,967,170 |
| 2017-05-09 | $23.73 | $23.84 | $23.10 | $23.17 | $23.17 | 3,415,423 |
| 2017-05-08 | $23.75 | $24.16 | $22.80 | $23.84 | $23.84 | 7,400,994 |
| 2017-05-05 | $25.01 | $25.29 | $23.88 | $23.97 | $23.97 | 7,065,334 |
| 2017-05-04 | $25.51 | $26.02 | $24.89 | $24.96 | $24.96 | 6,086,168 |
| 2017-05-03 | $24.60 | $26.44 | $24.15 | $25.01 | $25.01 | 23,789,051 |
| 2017-05-02 | $34.23 | $34.45 | $32.75 | $33.94 | $33.94 | 9,901,644 |
| 2017-05-01 | $33.10 | $34.45 | $33.03 | $34.39 | $34.39 | 3,836,017 |
| 2017-04-28 | $32.80 | $33.36 | $32.70 | $33.05 | $33.05 | 2,280,711 |
| 2017-04-27 | $32.26 | $33.29 | $32.25 | $32.84 | $32.84 | 2,305,956 |
| 2017-04-26 | $31.76 | $32.56 | $31.65 | $32.24 | $32.24 | 2,596,986 |
| 2017-04-25 | $30.87 | $32.13 | $30.79 | $31.93 | $31.93 | 2,052,452 |
| 2017-04-24 | $31.25 | $31.25 | $30.21 | $30.93 | $30.93 | 1,670,345 |
| 2017-04-21 | $31.44 | $31.63 | $30.40 | $30.82 | $30.82 | 1,305,255 |
| 2017-04-20 | $31.72 | $32.38 | $31.46 | $31.63 | $31.63 | 2,179,060 |
| 2017-04-19 | $31.09 | $32.25 | $31.09 | $31.76 | $31.76 | 2,724,762 |
| 2017-04-18 | $30.57 | $31.21 | $30.23 | $30.80 | $30.80 | 1,565,274 |
| 2017-04-17 | $30.33 | $30.85 | $29.84 | $30.80 | $30.80 | 1,541,519 |
| 2017-04-13 | $29.43 | $30.64 | $29.40 | $30.29 | $30.29 | 2,483,602 |
| 2017-04-12 | $29.67 | $30.19 | $29.20 | $29.56 | $29.56 | 3,010,584 |
| 2017-04-11 | $28.42 | $29.63 | $28.10 | $29.35 | $29.35 | 3,087,793 |
| 2017-04-10 | $28.31 | $28.87 | $27.65 | $28.47 | $28.47 | 3,891,447 |
| 2017-04-07 | $28.50 | $28.55 | $27.71 | $28.17 | $28.17 | 5,267,142 |
| 2017-04-06 | $26.94 | $27.14 | $26.76 | $26.93 | $26.93 | 1,626,410 |
| 2017-04-05 | $27.27 | $27.72 | $26.82 | $26.93 | $26.93 | 3,005,045 |
| 2017-04-04 | $28.51 | $28.85 | $26.95 | $27.27 | $27.27 | 3,758,871 |
| 2017-04-03 | $28.76 | $28.89 | $28.19 | $28.69 | $28.69 | 1,751,393 |
| 2017-03-31 | $28.47 | $29.26 | $28.26 | $28.87 | $28.87 | 1,694,561 |
| 2017-03-30 | $28.67 | $28.89 | $28.12 | $28.62 | $28.62 | 2,244,087 |
| 2017-03-29 | $29.25 | $29.25 | $28.75 | $28.78 | $28.78 | 2,200,243 |
| 2017-03-28 | $29.53 | $30.06 | $29.21 | $29.27 | $29.27 | 1,657,470 |
| 2017-03-27 | $28.80 | $29.82 | $28.36 | $29.63 | $29.63 | 1,597,183 |
| 2017-03-24 | $29.10 | $29.50 | $28.82 | $29.19 | $29.19 | 1,291,465 |
| 2017-03-23 | $29.24 | $29.50 | $28.95 | $29.05 | $29.05 | 1,481,317 |
| 2017-03-22 | $29.64 | $29.89 | $28.97 | $29.17 | $29.17 | 2,343,382 |
| 2017-03-21 | $31.12 | $31.33 | $29.23 | $29.60 | $29.60 | 3,956,623 |
| 2017-03-20 | $31.06 | $31.49 | $30.76 | $31.20 | $31.20 | 1,639,045 |
| 2017-03-17 | $31.09 | $31.79 | $30.51 | $31.03 | $31.03 | 4,484,657 |
| 2017-03-16 | $31.39 | $32.62 | $31.26 | $31.41 | $31.41 | 2,907,855 |
| 2017-03-15 | $31.21 | $31.39 | $30.34 | $31.30 | $31.30 | 1,886,740 |
| 2017-03-14 | $31.91 | $31.95 | $30.79 | $31.07 | $31.07 | 1,664,701 |
| 2017-03-13 | $31.15 | $32.67 | $31.10 | $32.07 | $32.07 | 2,404,441 |
| 2017-03-10 | $31.42 | $31.71 | $31.03 | $31.23 | $31.23 | 1,597,689 |
| 2017-03-09 | $31.10 | $31.84 | $30.85 | $31.32 | $31.32 | 2,345,655 |
| 2017-03-08 | $30.81 | $31.16 | $30.59 | $31.08 | $31.08 | 1,551,946 |
| 2017-03-07 | $30.65 | $31.33 | $30.49 | $30.74 | $30.74 | 1,969,675 |
| 2017-03-06 | $30.40 | $31.03 | $29.83 | $30.89 | $30.89 | 3,488,214 |
| 2017-03-03 | $30.74 | $30.89 | $29.35 | $29.81 | $29.81 | 4,749,519 |
| 2017-03-02 | $32.04 | $32.66 | $30.79 | $31.03 | $31.03 | 4,202,130 |
| 2017-03-01 | $32.00 | $32.41 | $31.67 | $32.32 | $32.32 | 3,378,508 |
| 2017-02-28 | $32.16 | $32.24 | $31.33 | $31.72 | $31.72 | 4,446,167 |
| 2017-02-27 | $32.08 | $33.33 | $31.86 | $32.64 | $32.64 | 3,320,079 |
| 2017-02-24 | $31.28 | $32.28 | $31.01 | $32.26 | $32.26 | 2,329,736 |
| 2017-02-23 | $32.31 | $32.49 | $31.40 | $31.67 | $31.67 | 2,801,703 |
| 2017-02-22 | $31.91 | $32.45 | $31.74 | $32.16 | $32.16 | 3,902,386 |
| 2017-02-21 | $32.47 | $32.63 | $31.40 | $31.96 | $31.96 | 4,402,680 |
| 2017-02-17 | $33.17 | $33.36 | $32.20 | $32.35 | $32.35 | 4,026,794 |
| 2017-02-16 | $33.65 | $34.28 | $32.76 | $33.17 | $33.17 | 5,113,029 |
| 2017-02-15 | $33.40 | $33.86 | $33.11 | $33.42 | $33.42 | 3,408,233 |
| 2017-02-14 | $33.86 | $34.44 | $32.88 | $33.65 | $33.65 | 7,476,603 |
| 2017-02-13 | $32.06 | $34.95 | $32.06 | $34.90 | $34.90 | 8,648,324 |
| 2017-02-10 | $31.77 | $33.39 | $31.58 | $31.96 | $31.96 | 9,469,159 |
| 2017-02-09 | $31.44 | $34.24 | $30.75 | $32.81 | $32.81 | 9,960,612 |
| 2017-02-08 | $31.71 | $32.69 | $29.75 | $31.44 | $31.44 | 9,780,999 |
| 2017-02-07 | $32.30 | $32.31 | $30.83 | $30.96 | $30.96 | 7,408,462 |
| 2017-02-06 | $31.50 | $32.42 | $31.30 | $31.82 | $31.82 | 6,083,289 |
| 2017-02-03 | $30.10 | $31.60 | $30.07 | $31.37 | $31.37 | 4,119,620 |
| 2017-02-02 | $29.87 | $30.84 | $29.62 | $30.10 | $30.10 | 4,029,614 |
| 2017-02-01 | $29.74 | $30.37 | $29.36 | $30.05 | $30.05 | 3,697,530 |
| 2017-01-31 | $28.70 | $28.94 | $28.43 | $28.83 | $28.83 | 2,072,838 |
| 2017-01-30 | $29.41 | $29.41 | $28.28 | $29.01 | $29.01 | 3,392,347 |
| 2017-01-27 | $29.92 | $29.99 | $28.85 | $29.44 | $29.44 | 2,786,627 |
| 2017-01-26 | $30.15 | $30.50 | $29.35 | $29.85 | $29.85 | 3,812,716 |
| 2017-01-25 | $29.19 | $30.47 | $28.83 | $29.05 | $29.05 | 5,137,206 |
| 2017-01-24 | $28.47 | $29.44 | $28.22 | $28.73 | $28.73 | 4,087,098 |
| 2017-01-23 | $28.38 | $28.80 | $28.15 | $28.50 | $28.50 | 2,907,279 |
| 2017-01-20 | $28.55 | $29.00 | $28.02 | $28.38 | $28.38 | 3,877,424 |
| 2017-01-19 | $27.73 | $28.68 | $27.42 | $28.56 | $28.56 | 4,984,020 |
| 2017-01-18 | $27.77 | $27.83 | $27.03 | $27.59 | $27.59 | 3,580,985 |
| 2017-01-17 | $27.90 | $28.06 | $27.75 | $27.85 | $27.85 | 2,669,061 |
| 2017-01-13 | $27.85 | $28.11 | $27.41 | $27.96 | $27.96 | 2,694,681 |
| 2017-01-12 | $28.46 | $28.72 | $27.56 | $27.88 | $27.88 | 2,792,905 |
| 2017-01-11 | $27.45 | $28.00 | $27.33 | $27.94 | $27.94 | 2,394,353 |
| 2017-01-10 | $29.25 | $29.70 | $27.72 | $27.79 | $27.79 | 4,675,759 |
| 2017-01-09 | $27.77 | $28.35 | $27.24 | $28.10 | $28.10 | 2,619,911 |
| 2017-01-06 | $28.06 | $28.73 | $27.56 | $27.63 | $27.63 | 3,790,378 |
| 2017-01-05 | $28.60 | $28.75 | $27.41 | $28.10 | $28.10 | 4,683,456 |
| 2017-01-04 | $26.55 | $27.75 | $26.21 | $27.51 | $27.51 | 6,047,448 |
| 2017-01-03 | $29.25 | $29.45 | $25.98 | $26.50 | $26.50 | 11,108,366 |
| 2016-12-30 | $29.42 | $29.99 | $28.65 | $28.85 | $28.85 | 3,014,551 |
| 2016-12-29 | $30.02 | $30.24 | $28.85 | $29.27 | $29.27 | 3,419,961 |
| 2016-12-28 | $32.45 | $32.75 | $30.03 | $30.21 | $30.21 | 4,165,625 |
| 2016-12-27 | $32.70 | $33.05 | $32.05 | $32.61 | $32.61 | 2,792,589 |
| 2016-12-23 | $32.12 | $32.60 | $31.53 | $32.22 | $32.22 | 3,251,824 |
| 2016-12-22 | $35.07 | $35.15 | $31.52 | $31.71 | $31.71 | 11,640,225 |
| 2016-12-21 | $30.50 | $34.68 | $30.20 | $34.59 | $34.59 | 11,589,479 |
| 2016-12-20 | $29.61 | $31.49 | $28.61 | $29.92 | $29.92 | 10,098,421 |
| 2016-12-19 | $29.20 | $29.50 | $28.71 | $29.15 | $29.15 | 2,934,987 |
| 2016-12-16 | $29.90 | $30.53 | $28.71 | $29.25 | $29.25 | 3,338,648 |
| 2016-12-15 | $29.61 | $30.21 | $29.25 | $29.65 | $29.65 | 2,588,756 |
| 2016-12-14 | $29.23 | $29.94 | $29.00 | $29.51 | $29.51 | 2,254,426 |
| 2016-12-13 | $29.00 | $30.37 | $29.00 | $29.27 | $29.27 | 2,623,843 |
| 2016-12-12 | $29.04 | $29.50 | $28.37 | $29.23 | $29.23 | 3,897,841 |
| 2016-12-09 | $30.60 | $30.95 | $29.14 | $29.34 | $29.34 | 5,737,657 |
| 2016-12-08 | $31.05 | $31.78 | $30.34 | $30.60 | $30.60 | 4,905,457 |
| 2016-12-07 | $32.00 | $32.87 | $30.98 | $31.02 | $31.02 | 3,026,957 |
| 2016-12-06 | $30.81 | $32.49 | $30.81 | $32.14 | $32.14 | 3,771,510 |
| 2016-12-05 | $30.89 | $31.67 | $30.35 | $30.73 | $30.73 | 3,773,082 |
| 2016-12-02 | $31.55 | $31.74 | $30.31 | $30.38 | $30.38 | 3,552,004 |
| 2016-12-01 | $33.66 | $33.80 | $31.54 | $31.87 | $31.87 | 3,880,679 |
| 2016-11-30 | $33.00 | $35.24 | $33.00 | $33.92 | $33.92 | 3,302,633 |
| 2016-11-29 | $33.99 | $34.29 | $32.66 | $33.61 | $33.61 | 3,402,508 |
| 2016-11-28 | $34.81 | $35.49 | $33.72 | $33.85 | $33.85 | 3,233,506 |
| 2016-11-25 | $35.68 | $35.84 | $34.85 | $35.07 | $35.07 | 1,543,267 |
| 2016-11-23 | $37.09 | $37.85 | $35.53 | $35.68 | $35.68 | 5,330,232 |
| 2016-11-22 | $37.60 | $38.20 | $36.80 | $37.39 | $37.39 | 3,628,577 |
| 2016-11-21 | $37.90 | $38.88 | $36.51 | $36.80 | $36.80 | 7,352,437 |
| 2016-11-18 | $35.41 | $36.88 | $34.55 | $36.88 | $36.88 | 4,348,977 |
| 2016-11-17 | $37.42 | $37.44 | $34.75 | $35.21 | $35.21 | 5,879,619 |
| 2016-11-16 | $35.39 | $37.84 | $35.00 | $37.05 | $37.05 | 10,980,161 |
| 2016-11-15 | $31.70 | $34.85 | $31.39 | $34.73 | $34.73 | 6,075,208 |
| 2016-11-14 | $31.71 | $32.97 | $31.21 | $31.39 | $31.39 | 4,079,204 |
| 2016-11-11 | $31.08 | $32.28 | $31.03 | $31.56 | $31.56 | 2,274,922 |
| 2016-11-10 | $33.14 | $34.00 | $30.72 | $31.50 | $31.50 | 5,155,071 |
| 2016-11-09 | $30.36 | $33.70 | $30.30 | $31.81 | $31.81 | 6,409,225 |
| 2016-11-08 | $30.60 | $31.88 | $29.92 | $31.41 | $31.41 | 6,308,243 |
| 2016-11-07 | $32.97 | $33.10 | $30.43 | $30.52 | $30.52 | 7,362,257 |
| 2016-11-04 | $34.16 | $35.20 | $31.50 | $31.57 | $31.57 | 10,045,282 |
| 2016-11-03 | $33.87 | $34.55 | $32.41 | $32.60 | $32.60 | 7,687,178 |
| 2016-11-02 | $35.73 | $36.37 | $33.45 | $34.15 | $34.15 | 5,155,094 |
| 2016-11-01 | $35.40 | $36.79 | $34.71 | $35.88 | $35.88 | 9,924,540 |
| 2016-10-31 | $35.41 | $36.25 | $33.75 | $34.12 | $34.12 | 8,314,168 |
| 2016-10-28 | $36.79 | $37.70 | $34.74 | $35.42 | $35.42 | 7,189,312 |
| 2016-10-27 | $39.52 | $39.75 | $36.72 | $37.26 | $37.26 | 7,109,717 |
| 2016-10-26 | $38.42 | $40.43 | $38.25 | $39.24 | $39.24 | 5,316,405 |
| 2016-10-25 | $40.73 | $41.63 | $38.55 | $38.60 | $38.60 | 7,002,501 |
| 2016-10-24 | $42.20 | $42.80 | $40.64 | $40.73 | $40.73 | 7,135,349 |
| 2016-10-21 | $41.00 | $43.10 | $40.19 | $41.06 | $41.06 | 18,570,052 |
| 2016-10-20 | $45.80 | $46.95 | $43.54 | $44.14 | $44.14 | 4,040,677 |
| 2016-10-19 | $48.10 | $48.18 | $45.50 | $46.51 | $46.51 | 2,969,930 |
| 2016-10-18 | $45.89 | $48.94 | $44.41 | $47.77 | $47.77 | 6,564,995 |
| 2016-10-17 | $45.39 | $47.22 | $44.31 | $44.45 | $44.45 | 5,101,638 |
| 2016-10-14 | $47.80 | $49.59 | $45.68 | $46.11 | $46.11 | 6,714,070 |
| 2016-10-13 | $49.87 | $49.95 | $47.05 | $47.24 | $47.24 | 9,154,400 |
| 2016-10-12 | $53.46 | $53.59 | $50.04 | $50.80 | $50.80 | 2,594,562 |
| 2016-10-11 | $54.43 | $54.60 | $51.34 | $52.44 | $52.44 | 5,416,017 |
| 2016-10-10 | $57.63 | $58.91 | $51.39 | $52.02 | $52.02 | 8,667,866 |
| 2016-10-07 | $61.33 | $61.98 | $59.27 | $60.58 | $60.58 | 1,737,345 |
| 2016-10-06 | $60.72 | $62.77 | $60.07 | $60.69 | $60.69 | 1,921,822 |
| 2016-10-05 | $62.09 | $63.14 | $61.05 | $61.47 | $61.47 | 2,417,254 |
| 2016-10-04 | $65.26 | $65.73 | $60.26 | $60.94 | $60.94 | 4,149,408 |
| 2016-10-03 | $62.50 | $66.64 | $62.43 | $65.02 | $65.02 | 3,766,872 |
| 2016-09-30 | $69.50 | $69.61 | $63.01 | $64.36 | $64.36 | 7,817,974 |
| 2016-09-29 | $69.13 | $69.90 | $68.20 | $68.72 | $68.72 | 3,269,871 |
| 2016-09-28 | $70.49 | $70.96 | $67.44 | $68.97 | $68.97 | 6,732,520 |
| 2016-09-27 | $66.00 | $68.99 | $65.56 | $68.22 | $68.22 | 7,971,030 |
| 2016-09-26 | $63.00 | $65.68 | $62.38 | $64.24 | $64.24 | 3,880,331 |
| 2016-09-23 | $64.45 | $68.40 | $63.80 | $64.07 | $64.07 | 7,570,061 |
| 2016-09-22 | $62.45 | $66.48 | $62.03 | $64.92 | $64.92 | 8,998,281 |
| 2016-09-21 | $57.50 | $61.85 | $56.85 | $61.70 | $61.70 | 5,058,283 |
| 2016-09-20 | $57.87 | $58.99 | $56.60 | $56.76 | $56.76 | 2,233,041 |
| 2016-09-19 | $57.54 | $59.40 | $56.90 | $57.28 | $57.28 | 4,253,407 |
| 2016-09-16 | $54.30 | $56.99 | $53.66 | $56.75 | $56.75 | 4,355,304 |
| 2016-09-15 | $53.88 | $54.85 | $53.26 | $54.00 | $54.00 | 2,291,145 |
| 2016-09-14 | $54.97 | $55.00 | $52.77 | $53.12 | $53.12 | 2,714,084 |
| 2016-09-13 | $55.78 | $56.75 | $53.60 | $53.97 | $53.97 | 4,026,102 |
| 2016-09-12 | $55.08 | $57.88 | $54.58 | $56.70 | $56.70 | 3,497,447 |
| 2016-09-09 | $57.00 | $58.00 | $55.02 | $56.00 | $56.00 | 4,478,684 |
| 2016-09-08 | $57.40 | $58.45 | $56.51 | $57.45 | $57.45 | 3,661,092 |
| 2016-09-07 | $60.20 | $60.40 | $56.31 | $56.63 | $56.63 | 5,303,567 |
| 2016-09-06 | $58.24 | $60.69 | $57.79 | $59.18 | $59.18 | 7,321,377 |
| 2016-09-02 | $54.93 | $57.74 | $54.93 | $57.62 | $57.62 | 3,740,987 |
| 2016-09-01 | $53.61 | $56.74 | $53.60 | $54.38 | $54.38 | 5,952,930 |
| 2016-08-31 | $53.99 | $54.59 | $52.14 | $53.62 | $53.62 | 2,177,870 |
| 2016-08-30 | $53.85 | $54.93 | $53.51 | $53.80 | $53.80 | 3,393,266 |
| 2016-08-29 | $54.55 | $56.00 | $53.20 | $53.82 | $53.82 | 4,455,735 |
| 2016-08-26 | $51.93 | $54.33 | $49.61 | $54.25 | $54.25 | 7,093,711 |
| 2016-08-25 | $54.25 | $55.10 | $51.26 | $51.93 | $51.93 | 5,511,120 |
| 2016-08-24 | $56.08 | $58.07 | $53.35 | $53.60 | $53.60 | 7,644,738 |
| 2016-08-23 | $60.15 | $61.35 | $55.71 | $56.08 | $56.08 | 7,620,779 |
| 2016-08-22 | $56.23 | $59.75 | $55.34 | $58.65 | $58.65 | 7,201,539 |
| 2016-08-19 | $52.32 | $56.47 | $51.85 | $54.88 | $54.88 | 6,905,469 |
| 2016-08-18 | $59.14 | $59.36 | $54.15 | $54.40 | $54.40 | 7,445,193 |
| 2016-08-17 | $60.90 | $61.50 | $57.05 | $58.86 | $58.86 | 6,795,911 |
| 2016-08-16 | $60.57 | $64.16 | $59.06 | $59.34 | $59.34 | 12,272,173 |
| 2016-08-15 | $56.75 | $66.40 | $55.13 | $58.47 | $58.47 | 22,052,422 |
| 2016-08-12 | $49.05 | $53.37 | $48.60 | $53.29 | $53.29 | 9,286,048 |
| 2016-08-11 | $43.45 | $49.00 | $43.45 | $48.71 | $48.71 | 8,139,415 |
| 2016-08-10 | $43.22 | $43.95 | $41.90 | $43.63 | $43.63 | 2,493,626 |
| 2016-08-09 | $44.32 | $45.69 | $41.35 | $43.01 | $43.01 | 7,377,874 |
| 2016-08-08 | $42.70 | $42.92 | $40.58 | $42.50 | $42.50 | 3,249,979 |
| 2016-08-05 | $40.97 | $41.72 | $40.75 | $41.49 | $41.49 | 1,442,462 |
| 2016-08-04 | $38.90 | $41.07 | $38.90 | $40.59 | $40.59 | 1,659,642 |
| 2016-08-03 | $38.10 | $39.00 | $37.20 | $38.55 | $38.55 | 1,382,770 |
| 2016-08-02 | $39.10 | $40.25 | $37.50 | $37.93 | $37.93 | 2,647,958 |
| 2016-08-01 | $40.63 | $41.64 | $39.11 | $39.33 | $39.33 | 2,661,841 |
| 2016-07-29 | $42.75 | $42.88 | $40.55 | $40.63 | $40.63 | 4,896,012 |
| 2016-07-28 | $42.96 | $43.70 | $41.02 | $42.17 | $42.17 | 4,156,579 |
| 2016-07-27 | $40.92 | $43.25 | $40.77 | $42.54 | $42.54 | 4,813,914 |
| 2016-07-26 | $40.55 | $41.78 | $39.75 | $40.39 | $40.39 | 2,247,899 |
| 2016-07-25 | $40.70 | $41.49 | $39.57 | $40.75 | $40.75 | 2,240,765 |
| 2016-07-22 | $40.32 | $41.76 | $40.10 | $40.81 | $40.81 | 1,937,967 |
| 2016-07-21 | $41.71 | $42.55 | $39.83 | $40.12 | $40.12 | 2,639,374 |
| 2016-07-20 | $39.50 | $42.57 | $38.51 | $41.73 | $41.73 | 4,511,937 |
| 2016-07-19 | $40.53 | $41.00 | $39.04 | $39.07 | $39.07 | 2,223,578 |
| 2016-07-18 | $41.25 | $42.48 | $40.15 | $41.03 | $41.03 | 3,758,280 |
| 2016-07-15 | $42.74 | $43.75 | $41.20 | $43.00 | $43.00 | 2,921,416 |
| 2016-07-14 | $43.40 | $44.80 | $40.80 | $41.75 | $41.75 | 7,230,801 |
| 2016-07-13 | $41.29 | $42.75 | $40.21 | $42.25 | $42.25 | 8,547,881 |
| 2016-07-12 | $37.99 | $38.94 | $36.82 | $38.30 | $38.30 | 4,178,920 |
| 2016-07-11 | $36.30 | $38.30 | $35.79 | $37.30 | $37.30 | 5,734,722 |
| 2016-07-08 | $37.25 | $37.40 | $35.25 | $35.54 | $35.54 | 3,250,050 |
| 2016-07-07 | $38.41 | $38.62 | $36.00 | $36.51 | $36.51 | 4,066,611 |
| 2016-07-06 | $33.41 | $37.93 | $33.27 | $37.93 | $37.93 | 5,074,073 |
| 2016-07-05 | $34.87 | $35.43 | $33.07 | $34.04 | $34.04 | 3,998,666 |
| 2016-07-01 | $36.97 | $37.34 | $33.65 | $34.03 | $34.03 | 7,005,298 |
| 2016-06-30 | $39.68 | $41.89 | $34.80 | $36.50 | $36.50 | 18,512,567 |
| 2016-06-29 | $31.98 | $37.19 | $31.75 | $37.08 | $37.08 | 13,782,994 |
| 2016-06-28 | $30.40 | $33.41 | $29.57 | $29.92 | $29.92 | 10,620,519 |
| 2016-06-27 | $27.35 | $28.19 | $26.30 | $27.25 | $27.25 | 3,929,574 |
| 2016-06-24 | $27.54 | $28.74 | $26.05 | $26.30 | $26.30 | 4,670,689 |
| 2016-06-23 | $23.99 | $29.61 | $23.66 | $28.79 | $28.79 | 21,299,009 |
Twilio Inc Class A (TWLO) News Headlines
.jpg)
Goldman says these names can rally this earnings season after likely topping expectations
The firm found names with expected upward earnings revisions that can drive shares higher.
cnbc.com April 13, 2025
.jpg)
Stocks making the biggest moves after hours: Apple, Amazon, Airbnb, Block and more
These are the stocks posting the largest moves in extended trading.
cnbc.com May 1, 2025Recent Twilio Inc Class A (TWLO) News
.jpg)
.jpg)
Similar Companies to Twilio Inc Class A (TWLO) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |