Walgreens Boots Alliance Inc (WBA) Exchange: NASDAQ
Data as of May 2, 2025
$10.98 ($0.05) 0.46%
Walgreens Boots Alliance Inc - Daily Information
Click for more stock information on Walgreens Boots Alliance Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.96 |
| Previous Close | $10.98 |
| High | $10.99 |
| Low | $10.92 |
| Adjusted Open | $10.96 |
| Previous Adjusted Close | $10.98 |
| Adjusted High | $10.99 |
| Adjusted Low | $10.92 |
About Walgreens Boots Alliance Inc (WBA)
Walgreens Boots Alliance Inc is a large health and beauty retailer operating across the United States, Europe, and Asia Pacific regions. Founded in 2014 following the merger of Walgreens and Alliance Boots, WBA has grown to become one of Fortune 500âs 2020 largest companies. With over 390,000 team members, it has successfully implemented strategy initiatives, such as expanding its presence in self-care and health markets and launching leading pharmacy and e-commerce dimensions. WBA remains focused on maintaining the best customer service and the highest level of satisfaction, making it the go-to choice for people around the globe.
Invest in Walgreens Boots Alliance Inc (WBA)
Historical Stock Data for Walgreens Boots Alliance Inc (WBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.96 | $10.99 | $10.92 | $10.98 | $10.98 | 7,843,616 |
| 2025-05-01 | $10.93 | $10.99 | $10.92 | $10.93 | $10.93 | 7,879,227 |
| 2025-04-30 | $10.93 | $10.99 | $10.91 | $10.97 | $10.97 | 6,712,385 |
| 2025-04-29 | $10.94 | $11.02 | $10.90 | $10.93 | $10.93 | 14,838,749 |
| 2025-04-28 | $11.00 | $11.01 | $10.92 | $10.97 | $10.97 | 7,737,403 |
| 2025-04-25 | $11.01 | $11.03 | $10.95 | $11.01 | $11.01 | 6,369,240 |
| 2025-04-24 | $10.97 | $11.05 | $10.95 | $11.03 | $11.03 | 7,736,788 |
| 2025-04-23 | $11.05 | $11.08 | $10.97 | $10.99 | $10.99 | 8,541,268 |
| 2025-04-22 | $10.89 | $11.02 | $10.89 | $10.99 | $10.99 | 10,778,178 |
| 2025-04-21 | $10.86 | $10.91 | $10.80 | $10.87 | $10.87 | 7,263,109 |
| 2025-04-17 | $10.80 | $10.91 | $10.79 | $10.89 | $10.89 | 7,858,311 |
| 2025-04-16 | $10.82 | $10.89 | $10.79 | $10.80 | $10.80 | 9,361,238 |
| 2025-04-15 | $10.89 | $10.90 | $10.82 | $10.85 | $10.85 | 7,358,681 |
| 2025-04-14 | $10.86 | $10.98 | $10.80 | $10.91 | $10.91 | 12,305,917 |
| 2025-04-11 | $10.70 | $10.82 | $10.52 | $10.78 | $10.78 | 12,267,507 |
| 2025-04-10 | $10.66 | $10.84 | $10.60 | $10.69 | $10.69 | 16,660,582 |
| 2025-04-09 | $10.51 | $10.90 | $10.37 | $10.78 | $10.78 | 21,903,674 |
| 2025-04-08 | $10.88 | $10.93 | $10.50 | $10.59 | $10.59 | 28,584,915 |
| 2025-04-07 | $10.35 | $10.74 | $10.03 | $10.71 | $10.71 | 27,108,862 |
| 2025-04-04 | $10.90 | $10.93 | $10.52 | $10.68 | $10.68 | 26,011,576 |
| 2025-04-03 | $11.09 | $11.14 | $10.94 | $11.06 | $11.06 | 22,722,538 |
| 2025-04-02 | $11.13 | $11.22 | $11.11 | $11.18 | $11.18 | 9,254,529 |
| 2025-04-01 | $11.17 | $11.18 | $11.09 | $11.16 | $11.16 | 10,688,973 |
| 2025-03-31 | $11.17 | $11.20 | $11.14 | $11.17 | $11.17 | 10,050,541 |
| 2025-03-28 | $11.15 | $11.19 | $11.14 | $11.19 | $11.19 | 12,143,861 |
| 2025-03-27 | $11.11 | $11.20 | $11.11 | $11.16 | $11.16 | 12,743,018 |
| 2025-03-26 | $11.12 | $11.15 | $11.10 | $11.10 | $11.10 | 9,883,657 |
| 2025-03-25 | $11.15 | $11.17 | $11.12 | $11.12 | $11.12 | 7,945,751 |
| 2025-03-24 | $11.12 | $11.15 | $11.09 | $11.15 | $11.15 | 12,138,127 |
| 2025-03-21 | $11.11 | $11.19 | $11.08 | $11.10 | $11.10 | 37,250,201 |
| 2025-03-20 | $11.16 | $11.20 | $11.12 | $11.12 | $11.12 | 12,048,339 |
| 2025-03-19 | $11.18 | $11.20 | $11.16 | $11.16 | $11.16 | 8,748,918 |
| 2025-03-18 | $11.25 | $11.27 | $11.17 | $11.17 | $11.17 | 10,076,794 |
| 2025-03-17 | $11.22 | $11.29 | $11.17 | $11.26 | $11.26 | 22,417,712 |
| 2025-03-14 | $11.25 | $11.28 | $11.21 | $11.23 | $11.23 | 10,311,432 |
| 2025-03-13 | $11.18 | $11.32 | $11.18 | $11.26 | $11.26 | 17,385,931 |
| 2025-03-12 | $11.25 | $11.26 | $11.15 | $11.20 | $11.20 | 16,490,957 |
| 2025-03-11 | $11.28 | $11.32 | $11.15 | $11.21 | $11.21 | 30,811,780 |
| 2025-03-10 | $11.31 | $11.37 | $11.20 | $11.28 | $11.28 | 39,071,483 |
| 2025-03-07 | $11.38 | $11.53 | $11.32 | $11.39 | $11.39 | 104,361,057 |
| 2025-03-06 | $10.76 | $10.78 | $10.56 | $10.60 | $10.60 | 13,917,714 |
| 2025-03-05 | $10.85 | $11.02 | $10.51 | $10.75 | $10.75 | 24,825,964 |
| 2025-03-04 | $10.77 | $11.25 | $10.70 | $10.84 | $10.84 | 40,593,580 |
| 2025-03-03 | $10.68 | $10.80 | $10.14 | $10.26 | $10.26 | 19,870,911 |
| 2025-02-28 | $10.63 | $11.49 | $10.48 | $10.68 | $10.68 | 52,407,400 |
| 2025-02-27 | $11.70 | $11.85 | $11.19 | $11.23 | $11.23 | 18,971,105 |
| 2025-02-26 | $11.30 | $11.48 | $10.96 | $11.04 | $11.04 | 20,574,750 |
| 2025-02-25 | $10.91 | $11.44 | $10.72 | $11.38 | $11.38 | 23,000,223 |
| 2025-02-24 | $10.10 | $11.11 | $9.96 | $10.82 | $10.82 | 31,360,908 |
| 2025-02-21 | $10.50 | $10.56 | $10.13 | $10.16 | $10.16 | 24,347,682 |
| 2025-02-20 | $10.81 | $10.97 | $10.10 | $10.51 | $10.51 | 21,158,990 |
| 2025-02-19 | $10.90 | $11.04 | $10.75 | $10.79 | $10.79 | 22,117,353 |
| 2025-02-18 | $9.70 | $11.18 | $9.62 | $11.06 | $11.06 | 45,351,296 |
| 2025-02-14 | $9.79 | $9.86 | $9.66 | $9.70 | $9.70 | 12,494,188 |
| 2025-02-13 | $9.51 | $9.81 | $9.44 | $9.75 | $9.75 | 13,199,789 |
| 2025-02-12 | $9.37 | $9.60 | $9.34 | $9.47 | $9.47 | 16,072,996 |
| 2025-02-11 | $9.67 | $9.80 | $9.32 | $9.36 | $9.36 | 22,907,596 |
| 2025-02-10 | $10.11 | $10.13 | $9.88 | $9.97 | $9.97 | 11,157,402 |
| 2025-02-07 | $10.09 | $10.15 | $9.82 | $10.12 | $10.12 | 12,679,938 |
| 2025-02-06 | $10.14 | $10.28 | $9.95 | $10.05 | $10.05 | 13,372,689 |
| 2025-02-05 | $9.86 | $10.27 | $9.78 | $10.12 | $10.12 | 18,531,644 |
| 2025-02-04 | $9.67 | $9.99 | $9.61 | $9.89 | $9.89 | 23,883,401 |
| 2025-02-03 | $9.92 | $10.15 | $9.75 | $9.76 | $9.76 | 31,733,770 |
| 2025-01-31 | $9.95 | $10.75 | $9.52 | $10.28 | $10.28 | 91,510,553 |
| 2025-01-30 | $11.25 | $11.60 | $11.25 | $11.46 | $11.46 | 17,337,999 |
| 2025-01-29 | $10.88 | $11.42 | $10.87 | $11.25 | $11.25 | 16,862,836 |
| 2025-01-28 | $11.27 | $11.32 | $10.70 | $10.89 | $10.89 | 18,959,389 |
| 2025-01-27 | $11.98 | $12.13 | $10.66 | $11.34 | $11.34 | 36,468,427 |
| 2025-01-24 | $11.65 | $11.87 | $11.56 | $11.87 | $11.87 | 12,999,021 |
| 2025-01-23 | $11.61 | $12.09 | $11.48 | $11.74 | $11.74 | 17,669,193 |
| 2025-01-22 | $11.25 | $11.64 | $11.13 | $11.62 | $11.62 | 20,153,393 |
| 2025-01-21 | $11.72 | $11.74 | $10.77 | $11.37 | $11.37 | 50,854,557 |
| 2025-01-17 | $13.03 | $13.25 | $12.43 | $12.52 | $12.52 | 34,974,425 |
| 2025-01-16 | $12.40 | $12.97 | $12.32 | $12.93 | $12.93 | 18,807,048 |
| 2025-01-15 | $12.46 | $12.57 | $12.02 | $12.53 | $12.53 | 24,092,759 |
| 2025-01-14 | $11.93 | $12.35 | $11.74 | $12.24 | $12.24 | 33,235,713 |
| 2025-01-13 | $11.65 | $11.94 | $10.96 | $11.90 | $11.90 | 36,278,262 |
| 2025-01-10 | $10.60 | $12.00 | $10.50 | $11.76 | $11.76 | 104,115,879 |
| 2025-01-08 | $9.50 | $9.55 | $9.20 | $9.22 | $9.22 | 22,071,539 |
| 2025-01-07 | $9.58 | $10.10 | $9.55 | $9.67 | $9.67 | 20,448,319 |
| 2025-01-06 | $9.60 | $9.97 | $9.41 | $9.47 | $9.47 | 21,102,759 |
| 2025-01-03 | $9.20 | $9.52 | $9.13 | $9.50 | $9.50 | 14,320,741 |
| 2025-01-02 | $9.39 | $9.59 | $9.07 | $9.19 | $9.19 | 17,482,480 |
| 2024-12-31 | $9.30 | $9.51 | $9.22 | $9.33 | $9.33 | 12,616,477 |
| 2024-12-30 | $9.48 | $9.53 | $9.23 | $9.26 | $9.26 | 13,992,735 |
| 2024-12-27 | $9.60 | $9.73 | $9.54 | $9.62 | $9.62 | 11,621,022 |
| 2024-12-26 | $9.15 | $9.70 | $9.14 | $9.68 | $9.68 | 15,746,542 |
| 2024-12-24 | $9.26 | $9.29 | $9.12 | $9.19 | $9.19 | 8,724,531 |
| 2024-12-23 | $9.49 | $9.54 | $9.19 | $9.30 | $9.30 | 18,506,140 |
| 2024-12-20 | $9.35 | $9.62 | $9.28 | $9.55 | $9.55 | 29,994,298 |
| 2024-12-19 | $9.61 | $9.77 | $9.30 | $9.35 | $9.35 | 19,414,434 |
| 2024-12-18 | $9.89 | $10.15 | $9.63 | $9.70 | $9.70 | 25,829,943 |
| 2024-12-17 | $10.04 | $10.39 | $9.54 | $9.97 | $9.97 | 31,029,985 |
| 2024-12-16 | $10.20 | $10.20 | $9.85 | $10.18 | $10.18 | 26,161,310 |
| 2024-12-13 | $9.65 | $10.45 | $9.41 | $10.39 | $10.39 | 38,948,975 |
| 2024-12-12 | $9.84 | $10.02 | $9.56 | $9.73 | $9.73 | 20,052,339 |
| 2024-12-11 | $9.96 | $10.37 | $9.54 | $9.84 | $9.84 | 44,671,665 |
| 2024-12-10 | $8.85 | $11.30 | $8.54 | $10.42 | $10.42 | 104,973,116 |
| 2024-12-09 | $8.65 | $9.12 | $8.57 | $8.85 | $8.85 | 22,174,340 |
| 2024-12-06 | $8.65 | $8.82 | $8.46 | $8.56 | $8.56 | 15,912,750 |
| 2024-12-05 | $8.79 | $8.87 | $8.35 | $8.47 | $8.47 | 24,911,050 |
| 2024-12-04 | $8.95 | $9.10 | $8.73 | $8.74 | $8.74 | 14,373,085 |
| 2024-12-03 | $9.02 | $9.07 | $8.79 | $8.95 | $8.95 | 14,916,899 |
| 2024-12-02 | $9.00 | $9.07 | $8.87 | $8.98 | $8.98 | 18,652,380 |
| 2024-11-29 | $9.08 | $9.19 | $8.98 | $9.02 | $9.02 | 10,056,962 |
| 2024-11-27 | $8.77 | $9.08 | $8.77 | $9.06 | $9.06 | 13,827,930 |
| 2024-11-26 | $8.96 | $8.97 | $8.66 | $8.73 | $8.73 | 17,438,130 |
| 2024-11-25 | $8.74 | $9.15 | $8.69 | $9.06 | $9.06 | 29,645,067 |
| 2024-11-22 | $8.33 | $8.69 | $8.21 | $8.66 | $8.66 | 20,106,591 |
| 2024-11-21 | $8.26 | $8.33 | $8.08 | $8.30 | $8.30 | 19,346,762 |
| 2024-11-20 | $8.24 | $8.33 | $8.11 | $8.24 | $8.24 | 25,720,328 |
| 2024-11-19 | $8.52 | $8.68 | $8.25 | $8.29 | $8.29 | 22,487,154 |
| 2024-11-18 | $8.25 | $8.95 | $8.20 | $8.66 | $8.66 | 25,253,071 |
| 2024-11-15 | $8.89 | $8.90 | $8.46 | $8.48 | $8.24 | 22,188,371 |
| 2024-11-14 | $9.09 | $9.12 | $8.75 | $8.81 | $8.56 | 19,596,662 |
| 2024-11-13 | $9.03 | $9.25 | $8.98 | $9.03 | $8.78 | 16,755,991 |
| 2024-11-12 | $9.25 | $9.38 | $8.91 | $9.01 | $9.01 | 22,315,157 |
| 2024-11-11 | $9.15 | $9.56 | $9.04 | $9.39 | $9.39 | 20,371,583 |
| 2024-11-08 | $9.25 | $9.39 | $9.05 | $9.07 | $9.07 | 21,096,255 |
| 2024-11-07 | $9.38 | $9.59 | $9.25 | $9.27 | $9.27 | 19,195,104 |
| 2024-11-06 | $9.83 | $9.85 | $9.21 | $9.23 | $9.23 | 21,605,890 |
| 2024-11-05 | $9.29 | $9.62 | $9.17 | $9.62 | $9.62 | 18,324,659 |
| 2024-11-04 | $9.51 | $9.69 | $9.31 | $9.33 | $9.33 | 12,252,937 |
| 2024-11-01 | $9.56 | $9.57 | $9.36 | $9.46 | $9.46 | 12,190,103 |
| 2024-10-31 | $9.24 | $9.50 | $9.08 | $9.46 | $9.46 | 16,910,920 |
| 2024-10-30 | $9.29 | $9.45 | $9.23 | $9.24 | $9.24 | 13,503,980 |
| 2024-10-29 | $9.34 | $9.67 | $9.26 | $9.35 | $9.35 | 17,788,481 |
| 2024-10-28 | $9.38 | $9.55 | $9.29 | $9.44 | $9.44 | 16,275,174 |
| 2024-10-25 | $9.37 | $9.58 | $9.25 | $9.26 | $9.26 | 18,012,349 |
| 2024-10-24 | $9.39 | $9.59 | $9.27 | $9.34 | $9.34 | 19,522,077 |
| 2024-10-23 | $9.68 | $9.73 | $9.26 | $9.35 | $9.35 | 26,213,911 |
| 2024-10-22 | $10.40 | $10.54 | $9.62 | $9.73 | $9.73 | 37,311,480 |
| 2024-10-21 | $10.78 | $10.80 | $10.44 | $10.45 | $10.45 | 19,985,302 |
| 2024-10-18 | $10.67 | $10.89 | $10.32 | $10.79 | $10.79 | 21,827,279 |
| 2024-10-17 | $10.97 | $11.06 | $10.34 | $10.66 | $10.66 | 32,179,881 |
| 2024-10-16 | $10.47 | $11.11 | $10.25 | $11.07 | $11.07 | 49,603,177 |
| 2024-10-15 | $9.60 | $10.64 | $9.60 | $10.42 | $10.42 | 88,301,396 |
| 2024-10-14 | $9.28 | $9.45 | $8.92 | $9.00 | $9.00 | 33,622,224 |
| 2024-10-11 | $8.90 | $9.28 | $8.81 | $9.21 | $9.21 | 19,873,915 |
| 2024-10-10 | $8.90 | $9.04 | $8.81 | $9.03 | $9.03 | 15,501,408 |
| 2024-10-09 | $9.04 | $9.17 | $8.87 | $8.91 | $8.91 | 18,450,372 |
| 2024-10-08 | $8.82 | $9.09 | $8.75 | $9.08 | $9.08 | 18,094,764 |
| 2024-10-07 | $8.77 | $8.90 | $8.67 | $8.87 | $8.87 | 14,243,665 |
| 2024-10-04 | $8.85 | $8.93 | $8.71 | $8.72 | $8.72 | 16,142,068 |
| 2024-10-03 | $8.63 | $8.69 | $8.52 | $8.67 | $8.67 | 13,957,556 |
| 2024-10-02 | $8.76 | $9.04 | $8.69 | $8.70 | $8.70 | 15,702,917 |
| 2024-10-01 | $8.95 | $9.03 | $8.60 | $8.70 | $8.70 | 19,936,899 |
| 2024-09-30 | $9.13 | $9.29 | $8.94 | $8.96 | $8.96 | 20,257,532 |
| 2024-09-27 | $8.61 | $9.20 | $8.60 | $9.06 | $9.06 | 27,385,332 |
| 2024-09-26 | $8.33 | $8.59 | $8.30 | $8.52 | $8.52 | 19,909,503 |
| 2024-09-25 | $8.50 | $8.53 | $8.22 | $8.25 | $8.25 | 22,620,846 |
| 2024-09-24 | $8.60 | $8.74 | $8.51 | $8.53 | $8.53 | 17,660,832 |
| 2024-09-23 | $8.67 | $8.78 | $8.55 | $8.56 | $8.56 | 15,926,214 |
| 2024-09-20 | $8.92 | $8.96 | $8.63 | $8.71 | $8.71 | 48,982,751 |
| 2024-09-19 | $9.18 | $9.29 | $8.96 | $8.98 | $8.98 | 14,688,794 |
| 2024-09-18 | $9.03 | $9.30 | $8.97 | $9.01 | $9.01 | 13,956,327 |
| 2024-09-17 | $9.06 | $9.32 | $9.03 | $9.06 | $9.06 | 17,276,127 |
| 2024-09-16 | $9.25 | $9.31 | $8.86 | $9.02 | $9.02 | 20,597,478 |
| 2024-09-13 | $8.96 | $9.30 | $8.84 | $9.21 | $9.21 | 18,163,474 |
| 2024-09-12 | $8.77 | $9.03 | $8.75 | $8.84 | $8.84 | 15,954,776 |
| 2024-09-11 | $8.82 | $8.82 | $8.56 | $8.74 | $8.74 | 20,558,514 |
| 2024-09-10 | $8.92 | $8.95 | $8.71 | $8.88 | $8.88 | 13,420,730 |
| 2024-09-09 | $8.81 | $9.10 | $8.59 | $8.91 | $8.91 | 20,074,114 |
| 2024-09-06 | $8.77 | $9.05 | $8.63 | $8.77 | $8.77 | 22,946,681 |
| 2024-09-05 | $8.72 | $8.85 | $8.46 | $8.74 | $8.74 | 27,719,355 |
| 2024-09-04 | $8.84 | $9.07 | $8.62 | $8.65 | $8.65 | 24,432,447 |
| 2024-09-03 | $9.21 | $9.22 | $8.90 | $8.97 | $8.97 | 27,707,285 |
| 2024-08-30 | $9.30 | $9.49 | $9.14 | $9.25 | $9.25 | 19,590,440 |
| 2024-08-29 | $9.37 | $9.41 | $9.03 | $9.25 | $9.25 | 24,652,986 |
| 2024-08-28 | $9.45 | $9.48 | $9.14 | $9.38 | $9.38 | 24,670,805 |
| 2024-08-27 | $10.33 | $10.37 | $9.38 | $9.45 | $9.45 | 45,243,603 |
| 2024-08-26 | $10.35 | $10.60 | $10.28 | $10.38 | $10.38 | 15,856,620 |
| 2024-08-23 | $10.05 | $10.39 | $10.03 | $10.30 | $10.30 | 18,159,310 |
| 2024-08-22 | $10.32 | $10.35 | $10.02 | $10.03 | $10.03 | 17,203,887 |
| 2024-08-21 | $10.65 | $10.69 | $10.30 | $10.39 | $10.39 | 15,821,110 |
| 2024-08-20 | $10.83 | $10.90 | $10.68 | $10.73 | $10.48 | 12,712,372 |
| 2024-08-19 | $10.95 | $11.07 | $10.78 | $10.85 | $10.60 | 12,516,563 |
| 2024-08-16 | $10.80 | $11.14 | $10.80 | $10.92 | $10.92 | 11,044,161 |
| 2024-08-15 | $10.61 | $10.85 | $10.60 | $10.82 | $10.82 | 9,052,260 |
| 2024-08-14 | $10.60 | $10.66 | $10.42 | $10.43 | $10.43 | 8,219,003 |
| 2024-08-13 | $10.23 | $10.58 | $10.20 | $10.56 | $10.56 | 10,210,774 |
| 2024-08-12 | $10.71 | $10.73 | $10.19 | $10.20 | $10.20 | 14,091,595 |
| 2024-08-09 | $10.83 | $10.86 | $10.63 | $10.68 | $10.68 | 9,668,368 |
| 2024-08-08 | $10.84 | $11.05 | $10.68 | $10.86 | $10.86 | 10,187,103 |
| 2024-08-07 | $11.00 | $11.09 | $10.71 | $10.78 | $10.78 | 14,128,686 |
| 2024-08-06 | $10.72 | $11.23 | $10.65 | $10.91 | $10.91 | 13,152,182 |
| 2024-08-05 | $11.00 | $11.10 | $10.62 | $10.72 | $10.72 | 22,610,408 |
| 2024-08-02 | $11.82 | $11.88 | $11.29 | $11.48 | $11.48 | 14,740,079 |
| 2024-08-01 | $11.86 | $11.91 | $11.56 | $11.81 | $11.81 | 12,834,458 |
| 2024-07-31 | $12.14 | $12.24 | $11.85 | $11.87 | $11.87 | 21,009,559 |
| 2024-07-30 | $11.94 | $12.29 | $11.81 | $12.16 | $12.16 | 13,183,332 |
| 2024-07-29 | $11.85 | $12.06 | $11.69 | $11.94 | $11.94 | 15,456,691 |
| 2024-07-26 | $11.62 | $11.83 | $11.37 | $11.82 | $11.82 | 14,503,093 |
| 2024-07-25 | $11.11 | $11.69 | $11.04 | $11.51 | $11.51 | 16,892,516 |
| 2024-07-24 | $11.24 | $11.39 | $11.12 | $11.16 | $11.16 | 11,263,102 |
| 2024-07-23 | $11.13 | $11.34 | $10.98 | $11.23 | $11.23 | 14,323,443 |
| 2024-07-22 | $10.89 | $11.32 | $10.80 | $11.30 | $11.30 | 22,223,070 |
| 2024-07-19 | $11.31 | $11.32 | $10.98 | $11.01 | $11.01 | 80,864,506 |
| 2024-07-18 | $11.78 | $12.02 | $11.34 | $11.36 | $11.36 | 19,829,427 |
| 2024-07-17 | $11.71 | $11.99 | $11.67 | $11.85 | $11.85 | 17,910,977 |
| 2024-07-16 | $11.72 | $11.98 | $11.57 | $11.73 | $11.73 | 23,536,084 |
| 2024-07-15 | $11.48 | $11.76 | $11.32 | $11.70 | $11.70 | 20,644,656 |
| 2024-07-12 | $11.52 | $11.62 | $11.29 | $11.50 | $11.50 | 17,210,231 |
| 2024-07-11 | $11.40 | $11.67 | $11.34 | $11.43 | $11.43 | 21,369,880 |
| 2024-07-10 | $10.84 | $11.31 | $10.76 | $11.26 | $11.26 | 20,220,254 |
| 2024-07-09 | $10.82 | $10.97 | $10.69 | $10.79 | $10.79 | 19,241,844 |
| 2024-07-08 | $11.28 | $11.28 | $10.77 | $10.82 | $10.82 | 27,034,165 |
| 2024-07-05 | $11.12 | $11.29 | $10.85 | $11.26 | $11.26 | 29,753,537 |
| 2024-07-03 | $11.55 | $11.57 | $11.10 | $11.10 | $11.10 | 26,845,517 |
| 2024-07-02 | $11.53 | $11.70 | $11.40 | $11.57 | $11.57 | 25,951,873 |
| 2024-07-01 | $12.09 | $12.22 | $11.48 | $11.58 | $11.58 | 35,353,836 |
| 2024-06-28 | $12.02 | $12.69 | $11.96 | $12.10 | $12.10 | 54,346,456 |
| 2024-06-27 | $12.56 | $12.79 | $11.68 | $12.19 | $12.19 | 131,996,794 |
| 2024-06-26 | $15.64 | $15.83 | $15.47 | $15.66 | $15.66 | 12,933,386 |
| 2024-06-25 | $15.80 | $16.00 | $15.54 | $15.70 | $15.70 | 10,336,612 |
| 2024-06-24 | $15.89 | $16.25 | $15.89 | $15.91 | $15.91 | 13,593,863 |
| 2024-06-21 | $15.90 | $16.04 | $15.75 | $15.97 | $15.97 | 18,512,322 |
| 2024-06-20 | $16.09 | $16.18 | $15.75 | $15.87 | $15.87 | 13,146,859 |
| 2024-06-18 | $15.14 | $16.17 | $15.14 | $16.11 | $16.11 | 19,148,786 |
| 2024-06-17 | $15.50 | $15.55 | $15.01 | $15.15 | $15.15 | 12,651,761 |
| 2024-06-14 | $15.37 | $15.56 | $15.16 | $15.55 | $15.55 | 9,046,094 |
| 2024-06-13 | $15.50 | $15.55 | $15.21 | $15.45 | $15.45 | 7,908,204 |
| 2024-06-12 | $16.19 | $16.24 | $15.49 | $15.54 | $15.54 | 9,292,181 |
| 2024-06-11 | $15.88 | $16.01 | $15.78 | $15.93 | $15.93 | 7,027,310 |
| 2024-06-10 | $15.76 | $15.99 | $15.61 | $15.94 | $15.94 | 9,607,627 |
| 2024-06-07 | $15.74 | $15.98 | $15.69 | $15.84 | $15.84 | 8,431,777 |
| 2024-06-06 | $15.79 | $15.98 | $15.68 | $15.86 | $15.86 | 7,142,085 |
| 2024-06-05 | $16.10 | $16.10 | $15.80 | $15.94 | $15.94 | 8,948,954 |
| 2024-06-04 | $15.88 | $16.16 | $15.70 | $16.11 | $16.11 | 8,055,570 |
| 2024-06-03 | $16.26 | $16.27 | $15.73 | $15.92 | $15.92 | 14,888,567 |
| 2024-05-31 | $15.35 | $16.34 | $15.34 | $16.22 | $16.22 | 29,415,234 |
| 2024-05-30 | $14.92 | $15.56 | $14.88 | $15.39 | $15.39 | 12,134,349 |
| 2024-05-29 | $15.19 | $15.25 | $14.62 | $14.89 | $14.89 | 21,387,712 |
| 2024-05-28 | $16.03 | $16.04 | $15.34 | $15.38 | $15.38 | 20,137,090 |
| 2024-05-24 | $16.05 | $16.22 | $15.98 | $16.03 | $16.03 | 10,555,516 |
| 2024-05-23 | $16.40 | $16.40 | $15.89 | $15.95 | $15.95 | 16,012,313 |
| 2024-05-22 | $16.55 | $16.74 | $16.31 | $16.47 | $16.47 | 12,099,514 |
| 2024-05-21 | $17.75 | $17.81 | $16.55 | $16.68 | $16.68 | 25,075,353 |
| 2024-05-20 | $17.97 | $18.17 | $17.76 | $17.82 | $17.82 | 6,923,949 |
| 2024-05-17 | $18.34 | $18.45 | $18.08 | $18.18 | $17.93 | 7,482,647 |
| 2024-05-16 | $17.98 | $18.36 | $17.83 | $18.34 | $18.09 | 7,256,958 |
| 2024-05-15 | $18.41 | $18.53 | $17.80 | $17.89 | $17.64 | 7,951,140 |
| 2024-05-14 | $18.54 | $18.83 | $18.09 | $18.35 | $18.10 | 10,081,909 |
| 2024-05-13 | $17.25 | $18.65 | $17.23 | $18.12 | $17.87 | 17,992,970 |
| 2024-05-10 | $17.26 | $17.42 | $17.12 | $17.19 | $17.19 | 8,742,861 |
| 2024-05-09 | $17.25 | $17.35 | $17.13 | $17.25 | $17.25 | 6,182,020 |
| 2024-05-08 | $17.25 | $17.37 | $17.21 | $17.23 | $17.23 | 7,197,816 |
| 2024-05-07 | $17.28 | $17.57 | $17.25 | $17.35 | $17.35 | 8,930,809 |
| 2024-05-06 | $17.84 | $17.93 | $17.24 | $17.26 | $17.26 | 11,521,533 |
| 2024-05-03 | $17.76 | $18.01 | $17.68 | $17.81 | $17.81 | 7,528,623 |
| 2024-05-02 | $17.50 | $17.68 | $17.28 | $17.53 | $17.53 | 7,865,018 |
| 2024-05-01 | $17.41 | $17.68 | $17.25 | $17.34 | $17.34 | 10,838,830 |
| 2024-04-30 | $17.89 | $17.91 | $17.50 | $17.73 | $17.73 | 8,256,751 |
| 2024-04-29 | $17.74 | $18.03 | $17.74 | $18.02 | $18.02 | 6,679,957 |
| 2024-04-26 | $17.50 | $17.95 | $17.49 | $17.70 | $17.70 | 6,592,036 |
| 2024-04-25 | $17.74 | $17.89 | $17.53 | $17.60 | $17.60 | 7,865,519 |
| 2024-04-24 | $17.81 | $17.98 | $17.62 | $17.81 | $17.81 | 10,269,708 |
| 2024-04-23 | $18.13 | $18.46 | $18.03 | $18.05 | $18.05 | 7,297,016 |
| 2024-04-22 | $18.33 | $18.35 | $18.00 | $18.22 | $18.22 | 7,640,578 |
| 2024-04-19 | $17.58 | $18.28 | $17.56 | $18.24 | $18.24 | 10,870,856 |
| 2024-04-18 | $17.68 | $17.73 | $17.51 | $17.59 | $17.59 | 6,754,772 |
| 2024-04-17 | $17.77 | $17.86 | $17.53 | $17.63 | $17.63 | 7,699,264 |
| 2024-04-16 | $17.66 | $17.83 | $17.54 | $17.64 | $17.64 | 8,548,380 |
| 2024-04-15 | $17.90 | $18.17 | $17.54 | $17.65 | $17.65 | 10,239,886 |
| 2024-04-12 | $17.94 | $17.98 | $17.70 | $17.85 | $17.85 | 12,537,841 |
| 2024-04-11 | $18.05 | $18.18 | $17.76 | $18.08 | $18.08 | 13,673,968 |
| 2024-04-10 | $18.78 | $18.79 | $17.86 | $18.02 | $18.02 | 24,397,414 |
| 2024-04-09 | $19.22 | $19.38 | $19.07 | $19.18 | $19.18 | 11,093,244 |
| 2024-04-08 | $19.20 | $19.48 | $19.04 | $19.16 | $19.16 | 11,468,317 |
| 2024-04-05 | $18.81 | $19.24 | $18.63 | $19.13 | $19.13 | 9,914,579 |
| 2024-04-04 | $18.59 | $19.08 | $18.52 | $18.98 | $18.98 | 14,550,602 |
| 2024-04-03 | $18.75 | $19.17 | $18.49 | $18.50 | $18.50 | 21,153,572 |
| 2024-04-02 | $19.55 | $19.62 | $18.67 | $18.72 | $18.72 | 28,588,247 |
| 2024-04-01 | $21.57 | $21.74 | $19.50 | $19.54 | $19.54 | 35,849,830 |
| 2024-03-28 | $20.60 | $22.05 | $20.55 | $21.69 | $21.69 | 32,819,262 |
| 2024-03-27 | $20.62 | $21.09 | $20.58 | $21.02 | $21.02 | 12,394,434 |
| 2024-03-26 | $20.30 | $20.65 | $20.29 | $20.51 | $20.51 | 10,183,307 |
| 2024-03-25 | $20.67 | $21.06 | $20.57 | $20.63 | $20.63 | 10,464,140 |
| 2024-03-22 | $20.86 | $21.05 | $20.57 | $20.58 | $20.58 | 8,225,702 |
| 2024-03-21 | $21.01 | $21.15 | $20.72 | $20.80 | $20.80 | 7,845,617 |
| 2024-03-20 | $20.63 | $21.15 | $20.55 | $21.09 | $21.09 | 7,706,238 |
| 2024-03-19 | $20.55 | $20.92 | $20.55 | $20.71 | $20.71 | 8,648,456 |
| 2024-03-18 | $20.68 | $20.94 | $20.53 | $20.69 | $20.69 | 7,081,082 |
| 2024-03-15 | $20.57 | $21.09 | $20.51 | $20.82 | $20.82 | 15,864,922 |
| 2024-03-14 | $20.91 | $21.06 | $20.46 | $20.62 | $20.62 | 10,748,846 |
| 2024-03-13 | $20.92 | $21.42 | $20.91 | $21.05 | $21.05 | 8,122,695 |
| 2024-03-12 | $21.68 | $21.74 | $21.17 | $21.28 | $21.28 | 6,794,982 |
| 2024-03-11 | $21.13 | $21.80 | $21.07 | $21.54 | $21.54 | 9,873,627 |
| 2024-03-08 | $21.01 | $21.33 | $20.83 | $21.16 | $21.16 | 9,319,491 |
| 2024-03-07 | $21.01 | $21.23 | $20.78 | $20.94 | $20.94 | 6,352,132 |
| 2024-03-06 | $21.12 | $21.18 | $20.76 | $20.89 | $20.89 | 7,359,274 |
| 2024-03-05 | $20.52 | $21.22 | $20.42 | $21.01 | $21.01 | 10,501,126 |
| 2024-03-04 | $21.24 | $21.38 | $20.55 | $20.58 | $20.58 | 10,809,021 |
| 2024-03-01 | $21.19 | $21.62 | $20.91 | $21.49 | $21.49 | 7,565,813 |
| 2024-02-29 | $21.28 | $21.40 | $21.06 | $21.26 | $21.26 | 11,555,023 |
| 2024-02-28 | $21.55 | $21.68 | $21.08 | $21.16 | $21.16 | 8,841,208 |
| 2024-02-27 | $21.09 | $21.63 | $21.01 | $21.63 | $21.63 | 8,888,806 |
| 2024-02-26 | $21.58 | $21.58 | $20.96 | $20.99 | $20.99 | 13,529,714 |
| 2024-02-23 | $21.50 | $21.93 | $21.41 | $21.73 | $21.73 | 31,886,666 |
| 2024-02-22 | $21.62 | $21.65 | $21.20 | $21.57 | $21.57 | 11,972,550 |
| 2024-02-21 | $21.70 | $21.87 | $21.40 | $21.75 | $21.75 | 15,247,366 |
| 2024-02-20 | $21.77 | $22.47 | $21.76 | $22.31 | $22.31 | 10,856,519 |
| 2024-02-16 | $21.99 | $22.11 | $21.78 | $21.98 | $21.98 | 10,218,327 |
| 2024-02-15 | $21.62 | $22.38 | $21.62 | $22.29 | $22.04 | 8,139,306 |
| 2024-02-14 | $21.60 | $21.93 | $21.42 | $21.54 | $21.30 | 9,077,466 |
| 2024-02-13 | $22.55 | $22.55 | $21.34 | $21.55 | $21.31 | 14,710,904 |
| 2024-02-12 | $22.35 | $22.96 | $22.25 | $22.63 | $22.38 | 8,902,987 |
| 2024-02-09 | $22.52 | $22.63 | $22.16 | $22.24 | $22.24 | 8,947,670 |
| 2024-02-08 | $22.81 | $22.92 | $22.47 | $22.54 | $22.54 | 8,030,896 |
| 2024-02-07 | $23.25 | $23.77 | $22.78 | $22.81 | $22.81 | 9,132,371 |
| 2024-02-06 | $22.12 | $23.16 | $22.01 | $23.11 | $23.11 | 10,286,273 |
| 2024-02-05 | $22.46 | $22.52 | $21.80 | $22.16 | $22.16 | 12,111,062 |
| 2024-02-02 | $23.04 | $23.07 | $22.47 | $22.64 | $22.64 | 11,317,626 |
| 2024-02-01 | $22.71 | $23.35 | $22.29 | $23.25 | $23.25 | 14,326,550 |
| 2024-01-31 | $22.84 | $23.32 | $22.47 | $22.57 | $22.57 | 60,298,070 |
| 2024-01-30 | $22.58 | $23.00 | $22.42 | $22.76 | $22.76 | 11,689,081 |
| 2024-01-29 | $22.85 | $22.86 | $22.33 | $22.72 | $22.72 | 12,197,393 |
| 2024-01-26 | $23.17 | $23.43 | $22.78 | $22.85 | $22.85 | 10,150,179 |
| 2024-01-25 | $22.52 | $23.12 | $22.07 | $23.11 | $23.11 | 14,707,670 |
| 2024-01-24 | $22.88 | $22.94 | $22.29 | $22.37 | $22.37 | 9,232,040 |
| 2024-01-23 | $22.74 | $22.99 | $22.24 | $22.58 | $22.58 | 10,346,825 |
| 2024-01-22 | $22.01 | $22.62 | $21.76 | $22.56 | $22.56 | 10,663,613 |
| 2024-01-19 | $22.06 | $22.17 | $21.58 | $22.00 | $22.00 | 13,701,461 |
| 2024-01-18 | $22.09 | $22.20 | $21.72 | $22.15 | $22.15 | 12,751,548 |
| 2024-01-17 | $22.63 | $22.79 | $22.03 | $22.17 | $22.17 | 13,067,863 |
| 2024-01-16 | $23.17 | $23.22 | $22.68 | $22.87 | $22.87 | 13,652,579 |
| 2024-01-12 | $23.97 | $24.20 | $23.18 | $23.27 | $23.27 | 17,446,911 |
| 2024-01-11 | $24.50 | $24.93 | $23.98 | $24.03 | $24.03 | 15,428,075 |
| 2024-01-10 | $25.31 | $25.33 | $24.44 | $24.68 | $24.68 | 15,365,219 |
| 2024-01-09 | $25.50 | $25.63 | $24.83 | $25.36 | $25.36 | 17,941,737 |
| 2024-01-08 | $24.77 | $25.87 | $24.50 | $25.63 | $25.63 | 24,038,235 |
| 2024-01-05 | $24.16 | $25.01 | $23.52 | $25.01 | $25.01 | 25,871,142 |
| 2024-01-04 | $24.19 | $24.30 | $22.58 | $24.26 | $24.26 | 60,386,108 |
| 2024-01-03 | $26.38 | $26.41 | $25.47 | $25.57 | $25.57 | 21,928,218 |
| 2024-01-02 | $26.07 | $27.05 | $25.91 | $26.65 | $26.65 | 12,587,840 |
| 2023-12-29 | $26.44 | $26.63 | $25.75 | $26.11 | $26.11 | 10,859,224 |
| 2023-12-28 | $26.59 | $27.02 | $26.39 | $26.60 | $26.60 | 7,899,906 |
| 2023-12-27 | $26.72 | $26.76 | $26.46 | $26.64 | $26.64 | 8,257,789 |
| 2023-12-26 | $26.28 | $26.73 | $26.20 | $26.61 | $26.61 | 10,181,058 |
| 2023-12-22 | $26.04 | $26.57 | $25.80 | $26.22 | $26.22 | 9,777,115 |
| 2023-12-21 | $25.57 | $26.18 | $25.44 | $26.06 | $26.06 | 10,668,461 |
| 2023-12-20 | $26.01 | $26.23 | $25.39 | $25.40 | $25.40 | 10,335,656 |
| 2023-12-19 | $25.00 | $26.08 | $24.97 | $26.03 | $26.03 | 12,429,662 |
| 2023-12-18 | $25.26 | $25.31 | $24.74 | $24.98 | $24.98 | 11,156,155 |
| 2023-12-15 | $25.41 | $25.67 | $24.93 | $25.20 | $25.20 | 22,317,177 |
| 2023-12-14 | $25.00 | $25.87 | $24.94 | $25.14 | $25.14 | 23,083,550 |
| 2023-12-13 | $22.88 | $24.66 | $22.62 | $24.63 | $24.63 | 19,152,322 |
| 2023-12-12 | $23.00 | $23.67 | $22.60 | $22.93 | $22.93 | 18,757,033 |
| 2023-12-11 | $23.43 | $23.67 | $22.50 | $23.00 | $23.00 | 18,268,012 |
| 2023-12-08 | $22.95 | $23.42 | $22.72 | $23.16 | $23.16 | 17,563,853 |
| 2023-12-07 | $21.50 | $23.26 | $21.32 | $22.91 | $22.91 | 27,015,699 |
| 2023-12-06 | $20.58 | $21.66 | $20.40 | $21.38 | $21.38 | 14,113,608 |
| 2023-12-05 | $20.73 | $20.83 | $20.40 | $20.51 | $20.51 | 8,932,154 |
| 2023-12-04 | $20.72 | $21.08 | $20.52 | $20.79 | $20.79 | 9,655,427 |
| 2023-12-01 | $19.95 | $20.82 | $19.75 | $20.79 | $20.79 | 12,281,305 |
| 2023-11-30 | $19.99 | $20.11 | $19.68 | $19.94 | $19.94 | 12,840,921 |
| 2023-11-29 | $20.03 | $20.47 | $19.92 | $19.98 | $19.98 | 11,255,182 |
| 2023-11-28 | $20.10 | $20.16 | $19.75 | $19.98 | $19.98 | 12,559,366 |
| 2023-11-27 | $20.85 | $20.90 | $20.07 | $20.11 | $20.11 | 12,146,213 |
| 2023-11-24 | $20.78 | $20.98 | $20.58 | $20.85 | $20.85 | 4,317,299 |
| 2023-11-22 | $21.08 | $21.09 | $20.60 | $20.69 | $20.69 | 7,682,276 |
| 2023-11-21 | $20.95 | $21.12 | $20.53 | $20.98 | $20.98 | 7,697,296 |
| 2023-11-20 | $21.14 | $21.26 | $20.61 | $21.03 | $21.03 | 10,670,422 |
| 2023-11-17 | $20.95 | $21.28 | $20.80 | $21.22 | $21.22 | 11,981,829 |
| 2023-11-16 | $21.52 | $21.67 | $20.60 | $20.75 | $20.75 | 10,722,700 |
| 2023-11-15 | $21.19 | $22.07 | $21.18 | $21.55 | $21.55 | 11,566,004 |
| 2023-11-14 | $20.45 | $21.31 | $20.45 | $21.09 | $21.09 | 10,732,087 |
| 2023-11-13 | $20.26 | $20.41 | $20.00 | $20.17 | $20.17 | 9,623,150 |
| 2023-11-10 | $20.58 | $20.81 | $20.35 | $20.76 | $20.76 | 8,815,495 |
| 2023-11-09 | $21.09 | $21.14 | $20.37 | $20.45 | $20.45 | 8,286,036 |
| 2023-11-08 | $21.60 | $21.61 | $20.93 | $21.00 | $21.00 | 8,060,337 |
| 2023-11-07 | $21.80 | $21.95 | $21.61 | $21.65 | $21.65 | 6,577,706 |
| 2023-11-06 | $22.07 | $22.17 | $21.70 | $21.77 | $21.77 | 7,648,987 |
| 2023-11-03 | $21.83 | $22.22 | $21.64 | $22.11 | $22.11 | 8,377,743 |
| 2023-11-02 | $20.73 | $21.62 | $20.70 | $21.50 | $21.50 | 9,311,004 |
| 2023-11-01 | $20.97 | $21.03 | $20.14 | $20.63 | $20.63 | 16,155,016 |
| 2023-10-31 | $21.05 | $21.23 | $20.73 | $21.08 | $21.08 | 11,854,612 |
| 2023-10-30 | $21.25 | $21.41 | $20.69 | $21.10 | $21.10 | 9,239,886 |
| 2023-10-27 | $21.85 | $22.07 | $21.03 | $21.14 | $21.14 | 9,196,760 |
| 2023-10-26 | $21.71 | $22.25 | $21.56 | $21.70 | $21.70 | 8,832,496 |
| 2023-10-25 | $21.26 | $21.69 | $20.98 | $21.67 | $21.67 | 10,408,357 |
| 2023-10-24 | $22.02 | $22.19 | $21.37 | $21.37 | $21.37 | 10,142,963 |
| 2023-10-23 | $21.88 | $22.54 | $21.38 | $21.96 | $21.96 | 19,921,094 |
| 2023-10-20 | $20.85 | $21.46 | $20.48 | $21.26 | $21.26 | 13,551,377 |
| 2023-10-19 | $21.19 | $21.63 | $20.92 | $20.96 | $20.96 | 10,863,462 |
| 2023-10-18 | $22.72 | $22.79 | $21.20 | $21.25 | $21.25 | 17,521,382 |
| 2023-10-17 | $22.66 | $23.11 | $22.65 | $22.85 | $22.85 | 12,640,663 |
| 2023-10-16 | $23.26 | $23.55 | $22.40 | $22.78 | $22.78 | 15,745,823 |
| 2023-10-13 | $24.12 | $24.63 | $23.05 | $23.25 | $23.25 | 20,981,618 |
| 2023-10-12 | $23.70 | $24.26 | $22.62 | $24.19 | $24.19 | 35,218,678 |
| 2023-10-11 | $23.21 | $23.95 | $22.43 | $22.60 | $22.60 | 17,654,966 |
| 2023-10-10 | $22.34 | $22.64 | $22.20 | $22.38 | $22.38 | 7,742,944 |
| 2023-10-09 | $21.81 | $22.30 | $21.80 | $22.27 | $22.27 | 7,616,980 |
| 2023-10-06 | $22.06 | $22.08 | $21.40 | $21.81 | $21.81 | 9,841,674 |
| 2023-10-05 | $22.14 | $22.60 | $22.05 | $22.18 | $22.18 | 8,243,175 |
| 2023-10-04 | $22.64 | $22.67 | $21.82 | $22.29 | $22.29 | 11,004,145 |
| 2023-10-03 | $22.39 | $22.69 | $22.28 | $22.55 | $22.55 | 13,087,025 |
| 2023-10-02 | $22.24 | $22.43 | $21.90 | $22.42 | $22.42 | 12,917,400 |
| 2023-09-29 | $21.00 | $22.43 | $20.88 | $22.24 | $22.24 | 25,663,370 |
| 2023-09-28 | $21.16 | $21.22 | $20.74 | $20.90 | $20.90 | 7,291,485 |
| 2023-09-27 | $21.19 | $21.24 | $20.58 | $21.02 | $21.02 | 10,182,853 |
| 2023-09-26 | $21.22 | $21.46 | $21.08 | $21.13 | $21.13 | 7,570,464 |
| 2023-09-25 | $21.03 | $21.36 | $21.02 | $21.34 | $21.34 | 6,891,032 |
| 2023-09-22 | $21.42 | $21.58 | $21.05 | $21.12 | $21.12 | 9,431,261 |
| 2023-09-21 | $21.69 | $21.92 | $21.44 | $21.45 | $21.45 | 8,006,436 |
| 2023-09-20 | $22.01 | $22.22 | $21.81 | $21.84 | $21.84 | 8,374,970 |
| 2023-09-19 | $22.25 | $22.50 | $22.01 | $22.03 | $22.03 | 10,601,800 |
| 2023-09-18 | $22.50 | $22.56 | $21.91 | $22.19 | $22.19 | 11,513,266 |
| 2023-09-15 | $22.48 | $22.64 | $22.14 | $22.42 | $22.42 | 21,730,055 |
| 2023-09-14 | $22.13 | $22.54 | $22.09 | $22.48 | $22.48 | 13,986,034 |
| 2023-09-13 | $21.71 | $21.94 | $21.48 | $21.90 | $21.90 | 12,823,548 |
| 2023-09-12 | $21.54 | $22.27 | $21.49 | $21.72 | $21.72 | 17,826,450 |
| 2023-09-11 | $22.15 | $22.24 | $21.39 | $21.43 | $21.43 | 28,308,319 |
| 2023-09-08 | $22.18 | $22.27 | $21.95 | $21.99 | $21.99 | 14,478,708 |
| 2023-09-07 | $22.60 | $22.75 | $21.92 | $22.04 | $22.04 | 20,863,371 |
| 2023-09-06 | $22.61 | $22.75 | $22.31 | $22.64 | $22.64 | 17,255,028 |
| 2023-09-05 | $23.50 | $23.55 | $22.69 | $22.73 | $22.73 | 23,839,189 |
| 2023-09-01 | $25.17 | $25.26 | $23.39 | $23.43 | $23.43 | 33,234,757 |
| 2023-08-31 | $25.59 | $25.76 | $25.18 | $25.31 | $25.31 | 10,757,979 |
| 2023-08-30 | $25.63 | $25.77 | $25.45 | $25.60 | $25.60 | 5,883,652 |
| 2023-08-29 | $25.29 | $25.56 | $25.20 | $25.54 | $25.54 | 6,892,553 |
| 2023-08-28 | $25.30 | $25.51 | $24.99 | $25.17 | $25.17 | 8,282,253 |
| 2023-08-25 | $25.32 | $25.56 | $24.97 | $25.26 | $25.26 | 10,937,816 |
| 2023-08-24 | $26.40 | $26.51 | $25.30 | $25.32 | $25.32 | 13,169,243 |
| 2023-08-23 | $26.56 | $26.71 | $26.27 | $26.54 | $26.54 | 6,142,488 |
| 2023-08-22 | $26.47 | $26.71 | $26.12 | $26.54 | $26.54 | 9,178,803 |
| 2023-08-21 | $26.54 | $26.61 | $26.21 | $26.44 | $26.44 | 6,833,079 |
| 2023-08-18 | $26.67 | $26.97 | $26.51 | $26.54 | $26.54 | 8,939,574 |
| 2023-08-17 | $27.92 | $28.26 | $27.12 | $27.16 | $27.16 | 13,468,978 |
| 2023-08-16 | $28.64 | $28.73 | $28.18 | $28.19 | $28.19 | 6,108,982 |
| 2023-08-15 | $28.95 | $28.98 | $28.59 | $28.60 | $28.60 | 5,813,237 |
| 2023-08-14 | $29.35 | $29.41 | $29.03 | $29.07 | $29.07 | 5,443,992 |
| 2023-08-11 | $29.26 | $29.37 | $29.12 | $29.35 | $29.35 | 4,465,291 |
| 2023-08-10 | $29.36 | $29.74 | $29.20 | $29.23 | $29.23 | 6,082,496 |
| 2023-08-09 | $29.47 | $29.85 | $29.23 | $29.26 | $29.26 | 6,459,868 |
| 2023-08-08 | $29.80 | $29.84 | $29.11 | $29.53 | $29.53 | 8,043,571 |
| 2023-08-07 | $29.90 | $30.15 | $29.80 | $29.88 | $29.88 | 4,835,501 |
| 2023-08-04 | $30.38 | $30.60 | $29.81 | $29.86 | $29.86 | 6,491,258 |
| 2023-08-03 | $30.72 | $30.79 | $30.01 | $30.31 | $30.31 | 6,351,672 |
| 2023-08-02 | $29.34 | $30.78 | $29.15 | $30.67 | $30.67 | 9,525,910 |
| 2023-08-01 | $29.97 | $30.21 | $29.44 | $29.57 | $29.57 | 6,537,455 |
| 2023-07-31 | $29.84 | $30.32 | $29.82 | $29.97 | $29.97 | 10,254,333 |
| 2023-07-28 | $30.72 | $30.86 | $29.67 | $29.80 | $29.80 | 11,325,093 |
| 2023-07-27 | $30.94 | $31.32 | $30.50 | $30.63 | $30.63 | 8,259,883 |
| 2023-07-26 | $30.72 | $30.98 | $30.65 | $30.85 | $30.85 | 5,848,254 |
| 2023-07-25 | $30.64 | $30.74 | $30.37 | $30.69 | $30.69 | 6,042,537 |
| 2023-07-24 | $30.52 | $30.68 | $30.33 | $30.64 | $30.64 | 6,311,669 |
| 2023-07-21 | $30.24 | $30.58 | $29.93 | $30.46 | $30.46 | 17,543,570 |
| 2023-07-20 | $30.05 | $30.31 | $29.92 | $30.24 | $30.24 | 7,325,809 |
| 2023-07-19 | $29.65 | $30.04 | $29.60 | $29.93 | $29.93 | 6,155,199 |
| 2023-07-18 | $29.09 | $29.72 | $29.07 | $29.58 | $29.58 | 6,255,953 |
| 2023-07-17 | $29.11 | $29.23 | $28.86 | $29.12 | $29.12 | 6,439,919 |
| 2023-07-14 | $29.74 | $29.88 | $29.16 | $29.20 | $29.20 | 9,538,039 |
| 2023-07-13 | $30.30 | $30.43 | $29.65 | $29.74 | $29.74 | 10,933,818 |
| 2023-07-12 | $30.89 | $31.10 | $30.28 | $30.32 | $30.32 | 7,572,288 |
| 2023-07-11 | $29.95 | $30.59 | $29.84 | $30.57 | $30.57 | 8,815,819 |
| 2023-07-10 | $29.10 | $29.84 | $29.04 | $29.79 | $29.79 | 8,546,569 |
| 2023-07-07 | $29.10 | $29.45 | $28.94 | $29.10 | $29.10 | 11,093,723 |
| 2023-07-06 | $29.10 | $29.26 | $28.67 | $29.11 | $29.11 | 9,891,971 |
| 2023-07-05 | $28.88 | $29.51 | $28.67 | $29.26 | $29.26 | 9,073,689 |
| 2023-07-03 | $28.39 | $29.03 | $28.31 | $29.02 | $29.02 | 6,966,574 |
| 2023-06-30 | $28.44 | $28.63 | $28.24 | $28.49 | $28.49 | 12,875,770 |
| 2023-06-29 | $28.89 | $29.22 | $28.28 | $28.37 | $28.37 | 15,715,424 |
| 2023-06-28 | $28.51 | $29.08 | $28.20 | $29.08 | $29.08 | 18,375,177 |
| 2023-06-27 | $28.56 | $29.17 | $28.14 | $28.64 | $28.64 | 46,928,250 |
| 2023-06-26 | $31.30 | $31.88 | $31.14 | $31.59 | $31.59 | 11,511,448 |
| 2023-06-23 | $31.73 | $31.80 | $31.30 | $31.40 | $31.40 | 15,849,061 |
| 2023-06-22 | $31.65 | $32.00 | $31.48 | $31.89 | $31.89 | 5,949,509 |
| 2023-06-21 | $32.32 | $32.53 | $31.48 | $31.56 | $31.56 | 10,379,721 |
| 2023-06-20 | $32.62 | $32.89 | $32.33 | $32.39 | $32.39 | 11,319,706 |
| 2023-06-16 | $31.83 | $32.81 | $31.73 | $32.67 | $32.67 | 16,020,687 |
| 2023-06-15 | $31.61 | $32.14 | $31.61 | $32.02 | $32.02 | 8,573,481 |
| 2023-06-14 | $32.20 | $32.34 | $31.43 | $31.51 | $31.51 | 8,688,564 |
| 2023-06-13 | $31.79 | $32.16 | $31.47 | $31.95 | $31.95 | 6,515,541 |
| 2023-06-12 | $31.56 | $31.82 | $31.39 | $31.64 | $31.64 | 5,808,739 |
| 2023-06-09 | $31.78 | $31.87 | $30.90 | $31.42 | $31.42 | 6,230,607 |
| 2023-06-08 | $31.93 | $31.97 | $31.56 | $31.85 | $31.85 | 4,412,205 |
| 2023-06-07 | $31.53 | $32.05 | $31.24 | $31.93 | $31.93 | 6,418,397 |
| 2023-06-06 | $31.17 | $31.58 | $30.97 | $31.53 | $31.53 | 4,424,760 |
| 2023-06-05 | $31.32 | $31.97 | $31.12 | $31.25 | $31.25 | 7,051,231 |
| 2023-06-02 | $30.58 | $31.23 | $30.47 | $31.19 | $31.19 | 7,212,325 |
| 2023-06-01 | $30.29 | $30.63 | $30.01 | $30.32 | $30.32 | 7,045,141 |
| 2023-05-31 | $29.85 | $30.45 | $29.76 | $30.37 | $30.37 | 10,590,463 |
| 2023-05-30 | $29.75 | $29.96 | $29.50 | $29.93 | $29.93 | 7,507,861 |
| 2023-05-26 | $29.79 | $30.13 | $29.48 | $30.01 | $30.01 | 7,269,653 |
| 2023-05-25 | $30.26 | $30.46 | $29.75 | $29.97 | $29.97 | 8,881,640 |
| 2023-05-24 | $31.60 | $31.72 | $30.74 | $30.79 | $30.79 | 6,848,173 |
| 2023-05-23 | $31.11 | $31.86 | $30.98 | $31.60 | $31.60 | 7,485,450 |
| 2023-05-22 | $31.19 | $31.27 | $30.15 | $31.19 | $31.19 | 10,233,775 |
| 2023-05-19 | $31.50 | $31.74 | $31.16 | $31.28 | $31.28 | 4,856,717 |
| 2023-05-18 | $31.51 | $31.55 | $31.08 | $31.46 | $31.46 | 6,540,201 |
| 2023-05-17 | $31.56 | $32.08 | $31.50 | $32.04 | $31.56 | 7,651,151 |
| 2023-05-16 | $31.42 | $31.60 | $31.08 | $31.35 | $30.88 | 5,055,438 |
| 2023-05-15 | $31.07 | $31.52 | $30.94 | $31.50 | $31.03 | 6,351,267 |
| 2023-05-12 | $31.34 | $31.39 | $30.86 | $31.07 | $30.60 | 4,851,182 |
| 2023-05-11 | $31.48 | $31.52 | $31.02 | $31.17 | $30.70 | 5,341,180 |
| 2023-05-10 | $31.57 | $31.77 | $31.19 | $31.59 | $31.12 | 6,884,648 |
| 2023-05-09 | $31.50 | $31.60 | $31.20 | $31.44 | $30.97 | 7,951,570 |
| 2023-05-08 | $32.12 | $32.18 | $31.52 | $31.66 | $31.18 | 7,021,063 |
| 2023-05-05 | $31.75 | $32.33 | $31.75 | $32.17 | $32.17 | 6,666,883 |
| 2023-05-04 | $31.96 | $32.20 | $31.38 | $31.55 | $31.55 | 7,069,809 |
| 2023-05-03 | $33.26 | $33.33 | $31.87 | $31.96 | $31.96 | 14,148,852 |
| 2023-05-02 | $34.59 | $34.60 | $32.87 | $33.50 | $33.50 | 8,990,128 |
| 2023-05-01 | $35.30 | $35.36 | $34.54 | $34.61 | $34.61 | 5,128,237 |
| 2023-04-28 | $35.14 | $35.38 | $34.96 | $35.25 | $35.25 | 11,878,922 |
| 2023-04-27 | $34.86 | $35.20 | $34.82 | $35.10 | $35.10 | 6,040,527 |
| 2023-04-26 | $34.57 | $34.94 | $34.56 | $34.81 | $34.81 | 3,570,585 |
| 2023-04-25 | $35.42 | $35.55 | $34.86 | $34.89 | $34.89 | 4,364,027 |
| 2023-04-24 | $35.32 | $35.52 | $35.17 | $35.50 | $35.50 | 2,490,224 |
| 2023-04-21 | $35.37 | $35.47 | $34.93 | $35.27 | $35.27 | 4,780,601 |
| 2023-04-20 | $34.55 | $36.14 | $34.37 | $35.37 | $35.37 | 11,551,970 |
| 2023-04-19 | $35.45 | $35.47 | $34.63 | $34.83 | $34.83 | 6,338,616 |
| 2023-04-18 | $36.05 | $36.05 | $35.39 | $35.58 | $35.58 | 4,850,818 |
| 2023-04-17 | $35.40 | $35.98 | $35.35 | $35.94 | $35.94 | 4,340,146 |
| 2023-04-14 | $35.79 | $35.97 | $35.12 | $35.32 | $35.32 | 3,806,114 |
| 2023-04-13 | $35.67 | $35.79 | $35.43 | $35.78 | $35.78 | 4,749,484 |
| 2023-04-12 | $36.55 | $36.58 | $35.60 | $35.69 | $35.69 | 5,295,016 |
| 2023-04-11 | $36.22 | $36.45 | $36.14 | $36.31 | $36.31 | 4,674,658 |
| 2023-04-10 | $35.76 | $36.13 | $35.71 | $36.10 | $36.10 | 5,640,674 |
| 2023-04-06 | $36.06 | $36.20 | $35.56 | $35.78 | $35.78 | 5,632,133 |
| 2023-04-05 | $35.71 | $36.36 | $35.70 | $36.12 | $36.12 | 8,635,915 |
| 2023-04-04 | $35.61 | $35.94 | $35.45 | $35.85 | $35.85 | 7,082,013 |
| 2023-04-03 | $34.89 | $35.62 | $34.78 | $35.46 | $35.46 | 9,677,966 |
| 2023-03-31 | $34.82 | $34.84 | $34.26 | $34.58 | $34.58 | 6,708,156 |
| 2023-03-30 | $34.52 | $34.92 | $34.40 | $34.63 | $34.63 | 8,036,573 |
| 2023-03-29 | $33.98 | $34.21 | $33.73 | $34.15 | $34.15 | 6,922,418 |
| 2023-03-28 | $33.35 | $34.39 | $33.21 | $33.82 | $33.82 | 12,993,632 |
| 2023-03-27 | $33.12 | $33.27 | $32.78 | $32.94 | $32.94 | 9,014,382 |
| 2023-03-24 | $32.38 | $32.79 | $31.86 | $32.70 | $32.70 | 8,105,992 |
| 2023-03-23 | $32.34 | $32.77 | $32.01 | $32.33 | $32.33 | 7,579,721 |
| 2023-03-22 | $33.61 | $33.71 | $32.47 | $32.50 | $32.50 | 7,712,118 |
| 2023-03-21 | $33.55 | $33.83 | $33.21 | $33.54 | $33.54 | 7,541,469 |
| 2023-03-20 | $33.10 | $33.41 | $32.89 | $33.19 | $33.19 | 5,488,702 |
| 2023-03-17 | $33.15 | $33.34 | $32.53 | $32.91 | $32.91 | 17,212,609 |
| 2023-03-16 | $33.23 | $33.63 | $33.01 | $33.41 | $33.41 | 7,387,558 |
| 2023-03-15 | $32.90 | $33.70 | $32.73 | $33.54 | $33.54 | 7,484,098 |
| 2023-03-14 | $33.78 | $33.89 | $32.81 | $33.29 | $33.29 | 7,068,929 |
| 2023-03-13 | $33.02 | $33.73 | $32.94 | $33.57 | $33.57 | 8,901,360 |
| 2023-03-10 | $33.37 | $33.64 | $32.90 | $33.26 | $33.26 | 8,611,210 |
| 2023-03-09 | $34.50 | $34.57 | $33.27 | $33.29 | $33.29 | 7,442,209 |
| 2023-03-08 | $34.21 | $34.54 | $34.14 | $34.48 | $34.48 | 4,602,256 |
| 2023-03-07 | $35.48 | $35.52 | $34.11 | $34.14 | $34.14 | 7,797,855 |
| 2023-03-06 | $36.05 | $36.15 | $35.36 | $35.45 | $35.45 | 7,553,398 |
| 2023-03-03 | $35.59 | $36.21 | $35.41 | $36.09 | $36.09 | 5,417,346 |
| 2023-03-02 | $35.18 | $35.40 | $34.86 | $35.38 | $35.38 | 4,656,489 |
| 2023-03-01 | $35.25 | $35.41 | $34.98 | $35.20 | $35.20 | 4,946,861 |
| 2023-02-28 | $35.48 | $35.78 | $35.32 | $35.53 | $35.53 | 8,847,037 |
| 2023-02-27 | $36.05 | $36.08 | $35.27 | $35.39 | $35.39 | 5,580,141 |
| 2023-02-24 | $35.98 | $35.98 | $35.61 | $35.80 | $35.80 | 4,067,149 |
| 2023-02-23 | $36.46 | $36.50 | $35.95 | $36.21 | $36.21 | 4,492,414 |
| 2023-02-22 | $36.19 | $36.34 | $35.90 | $36.08 | $36.08 | 4,007,481 |
| 2023-02-21 | $36.38 | $36.51 | $36.05 | $36.16 | $36.16 | 4,910,618 |
| 2023-02-17 | $36.40 | $36.78 | $36.19 | $36.76 | $36.76 | 4,192,256 |
| 2023-02-16 | $36.21 | $36.56 | $35.92 | $36.32 | $36.32 | 5,047,006 |
| 2023-02-15 | $36.20 | $36.53 | $35.84 | $36.52 | $36.52 | 5,769,733 |
| 2023-02-14 | $37.08 | $37.13 | $36.45 | $36.75 | $36.27 | 5,111,886 |
| 2023-02-13 | $36.55 | $37.12 | $36.51 | $37.11 | $36.63 | 5,498,566 |
| 2023-02-10 | $35.93 | $36.57 | $35.76 | $36.55 | $36.08 | 6,610,054 |
| 2023-02-09 | $36.88 | $37.02 | $35.71 | $35.81 | $35.35 | 6,946,370 |
| 2023-02-08 | $36.60 | $36.92 | $36.38 | $36.56 | $36.09 | 5,336,531 |
| 2023-02-07 | $36.27 | $36.81 | $35.96 | $36.74 | $36.74 | 6,941,927 |
| 2023-02-06 | $37.00 | $37.00 | $36.07 | $36.28 | $36.28 | 6,287,152 |
| 2023-02-03 | $37.70 | $37.75 | $36.92 | $37.09 | $37.09 | 5,937,252 |
| 2023-02-02 | $37.30 | $37.96 | $37.17 | $37.71 | $37.71 | 6,829,112 |
| 2023-02-01 | $36.82 | $37.43 | $36.17 | $37.18 | $37.18 | 7,963,686 |
| 2023-01-31 | $36.50 | $36.89 | $35.95 | $36.86 | $36.86 | 12,117,083 |
| 2023-01-30 | $37.04 | $37.14 | $36.51 | $36.53 | $36.53 | 5,187,599 |
| 2023-01-27 | $36.68 | $37.53 | $36.64 | $37.17 | $37.17 | 5,950,834 |
| 2023-01-26 | $36.48 | $36.56 | $35.99 | $36.50 | $36.50 | 4,267,920 |
| 2023-01-25 | $35.97 | $36.44 | $35.81 | $36.28 | $36.28 | 5,347,591 |
| 2023-01-24 | $36.06 | $36.16 | $35.63 | $35.90 | $35.90 | 6,016,616 |
| 2023-01-23 | $35.95 | $36.73 | $35.82 | $36.67 | $36.67 | 6,287,562 |
| 2023-01-20 | $35.65 | $35.94 | $35.13 | $35.88 | $35.88 | 5,606,977 |
| 2023-01-19 | $35.60 | $35.75 | $35.36 | $35.41 | $35.41 | 6,165,219 |
| 2023-01-18 | $36.43 | $36.44 | $35.42 | $35.61 | $35.61 | 7,128,420 |
| 2023-01-17 | $36.90 | $36.90 | $36.16 | $36.33 | $36.33 | 6,820,225 |
| 2023-01-13 | $36.58 | $36.83 | $36.12 | $36.78 | $36.78 | 4,178,891 |
| 2023-01-12 | $37.30 | $37.41 | $36.62 | $36.66 | $36.66 | 6,056,119 |
| 2023-01-11 | $37.20 | $37.29 | $36.76 | $37.12 | $37.12 | 6,098,731 |
| 2023-01-10 | $36.35 | $36.72 | $36.06 | $36.70 | $36.70 | 6,341,161 |
| 2023-01-09 | $36.73 | $37.11 | $36.30 | $36.35 | $36.35 | 9,435,000 |
| 2023-01-06 | $35.36 | $36.74 | $35.11 | $36.61 | $36.61 | 9,999,039 |
| 2023-01-05 | $35.91 | $36.18 | $34.30 | $35.19 | $35.19 | 19,328,231 |
| 2023-01-04 | $37.60 | $37.95 | $36.98 | $37.49 | $37.49 | 7,987,036 |
| 2023-01-03 | $37.85 | $37.85 | $36.88 | $37.19 | $37.19 | 7,377,223 |
| 2022-12-30 | $37.24 | $37.38 | $36.97 | $37.36 | $37.36 | 5,406,235 |
| 2022-12-29 | $37.66 | $37.97 | $37.36 | $37.47 | $37.47 | 5,251,457 |
| 2022-12-28 | $38.25 | $38.57 | $37.56 | $37.58 | $37.58 | 3,994,526 |
| 2022-12-27 | $38.62 | $38.68 | $38.11 | $38.31 | $38.31 | 3,940,134 |
| 2022-12-23 | $38.56 | $38.76 | $38.21 | $38.63 | $38.63 | 3,476,386 |
| 2022-12-22 | $38.39 | $38.46 | $37.57 | $38.44 | $38.44 | 5,997,311 |
| 2022-12-21 | $39.85 | $39.93 | $38.32 | $38.60 | $38.60 | 7,081,642 |
| 2022-12-20 | $39.39 | $39.83 | $39.20 | $39.53 | $39.53 | 4,716,948 |
| 2022-12-19 | $39.09 | $39.84 | $39.03 | $39.32 | $39.32 | 5,436,449 |
| 2022-12-16 | $39.16 | $39.46 | $38.55 | $39.05 | $39.05 | 10,867,120 |
| 2022-12-15 | $40.15 | $40.28 | $39.33 | $39.53 | $39.53 | 5,694,393 |
| 2022-12-14 | $41.04 | $41.32 | $40.37 | $40.63 | $40.63 | 4,575,346 |
| 2022-12-13 | $42.01 | $42.29 | $40.81 | $41.03 | $41.03 | 6,089,282 |
| 2022-12-12 | $40.60 | $41.06 | $40.24 | $41.06 | $41.06 | 5,949,004 |
| 2022-12-09 | $40.78 | $40.92 | $40.40 | $40.43 | $40.43 | 7,562,844 |
| 2022-12-08 | $40.64 | $40.97 | $40.40 | $40.90 | $40.90 | 3,587,872 |
| 2022-12-07 | $40.41 | $40.97 | $40.31 | $40.65 | $40.65 | 3,775,609 |
| 2022-12-06 | $41.28 | $41.40 | $40.41 | $40.59 | $40.59 | 4,326,262 |
| 2022-12-05 | $41.36 | $41.42 | $40.82 | $41.21 | $41.21 | 4,501,803 |
| 2022-12-02 | $40.99 | $41.63 | $40.85 | $41.48 | $41.48 | 4,857,560 |
| 2022-12-01 | $41.51 | $42.03 | $41.06 | $41.31 | $41.31 | 4,511,355 |
| 2022-11-30 | $41.31 | $41.74 | $40.52 | $41.50 | $41.50 | 7,591,820 |
| 2022-11-29 | $40.90 | $41.21 | $40.63 | $41.08 | $41.08 | 3,213,611 |
| 2022-11-28 | $41.43 | $41.66 | $40.64 | $40.81 | $40.81 | 4,688,234 |
| 2022-11-25 | $41.67 | $41.97 | $41.42 | $41.66 | $41.66 | 2,225,153 |
| 2022-11-23 | $41.60 | $41.94 | $41.50 | $41.76 | $41.76 | 3,889,515 |
| 2022-11-22 | $41.48 | $41.84 | $41.11 | $41.79 | $41.79 | 5,697,260 |
| 2022-11-21 | $39.83 | $40.66 | $39.61 | $40.59 | $40.59 | 5,107,810 |
| 2022-11-18 | $40.87 | $40.95 | $39.26 | $39.75 | $39.75 | 6,945,095 |
| 2022-11-17 | $39.76 | $40.37 | $39.60 | $40.13 | $40.13 | 5,910,483 |
| 2022-11-16 | $40.76 | $41.13 | $40.26 | $40.39 | $40.39 | 4,833,410 |
| 2022-11-15 | $41.00 | $41.58 | $40.25 | $40.65 | $40.65 | 6,767,488 |
| 2022-11-14 | $40.80 | $41.54 | $40.40 | $40.54 | $40.54 | 8,301,937 |
| 2022-11-11 | $40.39 | $41.57 | $39.40 | $41.26 | $41.26 | 13,065,343 |
| 2022-11-10 | $38.02 | $38.53 | $37.58 | $38.49 | $38.49 | 8,824,985 |
| 2022-11-09 | $38.08 | $38.14 | $36.85 | $36.89 | $36.89 | 6,830,460 |
| 2022-11-08 | $38.51 | $39.51 | $37.78 | $38.29 | $38.29 | 8,082,852 |
| 2022-11-07 | $37.77 | $39.13 | $37.70 | $38.59 | $38.59 | 12,631,364 |
| 2022-11-04 | $36.10 | $37.13 | $35.93 | $37.07 | $37.07 | 7,478,691 |
| 2022-11-03 | $35.56 | $35.94 | $35.14 | $35.74 | $35.74 | 5,607,560 |
| 2022-11-02 | $36.81 | $37.00 | $35.79 | $35.81 | $35.81 | 8,127,765 |
| 2022-11-01 | $36.66 | $36.70 | $36.07 | $36.26 | $36.26 | 5,473,071 |
| 2022-10-31 | $36.53 | $36.81 | $36.23 | $36.50 | $36.50 | 9,705,822 |
| 2022-10-28 | $35.70 | $36.64 | $35.57 | $36.58 | $36.58 | 6,824,922 |
| 2022-10-27 | $35.88 | $36.22 | $35.64 | $35.67 | $35.67 | 5,581,571 |
| 2022-10-26 | $35.81 | $36.13 | $35.45 | $35.51 | $35.51 | 5,740,491 |
| 2022-10-25 | $34.40 | $35.60 | $34.40 | $35.52 | $35.52 | 6,569,859 |
| 2022-10-24 | $34.40 | $34.75 | $34.07 | $34.69 | $34.69 | 7,655,563 |
| 2022-10-21 | $33.40 | $34.54 | $33.21 | $34.30 | $34.30 | 9,883,826 |
| 2022-10-20 | $33.50 | $34.04 | $33.32 | $33.36 | $33.36 | 6,223,570 |
| 2022-10-19 | $32.91 | $33.59 | $32.83 | $33.39 | $33.39 | 8,462,627 |
| 2022-10-18 | $33.46 | $33.88 | $32.70 | $33.10 | $33.10 | 10,005,528 |
| 2022-10-17 | $33.73 | $33.98 | $32.96 | $33.00 | $33.00 | 13,122,911 |
| 2022-10-14 | $33.70 | $34.24 | $33.20 | $33.24 | $33.24 | 10,481,560 |
| 2022-10-13 | $31.91 | $34.01 | $31.77 | $33.65 | $33.65 | 21,806,889 |
| 2022-10-12 | $32.65 | $32.88 | $31.88 | $31.94 | $31.94 | 9,555,918 |
| 2022-10-11 | $32.03 | $33.17 | $31.94 | $32.61 | $32.61 | 10,981,802 |
| 2022-10-10 | $30.87 | $32.16 | $30.83 | $31.84 | $31.84 | 10,560,001 |
| 2022-10-07 | $32.03 | $32.07 | $30.39 | $30.52 | $30.52 | 11,291,088 |
| 2022-10-06 | $33.10 | $33.26 | $32.18 | $32.25 | $32.25 | 5,417,625 |
| 2022-10-05 | $33.29 | $33.38 | $32.71 | $33.16 | $33.16 | 5,303,782 |
| 2022-10-04 | $32.61 | $33.40 | $32.60 | $33.39 | $33.39 | 6,426,739 |
| 2022-10-03 | $31.81 | $32.51 | $31.29 | $32.43 | $32.43 | 8,336,173 |
| 2022-09-30 | $31.66 | $31.79 | $31.35 | $31.40 | $31.40 | 7,989,699 |
| 2022-09-29 | $32.81 | $32.81 | $31.23 | $31.55 | $31.55 | 8,232,149 |
| 2022-09-28 | $32.60 | $33.30 | $32.27 | $33.20 | $33.20 | 6,680,132 |
| 2022-09-27 | $33.00 | $33.22 | $32.33 | $32.43 | $32.43 | 6,142,260 |
| 2022-09-26 | $32.58 | $33.01 | $32.44 | $32.69 | $32.69 | 5,483,439 |
| 2022-09-23 | $33.04 | $33.15 | $32.38 | $32.83 | $32.83 | 6,093,587 |
| 2022-09-22 | $33.42 | $33.53 | $32.92 | $33.32 | $33.32 | 4,873,391 |
| 2022-09-21 | $34.20 | $34.41 | $33.43 | $33.43 | $33.43 | 5,001,246 |
| 2022-09-20 | $33.95 | $34.10 | $33.53 | $33.99 | $33.99 | 5,080,192 |
| 2022-09-19 | $34.00 | $34.20 | $33.70 | $34.15 | $34.15 | 5,372,701 |
| 2022-09-16 | $34.09 | $34.69 | $33.86 | $34.27 | $34.27 | 10,565,804 |
| 2022-09-15 | $34.77 | $35.18 | $33.95 | $34.23 | $34.23 | 10,749,139 |
| 2022-09-14 | $34.90 | $35.00 | $34.51 | $34.77 | $34.77 | 6,422,701 |
| 2022-09-13 | $36.09 | $36.31 | $34.62 | $34.74 | $34.74 | 9,039,378 |
| 2022-09-12 | $36.63 | $37.20 | $36.35 | $36.63 | $36.63 | 9,042,153 |
| 2022-09-09 | $36.30 | $36.66 | $36.05 | $36.24 | $36.24 | 10,224,921 |
| 2022-09-08 | $35.92 | $36.14 | $35.31 | $35.96 | $35.96 | 7,744,072 |
| 2022-09-07 | $35.49 | $36.13 | $34.93 | $36.08 | $36.08 | 7,661,182 |
| 2022-09-06 | $35.55 | $35.71 | $35.04 | $35.32 | $35.32 | 8,695,498 |
| 2022-09-02 | $35.47 | $35.98 | $35.11 | $35.27 | $35.27 | 7,259,746 |
| 2022-09-01 | $34.96 | $35.29 | $34.53 | $35.26 | $35.26 | 7,461,545 |
| 2022-08-31 | $35.31 | $35.82 | $35.03 | $35.06 | $35.06 | 7,828,470 |
| 2022-08-30 | $36.14 | $36.14 | $35.15 | $35.18 | $35.18 | 6,668,756 |
| 2022-08-29 | $35.95 | $36.22 | $35.64 | $35.96 | $35.96 | 5,311,881 |
| 2022-08-26 | $36.94 | $36.99 | $36.00 | $36.00 | $36.00 | 6,927,646 |
| 2022-08-25 | $36.86 | $37.05 | $36.63 | $36.80 | $36.80 | 6,433,329 |
| 2022-08-24 | $37.28 | $37.40 | $36.57 | $36.77 | $36.77 | 7,603,048 |
| 2022-08-23 | $37.33 | $37.72 | $37.21 | $37.44 | $37.44 | 5,044,157 |
| 2022-08-22 | $38.00 | $38.03 | $37.18 | $37.31 | $37.31 | 6,320,806 |
| 2022-08-19 | $38.12 | $38.54 | $38.08 | $38.22 | $38.22 | 6,908,716 |
| 2022-08-18 | $40.56 | $40.56 | $37.86 | $38.24 | $38.24 | 16,450,367 |
| 2022-08-17 | $41.65 | $41.84 | $40.77 | $40.87 | $40.36 | 6,499,337 |
| 2022-08-16 | $41.20 | $42.10 | $41.10 | $42.04 | $41.52 | 6,892,788 |
| 2022-08-15 | $40.63 | $41.11 | $40.33 | $41.07 | $40.56 | 4,783,315 |
| 2022-08-12 | $40.22 | $40.76 | $39.97 | $40.59 | $40.09 | 4,416,343 |
| 2022-08-11 | $40.08 | $40.59 | $40.00 | $40.07 | $39.57 | 4,553,903 |
| 2022-08-10 | $39.79 | $40.16 | $39.66 | $39.90 | $39.41 | 5,888,588 |
| 2022-08-09 | $39.76 | $39.87 | $38.73 | $39.13 | $38.64 | 5,469,183 |
| 2022-08-08 | $39.20 | $40.25 | $39.20 | $39.48 | $38.99 | 5,133,900 |
| 2022-08-05 | $38.92 | $39.14 | $38.62 | $38.99 | $38.51 | 5,611,833 |
| 2022-08-04 | $39.35 | $39.65 | $38.85 | $38.98 | $38.50 | 5,091,642 |
| 2022-08-03 | $39.48 | $39.70 | $38.92 | $39.19 | $38.70 | 8,437,371 |
| 2022-08-02 | $39.97 | $40.02 | $39.02 | $39.05 | $38.57 | 6,274,262 |
| 2022-08-01 | $39.62 | $40.09 | $39.33 | $39.89 | $39.40 | 5,538,277 |
| 2022-07-29 | $39.44 | $39.79 | $39.35 | $39.62 | $39.13 | 9,741,703 |
| 2022-07-28 | $39.32 | $39.64 | $38.78 | $39.44 | $38.95 | 4,400,356 |
| 2022-07-27 | $38.79 | $39.33 | $38.38 | $39.22 | $38.73 | 4,707,481 |
| 2022-07-26 | $38.23 | $39.07 | $38.01 | $38.85 | $38.37 | 4,566,498 |
| 2022-07-25 | $38.93 | $39.13 | $38.43 | $38.75 | $38.27 | 3,825,710 |
| 2022-07-22 | $38.77 | $39.22 | $38.38 | $38.66 | $38.18 | 4,429,452 |
| 2022-07-21 | $37.56 | $38.51 | $37.54 | $38.46 | $37.98 | 5,726,808 |
| 2022-07-20 | $38.58 | $38.97 | $38.23 | $38.92 | $38.44 | 5,014,483 |
| 2022-07-19 | $38.73 | $39.03 | $38.54 | $38.60 | $38.12 | 5,398,316 |
| 2022-07-18 | $38.33 | $38.62 | $38.09 | $38.32 | $37.84 | 4,421,102 |
| 2022-07-15 | $37.26 | $38.05 | $37.04 | $38.03 | $37.56 | 7,469,619 |
| 2022-07-14 | $36.90 | $37.28 | $36.57 | $36.86 | $36.40 | 8,298,439 |
| 2022-07-13 | $37.56 | $37.94 | $37.11 | $37.24 | $36.78 | 5,641,515 |
| 2022-07-12 | $37.42 | $38.95 | $37.32 | $37.97 | $37.50 | 5,868,449 |
| 2022-07-11 | $37.42 | $37.92 | $37.33 | $37.43 | $36.97 | 6,707,816 |
| 2022-07-08 | $38.26 | $38.49 | $37.50 | $37.55 | $37.08 | 7,066,770 |
| 2022-07-07 | $38.02 | $38.28 | $37.60 | $38.21 | $37.74 | 6,053,295 |
| 2022-07-06 | $38.39 | $38.59 | $37.70 | $37.78 | $37.31 | 5,951,942 |
| 2022-07-05 | $37.92 | $38.55 | $37.71 | $38.51 | $38.03 | 6,969,814 |
| 2022-07-01 | $37.63 | $38.61 | $36.98 | $38.56 | $38.08 | 9,291,855 |
| 2022-06-30 | $39.52 | $39.67 | $37.71 | $37.90 | $37.43 | 15,611,717 |
| 2022-06-29 | $40.92 | $41.09 | $40.44 | $40.87 | $40.36 | 6,099,225 |
| 2022-06-28 | $41.03 | $42.74 | $40.90 | $40.96 | $40.45 | 7,825,456 |
| 2022-06-27 | $41.87 | $42.34 | $41.55 | $42.19 | $41.67 | 7,140,577 |
| 2022-06-24 | $41.29 | $41.97 | $41.08 | $41.65 | $41.13 | 8,093,912 |
| 2022-06-23 | $40.89 | $41.48 | $40.39 | $40.89 | $40.38 | 6,354,094 |
| 2022-06-22 | $39.68 | $40.81 | $39.68 | $40.45 | $39.95 | 6,332,792 |
| 2022-06-21 | $39.61 | $40.33 | $39.17 | $40.10 | $39.60 | 5,493,155 |
| 2022-06-17 | $39.54 | $40.59 | $39.27 | $39.32 | $38.83 | 11,970,373 |
| 2022-06-16 | $40.35 | $40.35 | $39.14 | $39.67 | $39.18 | 7,784,852 |
| 2022-06-15 | $40.53 | $41.24 | $40.15 | $40.73 | $40.23 | 6,439,129 |
| 2022-06-14 | $40.54 | $40.74 | $39.77 | $40.20 | $39.70 | 6,428,933 |
| 2022-06-13 | $40.86 | $41.22 | $40.10 | $40.28 | $39.78 | 6,696,717 |
| 2022-06-10 | $41.34 | $41.92 | $41.08 | $41.54 | $41.03 | 6,057,563 |
| 2022-06-09 | $42.40 | $42.71 | $41.69 | $41.72 | $41.20 | 5,207,266 |
| 2022-06-08 | $42.85 | $43.07 | $42.39 | $42.60 | $42.07 | 3,291,040 |
| 2022-06-07 | $42.87 | $43.11 | $42.30 | $43.00 | $42.47 | 4,086,955 |
| 2022-06-06 | $43.38 | $43.93 | $43.14 | $43.39 | $42.85 | 3,611,446 |
| 2022-06-03 | $43.51 | $43.79 | $42.93 | $43.14 | $42.61 | 4,011,958 |
| 2022-06-02 | $43.38 | $43.50 | $42.17 | $43.43 | $42.89 | 4,860,012 |
| 2022-06-01 | $43.90 | $43.99 | $42.79 | $43.26 | $42.72 | 4,691,123 |
| 2022-05-31 | $43.48 | $44.27 | $43.05 | $43.83 | $43.29 | 8,192,026 |
| 2022-05-27 | $43.16 | $43.75 | $42.95 | $43.71 | $43.17 | 4,928,809 |
| 2022-05-26 | $42.93 | $43.51 | $42.86 | $43.04 | $42.51 | 7,261,758 |
| 2022-05-25 | $42.05 | $42.72 | $41.72 | $42.46 | $41.93 | 5,544,123 |
| 2022-05-24 | $41.98 | $42.16 | $41.28 | $42.08 | $41.56 | 5,290,569 |
| 2022-05-23 | $41.35 | $42.40 | $41.28 | $42.15 | $41.63 | 6,888,729 |
| 2022-05-20 | $40.85 | $41.05 | $39.72 | $40.96 | $40.45 | 7,370,382 |
| 2022-05-19 | $40.56 | $41.05 | $39.76 | $40.61 | $40.11 | 8,323,615 |
| 2022-05-18 | $44.19 | $44.24 | $41.02 | $41.17 | $40.19 | 15,164,132 |
| 2022-05-17 | $44.25 | $44.96 | $43.69 | $44.94 | $43.87 | 7,089,842 |
| 2022-05-16 | $43.68 | $44.50 | $43.16 | $44.15 | $43.10 | 4,919,163 |
| 2022-05-13 | $43.50 | $43.71 | $42.97 | $43.55 | $42.51 | 5,781,807 |
| 2022-05-12 | $43.35 | $43.57 | $42.46 | $43.16 | $42.13 | 6,545,712 |
| 2022-05-11 | $43.51 | $44.29 | $43.22 | $43.35 | $42.32 | 6,218,420 |
| 2022-05-10 | $44.42 | $44.72 | $42.86 | $43.31 | $42.28 | 8,095,946 |
| 2022-05-09 | $43.87 | $44.54 | $43.55 | $43.85 | $42.80 | 8,900,432 |
| 2022-05-06 | $43.58 | $45.30 | $43.50 | $43.99 | $42.94 | 10,631,839 |
| 2022-05-05 | $44.28 | $44.35 | $43.38 | $43.78 | $42.73 | 7,884,992 |
| 2022-05-04 | $42.95 | $44.57 | $42.32 | $44.46 | $43.40 | 9,179,285 |
| 2022-05-03 | $42.79 | $43.29 | $42.40 | $42.94 | $41.91 | 6,968,837 |
| 2022-05-02 | $42.63 | $42.99 | $41.80 | $42.52 | $41.50 | 7,691,547 |
| 2022-04-29 | $44.48 | $44.62 | $42.34 | $42.40 | $41.39 | 11,835,530 |
| 2022-04-28 | $44.48 | $44.90 | $44.11 | $44.53 | $43.47 | 6,055,505 |
| 2022-04-27 | $44.92 | $45.04 | $43.89 | $44.23 | $43.17 | 6,936,853 |
| 2022-04-26 | $45.10 | $45.91 | $44.86 | $44.87 | $43.80 | 6,027,058 |
| 2022-04-25 | $45.22 | $45.50 | $44.17 | $45.39 | $44.31 | 6,572,678 |
| 2022-04-22 | $46.62 | $46.80 | $45.50 | $45.54 | $44.45 | 5,956,532 |
| 2022-04-21 | $46.72 | $47.28 | $46.23 | $46.81 | $45.69 | 7,106,024 |
| 2022-04-20 | $45.86 | $46.75 | $45.79 | $46.54 | $45.43 | 5,600,634 |
| 2022-04-19 | $44.69 | $45.66 | $44.66 | $45.60 | $44.51 | 5,328,181 |
| 2022-04-18 | $44.71 | $44.97 | $44.31 | $44.50 | $43.44 | 3,679,131 |
| 2022-04-14 | $44.66 | $45.43 | $44.62 | $44.81 | $43.74 | 5,289,740 |
| 2022-04-13 | $44.42 | $47.11 | $44.06 | $44.60 | $43.54 | 12,014,101 |
| 2022-04-12 | $44.54 | $44.97 | $44.05 | $44.23 | $43.17 | 5,168,235 |
| 2022-04-11 | $45.49 | $46.27 | $44.34 | $44.43 | $43.37 | 7,698,530 |
| 2022-04-08 | $45.18 | $45.80 | $44.75 | $45.42 | $44.34 | 6,164,893 |
| 2022-04-07 | $44.43 | $45.21 | $43.70 | $45.11 | $44.03 | 9,526,359 |
| 2022-04-06 | $43.22 | $44.76 | $43.06 | $44.31 | $43.25 | 10,504,527 |
| 2022-04-05 | $43.02 | $43.75 | $43.02 | $43.49 | $42.45 | 7,868,747 |
| 2022-04-04 | $43.84 | $44.05 | $42.90 | $43.40 | $42.36 | 9,759,313 |
| 2022-04-01 | $44.54 | $44.77 | $43.18 | $43.86 | $42.81 | 15,009,387 |
| 2022-03-31 | $45.29 | $45.74 | $44.17 | $44.77 | $43.70 | 23,284,745 |
| 2022-03-30 | $47.82 | $48.48 | $47.29 | $47.46 | $46.33 | 8,034,400 |
| 2022-03-29 | $47.59 | $47.84 | $47.07 | $47.82 | $46.68 | 5,122,941 |
| 2022-03-28 | $47.00 | $47.36 | $46.65 | $47.19 | $46.06 | 4,496,757 |
| 2022-03-25 | $47.03 | $47.78 | $46.91 | $47.12 | $46.00 | 4,668,217 |
| 2022-03-24 | $46.87 | $47.35 | $46.31 | $47.02 | $45.90 | 5,413,601 |
| 2022-03-23 | $47.28 | $47.60 | $46.31 | $46.74 | $45.62 | 7,986,702 |
| 2022-03-22 | $47.78 | $48.17 | $47.01 | $47.43 | $46.30 | 6,979,953 |
| 2022-03-21 | $47.43 | $48.62 | $47.09 | $47.38 | $46.25 | 5,630,560 |
| 2022-03-18 | $47.35 | $47.45 | $46.47 | $47.36 | $46.23 | 11,012,615 |
| 2022-03-17 | $46.95 | $47.82 | $46.73 | $47.48 | $46.35 | 5,736,270 |
| 2022-03-16 | $48.27 | $48.41 | $46.67 | $47.38 | $46.25 | 7,484,084 |
| 2022-03-15 | $48.08 | $48.43 | $47.63 | $48.17 | $47.02 | 3,850,198 |
| 2022-03-14 | $47.84 | $48.46 | $47.12 | $47.91 | $46.77 | 5,277,602 |
| 2022-03-11 | $48.42 | $48.97 | $47.38 | $47.44 | $46.31 | 5,737,993 |
| 2022-03-10 | $47.65 | $48.20 | $47.10 | $48.07 | $46.92 | 4,999,822 |
| 2022-03-09 | $48.51 | $48.83 | $47.63 | $48.12 | $46.97 | 5,408,382 |
| 2022-03-08 | $47.20 | $48.75 | $47.14 | $47.47 | $46.34 | 5,710,107 |
| 2022-03-07 | $47.44 | $48.47 | $46.95 | $46.99 | $45.87 | 6,674,395 |
| 2022-03-04 | $46.11 | $47.79 | $46.05 | $47.72 | $46.58 | 9,602,408 |
| 2022-03-03 | $46.76 | $47.01 | $46.19 | $46.72 | $45.60 | 7,234,332 |
| 2022-03-02 | $45.26 | $46.27 | $44.92 | $46.15 | $45.05 | 6,247,204 |
| 2022-03-01 | $45.91 | $46.08 | $44.59 | $45.01 | $43.94 | 5,291,965 |
| 2022-02-28 | $45.60 | $46.40 | $45.34 | $46.09 | $44.99 | 7,033,206 |
| 2022-02-25 | $45.40 | $46.45 | $45.37 | $46.20 | $45.10 | 5,700,024 |
| 2022-02-24 | $45.01 | $45.44 | $43.93 | $45.27 | $44.19 | 8,433,722 |
| 2022-02-23 | $45.98 | $46.18 | $45.39 | $45.46 | $44.37 | 5,040,395 |
| 2022-02-22 | $46.82 | $46.88 | $45.54 | $45.79 | $44.70 | 7,600,014 |
| 2022-02-18 | $46.63 | $47.37 | $46.24 | $46.61 | $45.50 | 4,599,051 |
| 2022-02-17 | $47.20 | $47.32 | $46.72 | $46.81 | $45.69 | 4,414,756 |
| 2022-02-16 | $48.11 | $48.65 | $47.52 | $47.88 | $46.26 | 4,655,443 |
| 2022-02-15 | $47.64 | $48.46 | $47.64 | $48.30 | $46.67 | 5,061,015 |
| 2022-02-14 | $48.99 | $49.02 | $46.82 | $47.36 | $45.76 | 6,819,687 |
| 2022-02-11 | $49.34 | $49.98 | $48.41 | $48.70 | $47.06 | 7,927,409 |
| 2022-02-10 | $49.77 | $49.91 | $49.03 | $49.22 | $47.56 | 7,382,618 |
| 2022-02-09 | $49.81 | $50.19 | $49.40 | $49.99 | $48.30 | 10,266,506 |
| 2022-02-08 | $49.02 | $49.92 | $48.77 | $49.79 | $48.11 | 7,479,570 |
| 2022-02-07 | $48.86 | $49.46 | $48.34 | $49.09 | $47.43 | 5,010,238 |
| 2022-02-04 | $49.18 | $49.40 | $48.17 | $48.60 | $46.96 | 6,438,216 |
| 2022-02-03 | $50.55 | $50.97 | $49.39 | $49.50 | $47.83 | 5,413,342 |
| 2022-02-02 | $49.81 | $50.66 | $49.72 | $50.41 | $48.71 | 5,927,259 |
| 2022-02-01 | $49.33 | $49.91 | $49.20 | $49.75 | $48.07 | 6,054,537 |
| 2022-01-31 | $50.04 | $50.10 | $49.01 | $49.76 | $48.08 | 10,730,973 |
| 2022-01-28 | $49.94 | $50.49 | $49.32 | $50.46 | $48.76 | 5,430,373 |
| 2022-01-27 | $50.21 | $50.73 | $49.73 | $50.00 | $48.31 | 6,016,036 |
| 2022-01-26 | $50.99 | $51.51 | $49.19 | $49.76 | $48.08 | 8,940,972 |
| 2022-01-25 | $51.70 | $51.87 | $50.30 | $50.99 | $49.27 | 7,352,048 |
| 2022-01-24 | $52.41 | $52.77 | $50.62 | $52.38 | $50.61 | 7,948,129 |
| 2022-01-21 | $53.25 | $53.46 | $52.20 | $52.50 | $50.73 | 7,789,643 |
| 2022-01-20 | $53.53 | $54.27 | $53.02 | $53.18 | $51.39 | 5,899,511 |
| 2022-01-19 | $53.47 | $53.85 | $52.98 | $53.53 | $51.72 | 5,468,247 |
| 2022-01-18 | $54.09 | $54.35 | $53.20 | $53.52 | $51.71 | 5,086,992 |
| 2022-01-14 | $54.12 | $54.39 | $53.45 | $54.30 | $52.47 | 4,473,775 |
| 2022-01-13 | $54.19 | $54.72 | $53.56 | $54.19 | $52.36 | 7,186,539 |
| 2022-01-12 | $54.53 | $54.67 | $53.45 | $53.91 | $52.09 | 5,280,069 |
| 2022-01-11 | $53.98 | $55.00 | $53.62 | $54.33 | $52.50 | 6,700,632 |
| 2022-01-10 | $53.93 | $54.56 | $53.16 | $53.73 | $51.92 | 6,738,292 |
| 2022-01-07 | $52.24 | $54.15 | $51.90 | $53.84 | $52.02 | 7,641,974 |
| 2022-01-06 | $53.99 | $54.49 | $52.29 | $52.44 | $50.67 | 12,076,707 |
| 2022-01-05 | $53.69 | $54.80 | $53.58 | $54.00 | $52.18 | 8,330,905 |
| 2022-01-04 | $53.18 | $54.07 | $53.09 | $53.48 | $51.68 | 6,744,305 |
| 2022-01-03 | $52.26 | $53.18 | $52.26 | $53.06 | $51.27 | 7,645,217 |
| 2021-12-31 | $51.90 | $52.42 | $51.83 | $52.16 | $50.40 | 3,215,494 |
| 2021-12-30 | $52.36 | $52.92 | $51.94 | $51.99 | $50.24 | 3,653,593 |
| 2021-12-29 | $51.45 | $52.31 | $51.28 | $52.25 | $50.49 | 5,117,289 |
| 2021-12-28 | $50.73 | $51.62 | $50.72 | $51.43 | $49.70 | 3,739,759 |
| 2021-12-27 | $50.41 | $50.93 | $50.32 | $50.73 | $49.02 | 5,219,443 |
| 2021-12-23 | $50.72 | $50.94 | $50.46 | $50.48 | $48.78 | 2,898,590 |
| 2021-12-22 | $49.97 | $50.80 | $49.79 | $50.41 | $48.71 | 4,791,567 |
| 2021-12-21 | $49.13 | $50.19 | $48.96 | $49.96 | $48.27 | 5,078,468 |
| 2021-12-20 | $48.38 | $48.89 | $47.90 | $48.83 | $47.18 | 4,307,747 |
| 2021-12-17 | $49.06 | $49.62 | $48.68 | $48.85 | $47.20 | 9,511,172 |
| 2021-12-16 | $48.50 | $50.15 | $48.50 | $49.26 | $47.60 | 5,551,852 |
| 2021-12-15 | $49.48 | $49.73 | $48.53 | $49.66 | $47.98 | 5,445,985 |
| 2021-12-14 | $49.14 | $50.46 | $49.00 | $49.32 | $47.66 | 5,314,699 |
| 2021-12-13 | $49.67 | $50.13 | $48.67 | $49.14 | $47.48 | 4,588,852 |
| 2021-12-10 | $49.61 | $49.94 | $49.09 | $49.50 | $47.83 | 4,121,610 |
| 2021-12-09 | $48.40 | $49.61 | $48.02 | $49.17 | $47.51 | 6,381,662 |
| 2021-12-08 | $48.34 | $48.81 | $48.17 | $48.50 | $46.86 | 5,329,357 |
| 2021-12-07 | $48.44 | $48.91 | $48.07 | $48.23 | $46.60 | 6,454,257 |
| 2021-12-06 | $46.89 | $48.76 | $46.75 | $48.30 | $46.67 | 8,992,472 |
| 2021-12-03 | $44.86 | $46.58 | $44.51 | $46.53 | $44.96 | 12,772,886 |
| 2021-12-02 | $44.24 | $44.99 | $43.62 | $44.62 | $43.11 | 5,758,495 |
| 2021-12-01 | $45.30 | $45.70 | $43.69 | $43.72 | $42.25 | 6,265,816 |
| 2021-11-30 | $46.06 | $46.51 | $44.41 | $44.80 | $43.29 | 13,238,099 |
| 2021-11-29 | $46.11 | $46.51 | $45.50 | $46.08 | $44.53 | 8,875,186 |
| 2021-11-26 | $45.91 | $46.15 | $45.29 | $45.90 | $44.35 | 5,798,653 |
| 2021-11-24 | $47.13 | $47.34 | $46.26 | $46.62 | $45.05 | 7,993,884 |
| 2021-11-23 | $47.47 | $47.90 | $46.50 | $47.39 | $45.79 | 7,307,770 |
| 2021-11-22 | $47.00 | $48.08 | $46.80 | $47.32 | $45.72 | 4,780,965 |
| 2021-11-19 | $47.89 | $47.90 | $46.85 | $46.98 | $45.40 | 7,619,256 |
| 2021-11-18 | $47.62 | $47.97 | $46.85 | $47.82 | $46.21 | 5,186,624 |
| 2021-11-17 | $48.40 | $48.66 | $47.62 | $47.81 | $46.20 | 8,640,613 |
| 2021-11-16 | $49.33 | $49.35 | $48.53 | $48.57 | $46.93 | 4,013,361 |
| 2021-11-15 | $49.69 | $49.91 | $49.05 | $49.22 | $47.56 | 3,489,047 |
| 2021-11-12 | $49.39 | $49.86 | $49.02 | $49.54 | $47.87 | 3,196,924 |
| 2021-11-11 | $49.39 | $49.96 | $49.08 | $49.94 | $47.79 | 3,837,233 |
| 2021-11-10 | $49.17 | $49.74 | $48.88 | $48.97 | $46.87 | 4,537,405 |
| 2021-11-09 | $49.95 | $50.07 | $49.02 | $49.10 | $46.99 | 4,710,058 |
| 2021-11-08 | $50.28 | $50.98 | $49.72 | $49.90 | $47.76 | 6,720,910 |
| 2021-11-05 | $49.90 | $50.28 | $48.86 | $50.20 | $48.04 | 8,701,655 |
| 2021-11-04 | $49.28 | $49.56 | $48.34 | $49.51 | $47.38 | 6,505,132 |
| 2021-11-03 | $47.40 | $49.43 | $47.40 | $49.23 | $47.12 | 6,018,327 |
| 2021-11-02 | $47.54 | $47.77 | $46.85 | $47.75 | $45.70 | 5,046,536 |
| 2021-11-01 | $47.10 | $47.68 | $46.81 | $47.32 | $45.29 | 4,749,458 |
| 2021-10-29 | $46.86 | $47.28 | $46.77 | $47.02 | $45.00 | 4,998,950 |
| 2021-10-28 | $47.08 | $47.35 | $46.66 | $47.10 | $45.08 | 4,843,851 |
| 2021-10-27 | $48.45 | $48.46 | $47.09 | $47.12 | $45.10 | 5,652,046 |
| 2021-10-26 | $49.40 | $49.40 | $48.02 | $48.31 | $46.23 | 5,806,410 |
| 2021-10-25 | $49.50 | $49.81 | $49.09 | $49.22 | $47.11 | 5,060,093 |
| 2021-10-22 | $49.30 | $49.92 | $48.74 | $49.00 | $46.90 | 5,150,570 |
| 2021-10-21 | $48.30 | $49.19 | $48.30 | $49.14 | $47.03 | 4,739,253 |
| 2021-10-20 | $48.10 | $48.62 | $47.88 | $48.39 | $46.31 | 4,936,015 |
| 2021-10-19 | $48.59 | $48.59 | $47.48 | $48.01 | $45.95 | 6,040,837 |
| 2021-10-18 | $48.71 | $48.71 | $47.59 | $48.40 | $46.32 | 6,457,145 |
| 2021-10-15 | $51.21 | $51.66 | $48.80 | $48.92 | $46.82 | 11,856,648 |
| 2021-10-14 | $47.41 | $51.78 | $45.23 | $50.77 | $48.59 | 29,380,832 |
| 2021-10-13 | $47.58 | $47.68 | $46.81 | $47.26 | $45.23 | 5,982,744 |
| 2021-10-12 | $47.15 | $47.81 | $47.07 | $47.42 | $45.38 | 4,473,574 |
| 2021-10-11 | $47.40 | $48.25 | $47.38 | $47.42 | $45.38 | 3,278,696 |
| 2021-10-08 | $47.86 | $47.91 | $47.24 | $47.38 | $45.34 | 5,643,659 |
| 2021-10-07 | $47.36 | $48.27 | $47.24 | $47.85 | $45.79 | 4,311,447 |
| 2021-10-06 | $46.86 | $47.24 | $46.22 | $46.91 | $44.89 | 4,414,442 |
| 2021-10-05 | $46.74 | $47.22 | $46.27 | $47.09 | $45.07 | 4,149,641 |
| 2021-10-04 | $46.76 | $47.44 | $46.52 | $46.69 | $44.68 | 5,628,751 |
| 2021-10-01 | $47.13 | $47.27 | $46.06 | $46.80 | $44.79 | 4,896,117 |
| 2021-09-30 | $48.79 | $48.93 | $46.92 | $47.05 | $45.03 | 6,452,997 |
| 2021-09-29 | $48.10 | $50.88 | $47.85 | $48.71 | $46.62 | 5,568,527 |
| 2021-09-28 | $48.72 | $48.99 | $48.03 | $48.09 | $46.02 | 6,323,778 |
| 2021-09-27 | $48.35 | $49.21 | $48.29 | $48.80 | $46.70 | 6,689,041 |
| 2021-09-24 | $48.64 | $48.67 | $48.24 | $48.31 | $46.23 | 3,457,419 |
| 2021-09-23 | $47.95 | $48.81 | $47.75 | $48.46 | $46.38 | 2,947,164 |
| 2021-09-22 | $48.54 | $48.68 | $47.95 | $48.01 | $45.95 | 3,896,394 |
| 2021-09-21 | $48.60 | $49.12 | $47.91 | $48.02 | $45.96 | 4,614,451 |
| 2021-09-20 | $49.07 | $49.40 | $47.85 | $48.40 | $46.32 | 5,325,475 |
| 2021-09-17 | $49.48 | $49.76 | $49.20 | $49.62 | $47.49 | 7,437,259 |
| 2021-09-16 | $50.11 | $50.35 | $49.32 | $49.94 | $47.79 | 5,413,160 |
| 2021-09-15 | $48.08 | $50.19 | $48.08 | $50.12 | $47.97 | 5,612,826 |
| 2021-09-14 | $49.33 | $49.38 | $48.16 | $48.22 | $46.15 | 4,939,270 |
| 2021-09-13 | $49.87 | $50.25 | $49.08 | $49.18 | $47.07 | 8,469,456 |
| 2021-09-10 | $50.81 | $50.85 | $49.44 | $49.45 | $47.33 | 5,550,061 |
| 2021-09-09 | $50.91 | $50.95 | $50.11 | $50.57 | $48.40 | 4,368,505 |
| 2021-09-08 | $51.25 | $51.41 | $50.88 | $51.09 | $48.90 | 2,823,698 |
| 2021-09-07 | $51.11 | $51.35 | $50.70 | $51.00 | $48.81 | 3,355,970 |
| 2021-09-03 | $51.54 | $51.93 | $51.27 | $51.29 | $49.09 | 3,338,239 |
| 2021-09-02 | $50.50 | $51.86 | $50.41 | $51.78 | $49.56 | 6,024,226 |
| 2021-09-01 | $50.73 | $50.81 | $49.48 | $50.29 | $48.13 | 5,212,477 |
| 2021-08-31 | $48.46 | $50.87 | $48.39 | $50.75 | $48.57 | 11,814,380 |
| 2021-08-30 | $48.58 | $48.85 | $48.29 | $48.63 | $46.54 | 2,461,720 |
| 2021-08-27 | $48.10 | $48.79 | $47.95 | $48.48 | $46.40 | 3,355,127 |
| 2021-08-26 | $48.81 | $48.87 | $47.68 | $47.84 | $45.79 | 3,847,151 |
| 2021-08-25 | $48.52 | $48.86 | $48.03 | $48.65 | $46.56 | 4,013,813 |
| 2021-08-24 | $48.58 | $48.68 | $48.28 | $48.34 | $46.26 | 3,803,809 |
| 2021-08-23 | $48.39 | $48.84 | $48.30 | $48.51 | $46.43 | 3,480,800 |
| 2021-08-20 | $47.50 | $48.36 | $47.16 | $48.30 | $46.23 | 3,285,597 |
| 2021-08-19 | $48.38 | $48.42 | $47.41 | $47.55 | $45.51 | 5,501,605 |
| 2021-08-18 | $49.12 | $49.55 | $48.92 | $49.02 | $46.45 | 5,022,523 |
| 2021-08-17 | $49.09 | $49.33 | $48.61 | $49.14 | $46.56 | 3,846,105 |
| 2021-08-16 | $49.19 | $49.61 | $48.93 | $49.14 | $46.56 | 4,639,920 |
| 2021-08-13 | $49.33 | $49.62 | $49.08 | $49.29 | $46.70 | 3,766,504 |
| 2021-08-12 | $50.00 | $50.07 | $49.08 | $49.32 | $46.73 | 3,631,539 |
| 2021-08-11 | $48.75 | $49.85 | $48.46 | $49.72 | $47.11 | 7,754,183 |
| 2021-08-10 | $47.61 | $48.49 | $47.41 | $48.43 | $45.89 | 4,977,371 |
| 2021-08-09 | $47.20 | $47.76 | $47.09 | $47.44 | $44.95 | 4,226,087 |
| 2021-08-06 | $47.10 | $47.50 | $46.89 | $47.10 | $44.63 | 5,731,507 |
| 2021-08-05 | $46.84 | $46.95 | $46.32 | $46.93 | $44.47 | 4,940,871 |
| 2021-08-04 | $46.40 | $46.92 | $46.19 | $46.54 | $44.10 | 5,784,037 |
| 2021-08-03 | $46.99 | $47.53 | $46.54 | $47.49 | $45.00 | 4,153,662 |
| 2021-08-02 | $47.42 | $47.77 | $46.78 | $46.83 | $44.37 | 4,118,387 |
| 2021-07-30 | $46.95 | $47.50 | $46.90 | $47.15 | $44.68 | 9,694,991 |
| 2021-07-29 | $47.52 | $47.53 | $46.95 | $47.04 | $44.57 | 3,074,319 |
| 2021-07-28 | $46.81 | $47.25 | $46.55 | $47.11 | $44.64 | 3,333,795 |
| 2021-07-27 | $46.99 | $47.49 | $46.77 | $46.82 | $44.36 | 5,121,304 |
| 2021-07-26 | $46.53 | $47.33 | $46.52 | $47.25 | $44.77 | 4,056,576 |
| 2021-07-23 | $46.78 | $46.87 | $46.28 | $46.53 | $44.09 | 3,742,826 |
| 2021-07-22 | $46.52 | $46.59 | $46.10 | $46.49 | $44.05 | 3,519,047 |
| 2021-07-21 | $46.26 | $46.75 | $46.02 | $46.67 | $44.22 | 8,544,364 |
| 2021-07-20 | $45.73 | $46.65 | $45.44 | $46.06 | $43.64 | 6,194,283 |
| 2021-07-19 | $45.94 | $46.09 | $45.09 | $45.58 | $43.19 | 7,601,230 |
| 2021-07-16 | $46.38 | $46.57 | $45.86 | $46.02 | $43.61 | 5,410,577 |
| 2021-07-15 | $46.69 | $47.04 | $46.13 | $46.25 | $43.82 | 6,194,737 |
| 2021-07-14 | $47.42 | $47.60 | $46.49 | $46.88 | $44.42 | 7,219,058 |
| 2021-07-13 | $47.58 | $48.10 | $47.26 | $47.32 | $44.84 | 6,540,307 |
| 2021-07-12 | $47.35 | $48.14 | $46.95 | $47.55 | $45.06 | 7,943,065 |
| 2021-07-09 | $46.71 | $47.50 | $46.68 | $47.41 | $44.92 | 7,642,146 |
| 2021-07-08 | $47.05 | $47.09 | $46.47 | $46.72 | $44.27 | 7,926,671 |
| 2021-07-07 | $47.55 | $47.97 | $47.06 | $47.49 | $45.00 | 7,377,996 |
| 2021-07-06 | $48.03 | $48.28 | $47.22 | $47.70 | $45.20 | 8,862,923 |
| 2021-07-02 | $49.11 | $49.14 | $47.57 | $48.17 | $45.64 | 15,868,368 |
| 2021-07-01 | $51.82 | $52.03 | $48.03 | $48.71 | $46.15 | 23,966,441 |
| 2021-06-30 | $52.06 | $52.81 | $51.87 | $52.61 | $49.85 | 4,398,635 |
| 2021-06-29 | $52.27 | $53.03 | $51.87 | $51.99 | $49.26 | 4,223,617 |
| 2021-06-28 | $52.06 | $52.59 | $51.69 | $52.21 | $49.47 | 3,869,203 |
| 2021-06-25 | $52.05 | $52.45 | $51.86 | $52.16 | $49.42 | 4,094,535 |
| 2021-06-24 | $51.27 | $52.33 | $50.83 | $52.10 | $49.37 | 3,877,162 |
| 2021-06-23 | $51.79 | $52.38 | $51.56 | $52.08 | $49.35 | 3,489,598 |
| 2021-06-22 | $51.80 | $52.13 | $51.53 | $51.77 | $49.05 | 3,383,500 |
| 2021-06-21 | $51.05 | $52.04 | $51.05 | $51.93 | $49.21 | 5,131,840 |
| 2021-06-18 | $52.42 | $52.43 | $50.65 | $50.84 | $48.17 | 10,540,282 |
| 2021-06-17 | $53.44 | $53.53 | $52.44 | $52.81 | $50.04 | 4,669,452 |
| 2021-06-16 | $54.26 | $54.27 | $53.13 | $53.31 | $50.51 | 4,257,187 |
| 2021-06-15 | $54.68 | $54.88 | $54.16 | $54.24 | $51.39 | 3,395,463 |
| 2021-06-14 | $55.10 | $55.10 | $53.83 | $54.43 | $51.57 | 3,555,135 |
| 2021-06-11 | $55.58 | $55.82 | $54.81 | $55.31 | $52.41 | 3,945,297 |
| 2021-06-10 | $53.80 | $55.58 | $53.57 | $55.31 | $52.41 | 6,638,021 |
| 2021-06-09 | $53.70 | $53.98 | $53.28 | $53.43 | $50.63 | 5,257,350 |
| 2021-06-08 | $53.85 | $54.42 | $53.30 | $54.00 | $51.17 | 3,800,312 |
| 2021-06-07 | $54.85 | $55.10 | $54.43 | $54.56 | $51.70 | 3,026,098 |
| 2021-06-04 | $54.78 | $55.09 | $54.52 | $54.85 | $51.97 | 3,126,126 |
| 2021-06-03 | $53.80 | $54.80 | $53.64 | $54.77 | $51.90 | 4,600,443 |
| 2021-06-02 | $52.94 | $53.93 | $52.54 | $53.83 | $51.01 | 4,175,217 |
| 2021-06-01 | $52.99 | $53.23 | $52.51 | $52.84 | $50.07 | 4,579,831 |
| 2021-05-28 | $53.31 | $53.71 | $52.58 | $52.66 | $49.90 | 4,553,475 |
| 2021-05-27 | $52.27 | $53.28 | $52.12 | $53.04 | $50.26 | 9,046,077 |
| 2021-05-26 | $54.35 | $54.41 | $51.12 | $52.01 | $49.28 | 12,868,705 |
| 2021-05-25 | $55.16 | $55.31 | $54.06 | $54.19 | $51.35 | 4,998,728 |
| 2021-05-24 | $54.97 | $55.32 | $54.76 | $54.83 | $51.95 | 3,806,252 |
| 2021-05-21 | $54.65 | $55.53 | $54.57 | $54.88 | $52.00 | 4,873,692 |
| 2021-05-20 | $54.28 | $54.76 | $53.46 | $54.60 | $51.74 | 5,475,346 |
| 2021-05-19 | $54.77 | $55.14 | $53.86 | $54.81 | $51.49 | 4,147,827 |
| 2021-05-18 | $55.36 | $55.96 | $55.19 | $55.26 | $51.92 | 3,634,120 |
| 2021-05-17 | $54.85 | $55.60 | $54.74 | $55.30 | $51.95 | 3,507,088 |
| 2021-05-14 | $54.56 | $54.91 | $54.25 | $54.71 | $51.40 | 2,944,069 |
| 2021-05-13 | $52.83 | $54.53 | $52.42 | $54.14 | $50.86 | 3,445,701 |
| 2021-05-12 | $54.14 | $54.33 | $52.94 | $53.04 | $49.83 | 5,481,645 |
| 2021-05-11 | $55.25 | $55.45 | $53.91 | $54.24 | $50.96 | 5,204,153 |
| 2021-05-10 | $55.24 | $55.93 | $55.06 | $55.11 | $51.78 | 6,248,220 |
| 2021-05-07 | $54.50 | $55.19 | $54.39 | $54.53 | $51.23 | 4,119,741 |
| 2021-05-06 | $54.47 | $54.56 | $53.37 | $54.46 | $51.16 | 3,966,202 |
| 2021-05-05 | $53.48 | $54.58 | $53.20 | $54.47 | $51.17 | 4,747,826 |
| 2021-05-04 | $54.26 | $54.40 | $52.72 | $54.12 | $50.84 | 6,695,019 |
| 2021-05-03 | $53.44 | $54.56 | $53.42 | $54.30 | $51.01 | 4,696,352 |
| 2021-04-30 | $52.47 | $53.42 | $52.47 | $53.10 | $49.89 | 8,396,984 |
| 2021-04-29 | $52.30 | $53.03 | $52.12 | $52.74 | $49.54 | 4,004,291 |
| 2021-04-28 | $52.53 | $52.92 | $52.33 | $52.40 | $49.23 | 3,204,658 |
| 2021-04-27 | $52.75 | $53.14 | $52.45 | $52.51 | $49.33 | 4,097,068 |
| 2021-04-26 | $52.88 | $52.97 | $52.28 | $52.73 | $49.54 | 3,552,305 |
| 2021-04-23 | $52.88 | $53.26 | $52.33 | $53.02 | $49.81 | 4,250,145 |
| 2021-04-22 | $53.98 | $54.05 | $52.52 | $52.58 | $49.40 | 5,329,578 |
| 2021-04-21 | $53.39 | $54.07 | $53.12 | $54.05 | $50.78 | 3,871,231 |
| 2021-04-20 | $53.48 | $53.61 | $52.73 | $53.34 | $50.11 | 3,136,560 |
| 2021-04-19 | $53.35 | $53.90 | $52.81 | $53.79 | $50.53 | 4,164,548 |
| 2021-04-16 | $54.05 | $54.26 | $53.25 | $53.30 | $50.07 | 4,744,523 |
| 2021-04-15 | $54.70 | $54.70 | $53.64 | $53.72 | $50.47 | 6,574,012 |
| 2021-04-14 | $54.77 | $55.13 | $54.11 | $54.47 | $51.17 | 4,549,718 |
| 2021-04-13 | $54.54 | $54.78 | $53.76 | $54.60 | $51.30 | 4,467,336 |
| 2021-04-12 | $54.33 | $55.05 | $54.12 | $54.70 | $51.39 | 3,825,099 |
| 2021-04-09 | $54.78 | $55.12 | $53.91 | $54.18 | $50.90 | 5,310,188 |
| 2021-04-08 | $55.23 | $55.39 | $54.48 | $54.79 | $51.47 | 5,879,775 |
| 2021-04-07 | $55.52 | $56.26 | $55.42 | $55.58 | $52.22 | 4,315,714 |
| 2021-04-06 | $56.48 | $57.05 | $55.53 | $55.70 | $52.33 | 4,807,701 |
| 2021-04-05 | $54.88 | $56.98 | $54.88 | $56.80 | $53.36 | 6,142,126 |
| 2021-04-01 | $54.57 | $55.47 | $53.15 | $54.75 | $51.44 | 8,647,255 |
| 2021-03-31 | $54.25 | $56.78 | $54.01 | $54.90 | $51.58 | 13,471,763 |
| 2021-03-30 | $52.55 | $53.27 | $52.24 | $52.98 | $49.77 | 7,818,571 |
| 2021-03-29 | $52.11 | $52.98 | $51.66 | $52.85 | $49.65 | 5,145,035 |
| 2021-03-26 | $51.90 | $52.81 | $51.16 | $52.03 | $48.88 | 5,387,464 |
| 2021-03-25 | $50.94 | $51.88 | $50.29 | $51.71 | $48.58 | 5,835,540 |
| 2021-03-24 | $52.66 | $53.33 | $51.75 | $51.78 | $48.65 | 6,175,372 |
| 2021-03-23 | $52.62 | $52.82 | $51.79 | $52.03 | $48.88 | 3,521,213 |
| 2021-03-22 | $52.58 | $53.14 | $52.01 | $53.11 | $49.90 | 3,322,744 |
| 2021-03-19 | $53.01 | $53.59 | $52.39 | $52.54 | $49.36 | 11,364,489 |
| 2021-03-18 | $53.64 | $53.94 | $52.54 | $52.70 | $49.51 | 4,781,307 |
| 2021-03-17 | $54.50 | $54.50 | $52.73 | $54.10 | $50.83 | 5,762,508 |
| 2021-03-16 | $55.00 | $56.12 | $54.52 | $54.71 | $51.40 | 7,013,099 |
| 2021-03-15 | $53.52 | $55.22 | $53.44 | $55.05 | $51.72 | 9,194,034 |
| 2021-03-12 | $51.49 | $53.44 | $51.35 | $53.21 | $49.99 | 7,518,714 |
| 2021-03-11 | $50.62 | $51.78 | $50.27 | $51.52 | $48.40 | 7,324,283 |
| 2021-03-10 | $48.98 | $50.76 | $48.64 | $50.52 | $47.46 | 6,068,440 |
| 2021-03-09 | $48.61 | $48.89 | $47.86 | $48.46 | $45.53 | 5,635,184 |
| 2021-03-08 | $47.07 | $48.64 | $46.96 | $48.48 | $45.55 | 5,113,411 |
| 2021-03-05 | $47.10 | $47.48 | $46.48 | $47.20 | $44.34 | 6,182,183 |
| 2021-03-04 | $47.60 | $48.09 | $46.31 | $46.86 | $44.02 | 5,252,552 |
| 2021-03-03 | $47.16 | $47.95 | $47.05 | $47.63 | $44.75 | 4,568,751 |
| 2021-03-02 | $47.66 | $47.94 | $47.16 | $47.44 | $44.57 | 4,142,801 |
| 2021-03-01 | $48.42 | $48.53 | $47.56 | $47.85 | $44.95 | 5,489,988 |
| 2021-02-26 | $48.57 | $48.59 | $47.55 | $47.93 | $45.03 | 9,397,882 |
| 2021-02-25 | $49.07 | $49.89 | $48.12 | $48.27 | $45.35 | 5,291,353 |
| 2021-02-24 | $48.28 | $49.24 | $47.98 | $49.17 | $46.19 | 4,268,386 |
| 2021-02-23 | $48.60 | $48.65 | $47.81 | $48.41 | $45.48 | 4,805,894 |
| 2021-02-22 | $48.75 | $49.17 | $48.40 | $48.86 | $45.90 | 4,353,395 |
| 2021-02-19 | $49.02 | $49.50 | $48.80 | $48.86 | $45.90 | 3,570,113 |
| 2021-02-18 | $48.88 | $49.44 | $48.49 | $48.92 | $45.96 | 4,661,514 |
| 2021-02-17 | $48.78 | $49.71 | $48.60 | $49.56 | $46.12 | 4,908,569 |
| 2021-02-16 | $50.40 | $50.73 | $48.92 | $49.14 | $45.73 | 6,058,727 |
| 2021-02-12 | $50.17 | $50.71 | $50.00 | $50.38 | $46.88 | 2,840,704 |
| 2021-02-11 | $51.73 | $51.80 | $49.62 | $50.12 | $46.64 | 5,906,294 |
| 2021-02-10 | $50.44 | $51.67 | $50.06 | $51.61 | $48.03 | 7,092,560 |
| 2021-02-09 | $49.83 | $50.55 | $49.55 | $50.00 | $46.53 | 5,221,626 |
| 2021-02-08 | $49.89 | $50.18 | $49.35 | $49.93 | $46.46 | 3,732,584 |
| 2021-02-05 | $49.65 | $50.00 | $49.24 | $49.81 | $46.35 | 4,293,292 |
| 2021-02-04 | $48.93 | $49.52 | $48.51 | $49.27 | $45.85 | 3,476,443 |
| 2021-02-03 | $48.31 | $49.24 | $48.02 | $48.90 | $45.51 | 5,211,164 |
| 2021-02-02 | $49.24 | $49.25 | $47.77 | $48.44 | $45.08 | 5,419,397 |
| 2021-02-01 | $49.81 | $50.33 | $48.80 | $48.83 | $45.44 | 6,732,189 |
| 2021-01-29 | $50.24 | $51.41 | $49.85 | $50.25 | $46.76 | 10,489,355 |
| 2021-01-28 | $50.55 | $51.95 | $50.44 | $50.68 | $47.16 | 6,288,853 |
| 2021-01-27 | $51.52 | $55.49 | $50.47 | $51.18 | $47.63 | 15,940,997 |
| 2021-01-26 | $47.76 | $49.29 | $47.55 | $49.19 | $45.78 | 5,473,628 |
| 2021-01-25 | $46.69 | $47.94 | $46.30 | $47.82 | $44.50 | 5,428,372 |
| 2021-01-22 | $46.83 | $47.46 | $46.14 | $47.45 | $44.16 | 4,679,523 |
| 2021-01-21 | $47.79 | $47.90 | $46.70 | $47.07 | $43.80 | 5,626,595 |
| 2021-01-20 | $47.96 | $48.17 | $47.06 | $48.09 | $44.75 | 5,731,834 |
| 2021-01-19 | $49.27 | $49.27 | $47.93 | $48.15 | $44.81 | 5,860,575 |
| 2021-01-15 | $48.70 | $49.27 | $48.43 | $48.92 | $45.52 | 7,451,870 |
| 2021-01-14 | $49.19 | $49.66 | $48.57 | $49.32 | $45.90 | 7,422,862 |
| 2021-01-13 | $49.03 | $49.55 | $47.72 | $48.94 | $45.54 | 10,244,354 |
| 2021-01-12 | $47.99 | $48.48 | $47.32 | $47.96 | $44.63 | 6,640,081 |
| 2021-01-11 | $45.73 | $47.84 | $45.58 | $47.70 | $44.39 | 11,225,268 |
| 2021-01-08 | $45.05 | $46.47 | $44.62 | $45.21 | $42.07 | 9,895,372 |
| 2021-01-07 | $44.04 | $46.71 | $43.11 | $45.26 | $42.12 | 15,553,628 |
| 2021-01-06 | $42.21 | $43.43 | $41.87 | $43.03 | $40.04 | 12,503,291 |
| 2021-01-05 | $41.50 | $42.04 | $40.77 | $41.16 | $38.30 | 7,430,961 |
| 2021-01-04 | $40.17 | $41.56 | $39.94 | $41.40 | $38.53 | 9,101,845 |
| 2020-12-31 | $39.33 | $40.00 | $39.03 | $39.88 | $37.11 | 7,695,968 |
| 2020-12-30 | $39.52 | $39.73 | $39.20 | $39.34 | $36.61 | 4,194,283 |
| 2020-12-29 | $39.81 | $40.34 | $39.24 | $39.41 | $36.67 | 4,004,420 |
| 2020-12-28 | $39.68 | $40.30 | $39.30 | $39.66 | $36.91 | 4,663,183 |
| 2020-12-24 | $39.95 | $40.04 | $39.08 | $39.62 | $36.87 | 2,677,978 |
| 2020-12-23 | $39.47 | $40.24 | $39.44 | $39.87 | $37.10 | 4,200,222 |
| 2020-12-22 | $40.60 | $40.61 | $39.17 | $39.27 | $36.54 | 8,086,999 |
| 2020-12-21 | $40.55 | $41.02 | $40.16 | $40.67 | $37.85 | 4,801,277 |
| 2020-12-18 | $40.99 | $41.18 | $40.40 | $40.69 | $37.87 | 11,942,392 |
| 2020-12-17 | $40.83 | $40.96 | $40.35 | $40.88 | $38.04 | 5,612,692 |
| 2020-12-16 | $41.40 | $41.40 | $40.24 | $40.44 | $37.63 | 7,870,681 |
| 2020-12-15 | $41.60 | $42.01 | $41.19 | $41.33 | $38.46 | 5,461,005 |
| 2020-12-14 | $42.05 | $42.14 | $41.20 | $41.48 | $38.60 | 6,695,702 |
| 2020-12-11 | $41.60 | $41.67 | $40.85 | $41.53 | $38.65 | 5,937,140 |
| 2020-12-10 | $41.37 | $42.04 | $41.28 | $41.65 | $38.76 | 4,861,713 |
| 2020-12-09 | $42.53 | $42.62 | $41.46 | $41.77 | $38.87 | 6,505,180 |
| 2020-12-08 | $41.91 | $42.47 | $41.66 | $41.99 | $39.08 | 6,207,400 |
| 2020-12-07 | $43.18 | $43.33 | $42.07 | $42.43 | $39.49 | 6,781,706 |
| 2020-12-04 | $43.05 | $43.45 | $41.72 | $43.41 | $40.40 | 11,221,487 |
| 2020-12-03 | $39.99 | $43.67 | $39.97 | $42.82 | $39.85 | 17,235,450 |
| 2020-12-02 | $38.50 | $40.10 | $38.39 | $39.84 | $37.07 | 8,350,784 |
| 2020-12-01 | $38.38 | $39.20 | $38.31 | $38.46 | $35.79 | 7,927,836 |
| 2020-11-30 | $39.01 | $39.10 | $37.89 | $38.01 | $35.37 | 13,859,287 |
| 2020-11-27 | $39.24 | $39.24 | $38.61 | $39.00 | $36.29 | 3,023,964 |
| 2020-11-25 | $38.50 | $39.18 | $38.07 | $39.07 | $36.36 | 6,644,001 |
| 2020-11-24 | $38.42 | $38.59 | $37.70 | $38.52 | $35.85 | 8,705,597 |
| 2020-11-23 | $37.68 | $38.04 | $37.22 | $37.98 | $35.34 | 8,214,111 |
| 2020-11-20 | $37.41 | $38.08 | $37.14 | $37.53 | $34.93 | 9,022,607 |
| 2020-11-19 | $38.13 | $38.44 | $37.02 | $37.85 | $35.22 | 12,780,945 |
| 2020-11-18 | $39.94 | $39.95 | $38.22 | $38.23 | $35.58 | 14,434,714 |
| 2020-11-17 | $39.91 | $40.77 | $39.56 | $39.86 | $36.64 | 25,101,610 |
| 2020-11-16 | $43.79 | $44.87 | $43.72 | $44.10 | $40.54 | 8,055,755 |
| 2020-11-13 | $41.10 | $42.74 | $40.94 | $42.71 | $39.27 | 6,451,613 |
| 2020-11-12 | $41.07 | $41.24 | $40.17 | $40.77 | $37.48 | 5,860,337 |
| 2020-11-11 | $42.52 | $42.75 | $41.31 | $41.44 | $38.10 | 7,338,328 |
| 2020-11-10 | $39.80 | $43.76 | $39.55 | $42.35 | $38.93 | 18,133,223 |
| 2020-11-09 | $39.48 | $40.73 | $38.55 | $39.79 | $36.58 | 12,109,936 |
| 2020-11-06 | $37.69 | $38.17 | $37.17 | $37.31 | $34.30 | 6,371,082 |
| 2020-11-05 | $36.32 | $37.59 | $36.07 | $37.53 | $34.50 | 6,102,724 |
| 2020-11-04 | $36.85 | $37.68 | $36.23 | $36.30 | $33.37 | 8,564,482 |
| 2020-11-03 | $36.37 | $37.62 | $36.32 | $37.37 | $34.36 | 7,857,056 |
| 2020-11-02 | $34.53 | $35.81 | $34.37 | $35.79 | $32.90 | 7,448,070 |
| 2020-10-30 | $33.37 | $34.05 | $33.36 | $34.04 | $31.29 | 10,514,343 |
| 2020-10-29 | $34.37 | $34.48 | $33.46 | $33.52 | $30.82 | 9,205,332 |
| 2020-10-28 | $35.24 | $35.83 | $34.54 | $34.59 | $31.80 | 7,286,962 |
| 2020-10-27 | $37.00 | $37.29 | $35.92 | $36.00 | $33.10 | 5,661,101 |
| 2020-10-26 | $37.89 | $38.03 | $37.00 | $37.21 | $34.21 | 7,692,893 |
| 2020-10-23 | $37.70 | $38.08 | $37.57 | $38.04 | $34.97 | 3,875,134 |
| 2020-10-22 | $37.53 | $37.67 | $37.16 | $37.51 | $34.48 | 4,082,988 |
| 2020-10-21 | $37.37 | $37.87 | $36.97 | $37.39 | $34.37 | 3,708,546 |
| 2020-10-20 | $37.15 | $37.77 | $36.72 | $37.49 | $34.47 | 6,034,347 |
| 2020-10-19 | $37.46 | $37.80 | $36.83 | $36.97 | $33.99 | 4,865,339 |
| 2020-10-16 | $37.48 | $37.91 | $36.90 | $37.41 | $34.39 | 8,563,115 |
| 2020-10-15 | $36.35 | $38.22 | $36.31 | $37.64 | $34.60 | 16,171,845 |
| 2020-10-14 | $36.32 | $36.81 | $35.65 | $35.91 | $33.01 | 8,381,970 |
| 2020-10-13 | $36.90 | $37.09 | $35.70 | $36.18 | $33.26 | 8,021,142 |
| 2020-10-12 | $36.62 | $37.71 | $36.42 | $36.93 | $33.95 | 8,686,607 |
| 2020-10-09 | $37.29 | $37.59 | $36.28 | $36.34 | $33.41 | 7,423,679 |
| 2020-10-08 | $36.65 | $37.09 | $36.59 | $37.07 | $34.08 | 3,623,675 |
| 2020-10-07 | $36.18 | $36.75 | $36.02 | $36.49 | $33.55 | 3,687,082 |
| 2020-10-06 | $36.60 | $37.03 | $35.81 | $35.95 | $33.05 | 5,123,041 |
| 2020-10-05 | $36.02 | $36.67 | $35.95 | $36.62 | $33.67 | 4,774,882 |
| 2020-10-02 | $35.32 | $35.96 | $35.28 | $35.77 | $32.89 | 5,464,966 |
| 2020-10-01 | $35.84 | $36.12 | $35.54 | $35.87 | $32.98 | 4,808,861 |
| 2020-09-30 | $35.55 | $36.30 | $35.55 | $35.92 | $33.02 | 6,679,235 |
| 2020-09-29 | $35.80 | $36.27 | $35.35 | $35.38 | $32.53 | 5,079,568 |
| 2020-09-28 | $35.89 | $36.52 | $35.83 | $36.07 | $33.16 | 5,901,611 |
| 2020-09-25 | $34.69 | $35.56 | $34.53 | $35.43 | $32.57 | 5,955,371 |
| 2020-09-24 | $35.18 | $35.26 | $34.52 | $35.03 | $32.20 | 5,498,586 |
| 2020-09-23 | $35.88 | $36.28 | $34.94 | $35.06 | $32.23 | 8,479,286 |
| 2020-09-22 | $35.78 | $35.97 | $35.39 | $35.72 | $32.84 | 4,399,066 |
| 2020-09-21 | $36.75 | $36.87 | $35.59 | $35.79 | $32.90 | 7,484,713 |
| 2020-09-18 | $37.21 | $37.25 | $36.44 | $36.93 | $33.95 | 12,824,105 |
| 2020-09-17 | $35.71 | $37.28 | $35.51 | $37.21 | $34.21 | 7,251,331 |
| 2020-09-16 | $35.39 | $36.89 | $35.22 | $36.28 | $33.35 | 8,224,335 |
| 2020-09-15 | $35.20 | $35.70 | $34.87 | $35.27 | $32.43 | 8,488,407 |
| 2020-09-14 | $34.85 | $35.17 | $34.60 | $35.11 | $32.28 | 5,742,070 |
| 2020-09-11 | $34.71 | $35.25 | $33.88 | $34.70 | $31.90 | 9,634,509 |
| 2020-09-10 | $35.70 | $35.70 | $34.51 | $34.67 | $31.87 | 7,892,708 |
| 2020-09-09 | $36.09 | $36.27 | $35.23 | $35.35 | $32.50 | 9,506,332 |
| 2020-09-08 | $36.90 | $37.22 | $36.03 | $36.10 | $33.19 | 8,261,242 |
| 2020-09-04 | $37.12 | $37.54 | $36.55 | $36.89 | $33.91 | 6,994,406 |
| 2020-09-03 | $37.27 | $38.33 | $36.74 | $37.09 | $34.10 | 8,278,005 |
| 2020-09-02 | $36.90 | $37.57 | $36.68 | $37.17 | $34.17 | 7,672,365 |
| 2020-09-01 | $37.89 | $37.96 | $36.50 | $36.76 | $33.80 | 10,735,745 |
| 2020-08-31 | $38.61 | $38.71 | $38.00 | $38.02 | $34.95 | 7,940,058 |
| 2020-08-28 | $39.36 | $39.40 | $38.63 | $38.76 | $35.63 | 6,035,619 |
| 2020-08-27 | $38.65 | $39.45 | $38.46 | $39.34 | $36.17 | 6,072,537 |
| 2020-08-26 | $39.19 | $39.38 | $38.36 | $38.67 | $35.55 | 7,776,630 |
| 2020-08-25 | $39.94 | $40.10 | $39.13 | $39.50 | $36.31 | 5,564,667 |
| 2020-08-24 | $39.62 | $40.19 | $38.99 | $39.74 | $36.53 | 5,500,901 |
| 2020-08-21 | $39.53 | $39.92 | $39.30 | $39.46 | $36.28 | 5,629,466 |
| 2020-08-20 | $40.00 | $40.14 | $39.61 | $39.71 | $36.51 | 3,645,106 |
| 2020-08-19 | $40.77 | $40.89 | $40.13 | $40.25 | $37.00 | 4,973,215 |
| 2020-08-18 | $40.65 | $41.54 | $40.44 | $40.76 | $37.47 | 4,835,865 |
| 2020-08-17 | $41.91 | $41.97 | $40.81 | $41.18 | $37.42 | 5,251,133 |
| 2020-08-14 | $40.80 | $41.95 | $40.78 | $41.91 | $38.09 | 5,687,326 |
| 2020-08-13 | $41.33 | $41.61 | $40.82 | $41.00 | $37.27 | 5,689,956 |
| 2020-08-12 | $42.30 | $42.64 | $41.57 | $41.82 | $38.01 | 4,930,113 |
| 2020-08-11 | $43.38 | $44.05 | $41.72 | $41.85 | $38.04 | 6,482,621 |
| 2020-08-10 | $41.63 | $42.90 | $41.52 | $42.86 | $38.96 | 4,891,874 |
| 2020-08-07 | $40.67 | $41.61 | $40.52 | $41.52 | $37.74 | 4,538,665 |
| 2020-08-06 | $40.83 | $41.49 | $40.65 | $40.89 | $37.17 | 4,699,427 |
| 2020-08-05 | $40.85 | $41.40 | $40.58 | $40.81 | $37.09 | 6,860,335 |
| 2020-08-04 | $40.84 | $41.07 | $40.48 | $40.93 | $37.20 | 5,778,496 |
| 2020-08-03 | $40.58 | $41.18 | $39.95 | $41.08 | $37.34 | 4,911,763 |
| 2020-07-31 | $40.25 | $40.89 | $40.08 | $40.71 | $37.00 | 11,718,126 |
| 2020-07-30 | $40.55 | $40.85 | $39.99 | $40.64 | $36.94 | 4,505,618 |
| 2020-07-29 | $40.83 | $41.26 | $40.11 | $41.16 | $37.41 | 4,971,298 |
| 2020-07-28 | $39.93 | $41.01 | $39.84 | $40.68 | $36.98 | 5,540,925 |
| 2020-07-27 | $40.61 | $40.95 | $39.23 | $39.84 | $36.21 | 7,974,709 |
| 2020-07-24 | $40.37 | $41.29 | $40.30 | $40.51 | $36.82 | 3,987,955 |
| 2020-07-23 | $40.90 | $40.98 | $40.03 | $40.34 | $36.67 | 4,704,022 |
| 2020-07-22 | $40.40 | $40.72 | $40.00 | $40.69 | $36.98 | 4,288,531 |
| 2020-07-21 | $40.50 | $41.51 | $40.25 | $40.41 | $36.73 | 6,735,378 |
| 2020-07-20 | $41.19 | $41.19 | $40.22 | $40.46 | $36.78 | 4,047,569 |
| 2020-07-17 | $41.59 | $41.89 | $41.31 | $41.42 | $37.65 | 3,740,732 |
| 2020-07-16 | $40.51 | $41.69 | $40.38 | $41.35 | $37.58 | 4,382,881 |
| 2020-07-15 | $40.44 | $40.97 | $39.93 | $40.68 | $36.98 | 6,139,192 |
| 2020-07-14 | $39.43 | $40.20 | $38.92 | $40.11 | $36.46 | 5,899,469 |
| 2020-07-13 | $40.18 | $40.36 | $39.45 | $39.58 | $35.98 | 9,757,455 |
| 2020-07-10 | $38.67 | $40.19 | $38.50 | $40.12 | $36.47 | 11,766,327 |
| 2020-07-09 | $40.20 | $40.25 | $38.05 | $39.01 | $35.46 | 28,780,428 |
| 2020-07-08 | $43.48 | $43.48 | $41.94 | $42.29 | $38.44 | 7,448,304 |
| 2020-07-07 | $42.77 | $42.88 | $42.12 | $42.22 | $38.37 | 5,140,226 |
| 2020-07-06 | $42.65 | $43.81 | $42.63 | $43.16 | $39.23 | 8,235,579 |
| 2020-07-02 | $41.31 | $42.33 | $41.26 | $41.98 | $38.16 | 7,901,686 |
| 2020-07-01 | $42.15 | $42.77 | $40.75 | $40.88 | $37.16 | 7,065,299 |
| 2020-06-30 | $42.12 | $42.58 | $41.76 | $42.39 | $38.53 | 4,782,083 |
| 2020-06-29 | $41.44 | $42.64 | $41.38 | $42.32 | $38.47 | 5,225,851 |
| 2020-06-26 | $41.87 | $41.93 | $40.75 | $41.17 | $37.42 | 7,037,424 |
| 2020-06-25 | $41.12 | $42.27 | $40.72 | $42.04 | $38.21 | 6,660,463 |
| 2020-06-24 | $42.68 | $42.68 | $40.85 | $41.17 | $37.42 | 6,218,319 |
| 2020-06-23 | $43.99 | $44.23 | $42.72 | $42.81 | $38.91 | 5,418,061 |
| 2020-06-22 | $43.55 | $43.72 | $42.76 | $43.24 | $39.30 | 5,154,136 |
| 2020-06-19 | $42.48 | $44.50 | $42.20 | $44.13 | $40.11 | 13,638,622 |
| 2020-06-18 | $41.68 | $42.45 | $41.38 | $41.98 | $38.16 | 3,201,454 |
| 2020-06-17 | $42.30 | $42.77 | $41.82 | $42.15 | $38.31 | 4,769,041 |
| 2020-06-16 | $42.49 | $42.95 | $41.15 | $42.15 | $38.31 | 5,451,473 |
| 2020-06-15 | $40.46 | $41.98 | $39.83 | $41.49 | $37.71 | 5,278,303 |
| 2020-06-12 | $41.86 | $42.60 | $40.72 | $41.40 | $37.63 | 5,017,758 |
| 2020-06-11 | $43.18 | $43.20 | $40.73 | $40.75 | $37.04 | 7,899,726 |
| 2020-06-10 | $45.52 | $45.65 | $44.22 | $44.28 | $40.25 | 4,561,353 |
| 2020-06-09 | $46.58 | $46.63 | $44.97 | $45.28 | $41.16 | 5,066,529 |
| 2020-06-08 | $45.49 | $47.38 | $45.49 | $47.02 | $42.74 | 7,233,578 |
| 2020-06-05 | $45.20 | $46.37 | $44.84 | $45.35 | $41.22 | 8,052,004 |
| 2020-06-04 | $43.10 | $44.37 | $42.77 | $44.20 | $40.17 | 4,949,552 |
| 2020-06-03 | $43.97 | $44.41 | $43.45 | $43.61 | $39.64 | 4,681,745 |
| 2020-06-02 | $43.19 | $43.87 | $43.13 | $43.55 | $39.58 | 4,284,668 |
| 2020-06-01 | $42.71 | $43.48 | $42.60 | $43.30 | $39.36 | 5,772,089 |
| 2020-05-29 | $41.54 | $42.97 | $41.23 | $42.94 | $39.03 | 8,858,013 |
| 2020-05-28 | $43.44 | $43.44 | $41.74 | $41.83 | $38.02 | 5,940,573 |
| 2020-05-27 | $42.78 | $43.70 | $42.19 | $42.97 | $39.06 | 7,748,126 |
| 2020-05-26 | $40.43 | $42.47 | $40.34 | $42.16 | $38.32 | 8,179,265 |
| 2020-05-22 | $39.63 | $40.07 | $39.34 | $39.60 | $35.99 | 3,391,244 |
| 2020-05-21 | $40.00 | $40.76 | $39.66 | $39.75 | $36.13 | 4,435,947 |
| 2020-05-20 | $40.17 | $40.59 | $39.98 | $40.14 | $36.48 | 4,648,855 |
| 2020-05-19 | $40.60 | $40.92 | $39.74 | $39.77 | $36.15 | 5,200,970 |
| 2020-05-18 | $39.69 | $40.97 | $39.44 | $40.86 | $36.72 | 9,379,507 |
| 2020-05-15 | $38.31 | $38.48 | $37.50 | $38.40 | $34.51 | 17,309,296 |
| 2020-05-14 | $38.19 | $39.02 | $36.65 | $38.85 | $34.91 | 13,076,730 |
| 2020-05-13 | $40.31 | $40.48 | $38.02 | $38.35 | $34.46 | 11,850,199 |
| 2020-05-12 | $41.97 | $42.18 | $40.52 | $40.53 | $36.42 | 6,303,490 |
| 2020-05-11 | $41.78 | $41.90 | $41.23 | $41.71 | $37.48 | 4,923,506 |
| 2020-05-08 | $41.24 | $41.80 | $40.88 | $41.67 | $37.44 | 5,966,560 |
| 2020-05-07 | $41.56 | $41.87 | $40.41 | $40.66 | $36.54 | 6,902,150 |
| 2020-05-06 | $42.30 | $42.31 | $41.06 | $41.20 | $37.02 | 6,240,399 |
| 2020-05-05 | $43.50 | $43.53 | $41.86 | $42.02 | $37.76 | 7,716,942 |
| 2020-05-04 | $41.70 | $42.82 | $41.22 | $42.45 | $38.15 | 7,189,144 |
| 2020-05-01 | $42.77 | $43.10 | $41.40 | $41.66 | $37.44 | 7,066,217 |
| 2020-04-30 | $45.09 | $45.21 | $43.22 | $43.29 | $38.90 | 7,887,461 |
| 2020-04-29 | $45.03 | $45.60 | $44.17 | $45.36 | $40.76 | 5,062,500 |
| 2020-04-28 | $45.27 | $45.64 | $44.01 | $44.65 | $40.12 | 5,707,205 |
| 2020-04-27 | $43.78 | $44.54 | $43.69 | $44.43 | $39.92 | 6,705,457 |
| 2020-04-24 | $43.69 | $44.03 | $43.00 | $43.74 | $39.30 | 4,102,420 |
| 2020-04-23 | $43.13 | $44.42 | $43.13 | $43.50 | $39.09 | 4,232,052 |
| 2020-04-22 | $42.90 | $43.45 | $42.57 | $43.31 | $38.92 | 4,677,117 |
| 2020-04-21 | $42.04 | $42.73 | $41.71 | $42.55 | $38.23 | 5,914,957 |
| 2020-04-20 | $44.16 | $44.54 | $42.69 | $42.85 | $38.50 | 5,951,551 |
| 2020-04-17 | $44.38 | $44.67 | $43.74 | $44.50 | $39.99 | 6,288,850 |
| 2020-04-16 | $43.37 | $44.08 | $42.39 | $43.23 | $38.85 | 6,130,359 |
| 2020-04-15 | $45.56 | $45.80 | $43.29 | $43.44 | $39.03 | 6,050,195 |
| 2020-04-14 | $44.88 | $46.45 | $44.80 | $46.38 | $41.68 | 6,482,577 |
| 2020-04-13 | $43.79 | $44.83 | $43.45 | $44.11 | $39.64 | 4,412,316 |
| 2020-04-09 | $43.15 | $44.42 | $43.09 | $43.98 | $39.52 | 7,114,187 |
| 2020-04-08 | $43.20 | $43.58 | $42.13 | $43.09 | $38.72 | 6,206,547 |
| 2020-04-07 | $43.39 | $44.28 | $42.51 | $42.81 | $38.47 | 6,691,660 |
| 2020-04-06 | $41.90 | $42.65 | $41.19 | $42.63 | $38.31 | 10,857,778 |
| 2020-04-03 | $40.25 | $41.10 | $39.75 | $40.72 | $36.59 | 6,489,129 |
| 2020-04-02 | $40.17 | $41.39 | $39.41 | $40.32 | $36.23 | 18,891,084 |
| 2020-04-01 | $45.07 | $46.40 | $42.61 | $43.03 | $38.67 | 6,797,972 |
| 2020-03-31 | $45.27 | $47.47 | $44.74 | $45.75 | $41.11 | 9,310,877 |
| 2020-03-30 | $44.59 | $45.65 | $44.43 | $45.16 | $40.58 | 7,114,853 |
| 2020-03-27 | $44.52 | $45.53 | $43.83 | $44.00 | $39.54 | 5,897,960 |
| 2020-03-26 | $41.74 | $45.85 | $41.00 | $45.67 | $41.04 | 11,097,956 |
| 2020-03-25 | $44.45 | $45.45 | $41.31 | $41.44 | $37.24 | 11,040,485 |
| 2020-03-24 | $45.02 | $45.94 | $43.69 | $45.25 | $40.66 | 9,638,438 |
| 2020-03-23 | $46.56 | $47.71 | $43.19 | $43.61 | $39.19 | 8,977,089 |
| 2020-03-20 | $48.40 | $48.61 | $44.60 | $46.42 | $41.71 | 11,029,956 |
| 2020-03-19 | $52.71 | $54.23 | $46.58 | $48.55 | $43.63 | 10,334,629 |
| 2020-03-18 | $47.34 | $53.00 | $46.85 | $52.81 | $47.45 | 16,586,986 |
| 2020-03-17 | $46.19 | $49.60 | $43.51 | $49.60 | $44.57 | 9,242,841 |
| 2020-03-16 | $41.84 | $48.03 | $41.50 | $45.08 | $40.51 | 10,490,616 |
| 2020-03-13 | $42.72 | $46.31 | $41.35 | $46.19 | $41.51 | 11,181,111 |
| 2020-03-12 | $43.81 | $43.93 | $40.52 | $41.02 | $36.86 | 11,245,731 |
| 2020-03-11 | $48.23 | $48.66 | $45.47 | $46.07 | $41.40 | 8,599,100 |
| 2020-03-10 | $49.49 | $50.49 | $46.85 | $49.16 | $44.17 | 11,190,503 |
| 2020-03-09 | $48.03 | $50.78 | $48.00 | $48.44 | $43.53 | 12,341,074 |
| 2020-03-06 | $47.25 | $50.84 | $47.18 | $50.51 | $45.39 | 11,823,804 |
| 2020-03-05 | $47.25 | $48.97 | $47.13 | $48.78 | $43.83 | 7,237,064 |
| 2020-03-04 | $47.15 | $48.74 | $46.82 | $48.69 | $43.75 | 7,194,237 |
| 2020-03-03 | $47.50 | $49.23 | $45.74 | $46.12 | $41.44 | 10,385,333 |
| 2020-03-02 | $45.92 | $48.18 | $45.47 | $48.11 | $43.23 | 11,247,824 |
| 2020-02-28 | $45.16 | $45.89 | $44.61 | $45.76 | $41.12 | 11,857,209 |
| 2020-02-27 | $46.95 | $47.82 | $45.55 | $46.24 | $41.55 | 10,123,236 |
| 2020-02-26 | $48.20 | $49.00 | $47.63 | $47.67 | $42.84 | 7,212,430 |
| 2020-02-25 | $49.35 | $49.39 | $47.24 | $47.51 | $42.69 | 6,336,302 |
| 2020-02-24 | $50.78 | $51.33 | $49.01 | $49.03 | $44.06 | 8,049,769 |
| 2020-02-21 | $51.86 | $52.02 | $51.27 | $51.45 | $46.23 | 4,644,696 |
| 2020-02-20 | $52.07 | $52.34 | $51.50 | $51.87 | $46.61 | 3,368,565 |
| 2020-02-19 | $51.82 | $52.09 | $51.49 | $52.07 | $46.79 | 3,279,683 |
| 2020-02-18 | $52.41 | $52.70 | $51.73 | $51.86 | $46.60 | 4,334,648 |
| 2020-02-14 | $53.72 | $53.79 | $52.74 | $52.85 | $47.08 | 5,153,820 |
| 2020-02-13 | $54.31 | $54.47 | $53.45 | $53.57 | $47.72 | 3,669,498 |
| 2020-02-12 | $53.42 | $54.53 | $53.12 | $54.47 | $48.52 | 5,362,488 |
| 2020-02-11 | $53.54 | $53.56 | $52.85 | $52.99 | $47.20 | 4,054,054 |
| 2020-02-10 | $53.29 | $54.06 | $53.10 | $53.42 | $47.58 | 4,326,583 |
| 2020-02-07 | $53.28 | $53.69 | $52.98 | $53.24 | $47.42 | 3,378,473 |
| 2020-02-06 | $53.51 | $54.25 | $53.17 | $53.49 | $47.65 | 4,400,035 |
| 2020-02-05 | $52.85 | $53.65 | $52.50 | $52.98 | $47.19 | 5,386,802 |
| 2020-02-04 | $51.56 | $52.43 | $51.34 | $52.34 | $46.62 | 4,911,144 |
| 2020-02-03 | $51.04 | $51.49 | $50.92 | $50.95 | $45.38 | 5,153,006 |
| 2020-01-31 | $51.71 | $51.92 | $50.66 | $50.85 | $45.29 | 6,532,515 |
| 2020-01-30 | $52.04 | $52.13 | $51.18 | $51.95 | $46.27 | 3,790,868 |
| 2020-01-29 | $52.82 | $52.99 | $52.27 | $52.28 | $46.57 | 3,510,453 |
| 2020-01-28 | $52.45 | $52.98 | $52.18 | $52.78 | $47.01 | 4,771,222 |
| 2020-01-27 | $51.55 | $52.59 | $51.54 | $52.23 | $46.52 | 5,108,635 |
| 2020-01-24 | $53.32 | $53.37 | $51.89 | $52.04 | $46.35 | 6,415,410 |
| 2020-01-23 | $53.34 | $53.60 | $52.81 | $53.30 | $47.48 | 4,993,976 |
| 2020-01-22 | $53.73 | $54.04 | $53.40 | $53.42 | $47.58 | 3,703,785 |
| 2020-01-21 | $54.39 | $54.39 | $53.46 | $53.87 | $47.98 | 5,928,447 |
| 2020-01-17 | $54.69 | $54.79 | $54.32 | $54.41 | $48.46 | 5,048,287 |
| 2020-01-16 | $54.44 | $54.63 | $54.18 | $54.42 | $48.47 | 4,974,724 |
| 2020-01-15 | $54.54 | $54.70 | $54.08 | $54.43 | $48.48 | 3,495,630 |
| 2020-01-14 | $54.04 | $54.71 | $53.82 | $54.62 | $48.65 | 4,466,942 |
| 2020-01-13 | $54.20 | $54.66 | $53.98 | $54.06 | $48.15 | 5,507,417 |
| 2020-01-10 | $54.84 | $54.88 | $54.06 | $54.22 | $48.30 | 6,688,348 |
| 2020-01-09 | $55.79 | $56.09 | $54.62 | $54.68 | $48.71 | 8,471,234 |
| 2020-01-08 | $56.05 | $56.80 | $54.91 | $55.83 | $49.73 | 17,434,728 |
| 2020-01-07 | $59.22 | $59.48 | $58.62 | $59.29 | $52.81 | 4,376,063 |
| 2020-01-06 | $59.04 | $59.78 | $58.48 | $59.59 | $53.08 | 6,003,622 |
| 2020-01-03 | $58.54 | $59.35 | $58.18 | $59.08 | $52.62 | 4,895,885 |
| 2020-01-02 | $59.28 | $59.59 | $58.70 | $59.08 | $52.62 | 5,583,185 |
| 2019-12-31 | $58.82 | $59.47 | $58.81 | $58.96 | $52.52 | 3,305,124 |
| 2019-12-30 | $59.09 | $59.60 | $58.81 | $58.91 | $52.47 | 3,265,205 |
| 2019-12-27 | $58.92 | $59.03 | $58.38 | $59.02 | $52.57 | 3,647,857 |
| 2019-12-26 | $58.34 | $59.02 | $58.30 | $58.90 | $52.46 | 2,738,901 |
| 2019-12-24 | $58.90 | $58.92 | $58.28 | $58.35 | $51.97 | 1,475,405 |
| 2019-12-23 | $58.71 | $59.00 | $58.42 | $58.57 | $52.17 | 4,813,274 |
| 2019-12-20 | $58.33 | $58.98 | $57.76 | $58.39 | $52.01 | 8,437,558 |
| 2019-12-19 | $57.55 | $58.82 | $57.34 | $57.75 | $51.44 | 5,201,971 |
| 2019-12-18 | $57.23 | $57.51 | $56.93 | $57.20 | $50.95 | 4,906,107 |
| 2019-12-17 | $57.86 | $58.00 | $56.76 | $57.09 | $50.85 | 5,417,661 |
| 2019-12-16 | $58.18 | $58.77 | $57.78 | $57.80 | $51.48 | 5,461,750 |
| 2019-12-13 | $58.51 | $58.81 | $57.69 | $57.88 | $51.56 | 4,356,392 |
| 2019-12-12 | $58.31 | $59.28 | $58.14 | $58.58 | $52.18 | 3,139,920 |
| 2019-12-11 | $58.15 | $58.44 | $57.76 | $58.01 | $51.67 | 2,951,412 |
| 2019-12-10 | $58.85 | $58.90 | $58.25 | $58.41 | $52.03 | 3,401,000 |
| 2019-12-09 | $58.53 | $59.07 | $58.31 | $58.71 | $52.29 | 4,103,654 |
| 2019-12-06 | $59.38 | $59.92 | $58.59 | $58.63 | $52.22 | 3,478,182 |
| 2019-12-05 | $59.06 | $59.31 | $58.47 | $59.10 | $52.64 | 3,815,803 |
| 2019-12-04 | $59.69 | $59.82 | $58.65 | $58.91 | $52.47 | 3,765,705 |
| 2019-12-03 | $58.80 | $59.08 | $57.73 | $58.99 | $52.54 | 4,930,791 |
| 2019-12-02 | $59.30 | $59.50 | $58.46 | $59.27 | $52.79 | 5,696,115 |
| 2019-11-29 | $59.96 | $59.99 | $59.45 | $59.60 | $53.09 | 2,177,916 |
| 2019-11-27 | $59.79 | $60.17 | $59.25 | $60.11 | $53.54 | 4,034,172 |
| 2019-11-26 | $60.42 | $60.54 | $58.94 | $59.63 | $53.11 | 7,656,565 |
| 2019-11-25 | $60.69 | $61.05 | $60.56 | $60.67 | $54.04 | 4,657,040 |
| 2019-11-22 | $60.94 | $61.27 | $60.41 | $60.60 | $53.98 | 3,506,890 |
| 2019-11-21 | $61.36 | $61.41 | $60.46 | $60.62 | $54.00 | 3,963,195 |
| 2019-11-20 | $61.21 | $61.53 | $60.68 | $61.34 | $54.64 | 5,933,756 |
| 2019-11-19 | $62.16 | $62.16 | $61.10 | $61.45 | $54.74 | 4,201,166 |
| 2019-11-18 | $62.07 | $62.38 | $61.71 | $61.94 | $55.17 | 4,578,154 |
| 2019-11-15 | $61.88 | $62.88 | $61.81 | $62.14 | $55.35 | 5,321,153 |
| 2019-11-14 | $62.30 | $62.66 | $61.62 | $61.94 | $54.77 | 4,184,733 |
| 2019-11-13 | $62.63 | $62.82 | $61.78 | $62.25 | $55.04 | 5,086,354 |
| 2019-11-12 | $62.30 | $62.85 | $61.51 | $62.72 | $55.46 | 6,903,446 |
| 2019-11-11 | $62.64 | $63.24 | $61.21 | $62.25 | $55.04 | 24,420,893 |
| 2019-11-08 | $58.73 | $59.48 | $58.08 | $59.24 | $52.38 | 5,450,275 |
| 2019-11-07 | $59.82 | $60.80 | $58.56 | $58.67 | $51.88 | 9,861,730 |
| 2019-11-06 | $61.69 | $61.70 | $58.54 | $59.49 | $52.60 | 13,655,136 |
| 2019-11-05 | $59.99 | $64.50 | $59.12 | $61.21 | $54.12 | 28,677,938 |
| 2019-11-04 | $57.90 | $60.00 | $57.88 | $59.65 | $52.74 | 10,758,498 |
| 2019-11-01 | $55.08 | $57.71 | $55.01 | $57.38 | $50.74 | 8,239,006 |
| 2019-10-31 | $55.88 | $55.88 | $54.00 | $54.78 | $48.44 | 6,969,953 |
| 2019-10-30 | $56.15 | $56.58 | $55.21 | $55.86 | $49.39 | 3,684,425 |
| 2019-10-29 | $55.55 | $56.81 | $54.84 | $56.27 | $49.76 | 5,968,942 |
| 2019-10-28 | $56.04 | $56.45 | $54.93 | $55.80 | $49.34 | 8,054,962 |
| 2019-10-25 | $54.20 | $55.57 | $54.02 | $55.42 | $49.00 | 4,806,506 |
| 2019-10-24 | $54.59 | $55.26 | $53.83 | $54.45 | $48.15 | 3,602,263 |
| 2019-10-23 | $53.86 | $54.69 | $53.55 | $54.56 | $48.24 | 4,677,817 |
| 2019-10-22 | $54.88 | $55.51 | $54.52 | $55.32 | $48.92 | 3,836,069 |
| 2019-10-21 | $55.15 | $55.50 | $54.28 | $54.59 | $48.27 | 5,180,797 |
| 2019-10-18 | $56.02 | $56.17 | $55.27 | $55.30 | $48.90 | 4,673,080 |
| 2019-10-17 | $54.98 | $56.10 | $54.78 | $55.94 | $49.46 | 4,831,812 |
| 2019-10-16 | $54.48 | $55.20 | $54.26 | $54.66 | $48.33 | 2,977,171 |
| 2019-10-15 | $53.76 | $54.85 | $53.73 | $54.52 | $48.21 | 3,398,182 |
| 2019-10-14 | $53.74 | $53.96 | $53.17 | $53.67 | $47.46 | 2,542,421 |
| 2019-10-11 | $53.45 | $54.60 | $53.45 | $53.99 | $47.74 | 4,803,425 |
| 2019-10-10 | $52.24 | $53.27 | $52.24 | $52.93 | $46.80 | 3,363,099 |
| 2019-10-09 | $52.61 | $52.73 | $52.03 | $52.08 | $46.05 | 4,753,858 |
| 2019-10-08 | $52.35 | $52.75 | $51.86 | $52.09 | $46.06 | 4,704,350 |
| 2019-10-07 | $52.83 | $53.12 | $52.57 | $52.76 | $46.65 | 4,494,622 |
| 2019-10-04 | $52.74 | $53.06 | $52.06 | $52.97 | $46.84 | 3,985,765 |
| 2019-10-03 | $52.83 | $53.05 | $51.57 | $52.60 | $46.51 | 3,776,218 |
| 2019-10-02 | $54.53 | $54.62 | $52.73 | $52.83 | $46.71 | 5,018,863 |
| 2019-10-01 | $55.26 | $55.87 | $54.28 | $54.70 | $48.37 | 4,843,023 |
| 2019-09-30 | $54.61 | $55.51 | $54.55 | $55.31 | $48.91 | 3,310,598 |
| 2019-09-27 | $54.24 | $54.96 | $53.72 | $54.41 | $48.11 | 3,403,067 |
| 2019-09-26 | $54.70 | $54.82 | $53.56 | $54.08 | $47.82 | 3,864,825 |
| 2019-09-25 | $53.69 | $54.56 | $53.32 | $54.36 | $48.07 | 3,408,561 |
| 2019-09-24 | $54.67 | $54.76 | $53.23 | $53.63 | $47.42 | 5,431,656 |
| 2019-09-23 | $54.94 | $55.09 | $53.78 | $54.32 | $48.03 | 4,190,220 |
| 2019-09-20 | $54.39 | $55.94 | $54.26 | $55.00 | $48.63 | 11,240,749 |
| 2019-09-19 | $54.64 | $55.04 | $54.44 | $54.57 | $48.25 | 4,407,761 |
| 2019-09-18 | $54.64 | $54.73 | $53.92 | $54.41 | $48.11 | 3,945,341 |
| 2019-09-17 | $55.34 | $55.34 | $54.22 | $54.84 | $48.49 | 4,858,032 |
| 2019-09-16 | $55.35 | $55.70 | $55.06 | $55.34 | $48.93 | 3,660,839 |
| 2019-09-13 | $55.95 | $56.44 | $55.30 | $55.99 | $49.51 | 3,872,245 |
| 2019-09-12 | $58.00 | $58.00 | $55.26 | $55.56 | $49.13 | 6,771,712 |
| 2019-09-11 | $57.34 | $58.10 | $56.83 | $58.06 | $51.34 | 6,992,339 |
| 2019-09-10 | $55.57 | $57.00 | $55.46 | $56.88 | $50.29 | 6,930,907 |
| 2019-09-09 | $52.65 | $55.70 | $52.65 | $55.59 | $49.15 | 9,416,368 |
| 2019-09-06 | $52.67 | $52.80 | $52.15 | $52.56 | $46.47 | 2,565,577 |
| 2019-09-05 | $51.80 | $52.77 | $51.80 | $52.33 | $46.27 | 3,807,246 |
| 2019-09-04 | $50.73 | $51.62 | $50.73 | $51.43 | $45.48 | 4,695,354 |
| 2019-09-03 | $51.25 | $51.32 | $50.04 | $50.43 | $44.59 | 3,975,099 |
| 2019-08-30 | $50.68 | $51.19 | $50.45 | $51.19 | $45.26 | 5,194,919 |
| 2019-08-29 | $50.34 | $50.82 | $50.22 | $50.40 | $44.56 | 3,271,190 |
| 2019-08-28 | $49.26 | $49.99 | $49.03 | $49.95 | $44.17 | 2,608,426 |
| 2019-08-27 | $50.44 | $50.52 | $49.35 | $49.45 | $43.72 | 5,049,510 |
| 2019-08-26 | $49.98 | $50.13 | $49.56 | $50.04 | $44.25 | 3,647,963 |
| 2019-08-23 | $50.54 | $51.02 | $49.14 | $49.32 | $43.61 | 5,946,099 |
| 2019-08-22 | $51.15 | $51.40 | $50.67 | $50.95 | $45.05 | 3,772,776 |
| 2019-08-21 | $51.04 | $51.67 | $50.78 | $50.90 | $45.01 | 2,964,138 |
| 2019-08-20 | $51.21 | $51.53 | $50.63 | $50.67 | $44.80 | 3,312,041 |
| 2019-08-19 | $50.63 | $51.44 | $50.61 | $51.16 | $45.24 | 5,128,881 |
| 2019-08-16 | $49.63 | $50.74 | $49.50 | $50.48 | $44.24 | 4,575,271 |
| 2019-08-15 | $50.80 | $50.81 | $49.12 | $49.29 | $43.20 | 6,299,110 |
| 2019-08-14 | $52.44 | $52.44 | $50.36 | $50.41 | $44.18 | 6,193,635 |
| 2019-08-13 | $51.94 | $53.90 | $51.51 | $53.07 | $46.51 | 5,274,689 |
| 2019-08-12 | $52.78 | $52.89 | $51.68 | $52.00 | $45.57 | 3,729,379 |
| 2019-08-09 | $52.82 | $53.05 | $52.33 | $52.79 | $46.26 | 2,915,890 |
| 2019-08-08 | $52.66 | $53.03 | $52.35 | $53.02 | $46.47 | 3,400,304 |
| 2019-08-07 | $51.04 | $52.61 | $50.09 | $52.48 | $45.99 | 6,258,369 |
| 2019-08-06 | $52.00 | $52.25 | $50.79 | $51.45 | $45.09 | 6,742,302 |
| 2019-08-05 | $53.47 | $53.59 | $51.66 | $51.87 | $45.46 | 6,751,697 |
| 2019-08-02 | $54.19 | $54.35 | $53.07 | $53.68 | $47.04 | 4,524,044 |
| 2019-08-01 | $54.60 | $55.77 | $53.90 | $54.07 | $47.39 | 5,921,020 |
| 2019-07-31 | $55.28 | $55.45 | $53.79 | $54.49 | $47.75 | 6,642,211 |
| 2019-07-30 | $54.99 | $55.65 | $54.61 | $55.40 | $48.55 | 2,773,953 |
| 2019-07-29 | $55.09 | $55.54 | $54.97 | $55.12 | $48.31 | 2,793,114 |
| 2019-07-26 | $54.86 | $55.14 | $54.58 | $55.05 | $48.24 | 3,009,408 |
| 2019-07-25 | $55.20 | $55.25 | $54.50 | $54.76 | $47.99 | 3,071,669 |
| 2019-07-24 | $54.64 | $55.21 | $54.26 | $55.20 | $48.38 | 4,000,534 |
| 2019-07-23 | $54.14 | $54.88 | $53.74 | $54.65 | $47.89 | 4,583,059 |
| 2019-07-22 | $54.66 | $54.66 | $53.66 | $53.94 | $47.27 | 3,945,422 |
| 2019-07-19 | $54.86 | $55.11 | $54.37 | $54.44 | $47.71 | 3,639,641 |
| 2019-07-18 | $54.30 | $54.96 | $53.82 | $54.82 | $48.04 | 4,249,271 |
| 2019-07-17 | $55.69 | $55.80 | $54.26 | $54.52 | $47.78 | 5,185,633 |
| 2019-07-16 | $56.08 | $56.15 | $55.69 | $55.81 | $48.91 | 3,661,085 |
| 2019-07-15 | $55.96 | $56.16 | $55.74 | $55.89 | $48.98 | 3,581,098 |
| 2019-07-12 | $56.25 | $56.26 | $55.56 | $55.74 | $48.85 | 3,826,202 |
| 2019-07-11 | $56.56 | $56.95 | $55.29 | $55.62 | $48.74 | 7,161,577 |
| 2019-07-10 | $55.78 | $56.15 | $55.40 | $55.57 | $48.70 | 5,217,949 |
| 2019-07-09 | $55.35 | $55.78 | $55.13 | $55.50 | $48.64 | 3,517,225 |
| 2019-07-08 | $55.17 | $55.52 | $54.89 | $55.43 | $48.58 | 3,819,642 |
| 2019-07-05 | $55.11 | $55.57 | $54.75 | $55.19 | $48.37 | 4,120,573 |
| 2019-07-03 | $55.07 | $55.50 | $54.85 | $55.19 | $48.37 | 3,990,542 |
| 2019-07-02 | $54.70 | $55.15 | $54.19 | $54.96 | $48.17 | 5,108,065 |
| 2019-07-01 | $55.36 | $55.68 | $54.32 | $54.65 | $47.89 | 5,730,946 |
| 2019-06-28 | $54.47 | $54.79 | $53.85 | $54.67 | $47.91 | 10,395,693 |
| 2019-06-27 | $53.70 | $55.19 | $53.50 | $54.52 | $47.78 | 12,144,548 |
| 2019-06-26 | $53.06 | $53.12 | $52.29 | $52.38 | $45.90 | 5,951,110 |
| 2019-06-25 | $51.85 | $53.48 | $51.46 | $52.95 | $46.40 | 8,535,107 |
| 2019-06-24 | $52.35 | $52.59 | $51.78 | $51.95 | $45.53 | 6,725,537 |
| 2019-06-21 | $52.77 | $53.35 | $52.43 | $52.45 | $45.97 | 13,972,756 |
| 2019-06-20 | $52.93 | $53.51 | $52.51 | $52.88 | $46.34 | 6,157,641 |
| 2019-06-19 | $52.99 | $53.26 | $52.51 | $52.90 | $46.36 | 4,959,068 |
| 2019-06-18 | $53.28 | $53.93 | $52.67 | $52.80 | $46.27 | 5,977,915 |
| 2019-06-17 | $52.57 | $53.16 | $52.13 | $52.81 | $46.28 | 4,108,652 |
| 2019-06-14 | $52.87 | $53.05 | $52.13 | $52.57 | $46.07 | 3,246,332 |
| 2019-06-13 | $52.40 | $53.02 | $52.30 | $52.89 | $46.35 | 3,329,262 |
| 2019-06-12 | $52.95 | $52.95 | $51.65 | $52.12 | $45.68 | 4,213,212 |
| 2019-06-11 | $52.61 | $53.26 | $52.56 | $52.88 | $46.34 | 4,503,966 |
| 2019-06-10 | $52.10 | $52.69 | $51.87 | $52.29 | $45.83 | 3,673,801 |
| 2019-06-07 | $51.24 | $52.10 | $50.80 | $51.97 | $45.55 | 4,217,698 |
| 2019-06-06 | $50.92 | $51.16 | $50.38 | $50.98 | $44.68 | 3,418,237 |
| 2019-06-05 | $51.83 | $51.87 | $50.50 | $50.80 | $44.52 | 4,507,825 |
| 2019-06-04 | $50.50 | $51.63 | $50.35 | $51.50 | $45.13 | 5,978,018 |
| 2019-06-03 | $49.52 | $50.65 | $49.52 | $49.91 | $43.74 | 6,024,233 |
| 2019-05-31 | $50.29 | $50.31 | $49.31 | $49.34 | $43.24 | 6,568,170 |
| 2019-05-30 | $51.23 | $51.29 | $50.20 | $50.55 | $44.30 | 3,844,658 |
| 2019-05-29 | $51.57 | $51.60 | $50.79 | $51.13 | $44.81 | 4,209,148 |
| 2019-05-28 | $51.84 | $52.28 | $51.63 | $51.72 | $45.33 | 6,458,099 |
| 2019-05-24 | $51.78 | $51.84 | $51.16 | $51.77 | $45.37 | 4,296,034 |
| 2019-05-23 | $52.49 | $52.50 | $51.36 | $51.61 | $45.23 | 5,041,566 |
| 2019-05-22 | $52.77 | $53.01 | $52.39 | $52.94 | $46.40 | 3,372,200 |
| 2019-05-21 | $52.40 | $52.85 | $52.17 | $52.76 | $46.24 | 4,267,815 |
| 2019-05-20 | $52.03 | $52.72 | $51.87 | $52.26 | $45.80 | 4,641,735 |
| 2019-05-17 | $52.23 | $52.84 | $51.93 | $52.27 | $45.81 | 4,812,298 |
| 2019-05-16 | $53.00 | $53.44 | $52.31 | $52.50 | $45.63 | 4,722,293 |
| 2019-05-15 | $52.23 | $52.96 | $51.79 | $52.74 | $45.83 | 4,570,159 |
| 2019-05-14 | $52.23 | $53.09 | $52.05 | $52.58 | $45.70 | 5,458,642 |
| 2019-05-13 | $52.94 | $53.09 | $51.96 | $52.12 | $45.30 | 5,670,544 |
| 2019-05-10 | $53.48 | $53.60 | $52.52 | $53.42 | $46.43 | 5,039,269 |
| 2019-05-09 | $53.24 | $53.81 | $52.67 | $53.56 | $46.55 | 4,661,175 |
| 2019-05-08 | $52.95 | $53.85 | $52.39 | $53.50 | $46.50 | 5,347,368 |
| 2019-05-07 | $53.50 | $53.87 | $52.67 | $52.94 | $46.01 | 6,446,208 |
| 2019-05-06 | $53.72 | $54.10 | $53.14 | $53.92 | $46.86 | 5,520,913 |
| 2019-05-03 | $54.18 | $54.33 | $53.84 | $54.08 | $47.00 | 5,516,981 |
| 2019-05-02 | $53.81 | $53.90 | $52.98 | $53.79 | $46.75 | 5,301,766 |
| 2019-05-01 | $53.57 | $54.10 | $53.50 | $53.68 | $46.65 | 5,954,210 |
| 2019-04-30 | $53.67 | $53.87 | $53.04 | $53.57 | $46.56 | 8,175,445 |
| 2019-04-29 | $52.92 | $53.71 | $52.78 | $53.56 | $46.55 | 5,095,194 |
| 2019-04-26 | $52.72 | $52.96 | $52.25 | $52.85 | $45.93 | 7,253,748 |
| 2019-04-25 | $53.34 | $53.42 | $52.64 | $52.68 | $45.78 | 6,641,320 |
| 2019-04-24 | $53.19 | $53.99 | $53.19 | $53.47 | $46.47 | 5,997,476 |
| 2019-04-23 | $54.31 | $54.35 | $53.17 | $53.22 | $46.25 | 8,326,965 |
| 2019-04-22 | $54.59 | $54.92 | $54.08 | $54.10 | $47.02 | 5,446,180 |
| 2019-04-18 | $55.22 | $55.38 | $54.58 | $54.63 | $47.48 | 7,991,280 |
| 2019-04-17 | $55.00 | $55.25 | $54.08 | $55.14 | $47.92 | 10,103,126 |
| 2019-04-16 | $54.57 | $54.96 | $53.97 | $54.84 | $47.66 | 7,912,125 |
| 2019-04-15 | $53.57 | $54.46 | $53.57 | $54.24 | $47.14 | 5,963,520 |
| 2019-04-12 | $53.78 | $54.00 | $53.40 | $53.45 | $46.45 | 7,298,779 |
| 2019-04-11 | $54.59 | $54.80 | $53.32 | $53.44 | $46.44 | 8,194,351 |
| 2019-04-10 | $54.51 | $54.73 | $54.36 | $54.51 | $47.37 | 5,483,516 |
| 2019-04-09 | $54.78 | $55.03 | $54.36 | $54.50 | $47.36 | 8,987,701 |
| 2019-04-08 | $54.72 | $55.40 | $54.50 | $55.06 | $47.85 | 7,120,975 |
| 2019-04-05 | $54.36 | $55.22 | $54.30 | $54.69 | $47.53 | 10,509,479 |
| 2019-04-04 | $54.81 | $55.00 | $53.85 | $54.15 | $47.06 | 14,150,542 |
| 2019-04-03 | $55.54 | $55.70 | $54.48 | $54.84 | $47.66 | 17,901,916 |
| 2019-04-02 | $55.84 | $56.44 | $55.00 | $55.36 | $48.11 | 36,877,784 |
| 2019-04-01 | $63.55 | $64.11 | $63.14 | $63.49 | $55.18 | 6,328,561 |
| 2019-03-29 | $62.75 | $63.76 | $62.64 | $63.27 | $54.99 | 4,993,295 |
| 2019-03-28 | $62.34 | $63.45 | $62.29 | $62.51 | $54.33 | 5,768,320 |
| 2019-03-27 | $61.70 | $62.31 | $61.14 | $62.23 | $54.08 | 5,180,928 |
| 2019-03-26 | $61.86 | $62.77 | $61.62 | $61.92 | $53.81 | 5,582,592 |
| 2019-03-25 | $62.33 | $62.40 | $61.35 | $61.69 | $53.61 | 4,567,241 |
| 2019-03-22 | $63.63 | $63.94 | $62.39 | $62.41 | $54.24 | 4,855,388 |
| 2019-03-21 | $62.70 | $63.81 | $62.44 | $63.60 | $55.27 | 3,795,214 |
| 2019-03-20 | $63.63 | $63.79 | $62.52 | $62.79 | $54.57 | 5,171,965 |
| 2019-03-19 | $63.45 | $64.18 | $63.29 | $63.77 | $55.42 | 5,880,901 |
| 2019-03-18 | $62.71 | $63.09 | $62.31 | $63.08 | $54.82 | 5,296,760 |
| 2019-03-15 | $61.96 | $62.69 | $61.71 | $62.63 | $54.43 | 9,773,491 |
| 2019-03-14 | $62.03 | $62.37 | $61.47 | $61.82 | $53.73 | 5,792,349 |
| 2019-03-13 | $61.40 | $61.97 | $61.02 | $61.90 | $53.80 | 5,720,008 |
| 2019-03-12 | $60.97 | $61.23 | $60.68 | $61.00 | $53.01 | 5,638,423 |
| 2019-03-11 | $60.19 | $61.09 | $59.84 | $60.68 | $52.73 | 5,638,000 |
| 2019-03-08 | $59.87 | $60.82 | $59.33 | $59.90 | $52.06 | 9,909,549 |
| 2019-03-07 | $60.97 | $61.16 | $59.57 | $59.79 | $51.96 | 9,695,792 |
| 2019-03-06 | $63.52 | $63.75 | $60.89 | $61.10 | $53.10 | 15,392,508 |
| 2019-03-05 | $64.86 | $65.05 | $62.97 | $63.40 | $55.10 | 11,956,148 |
| 2019-03-04 | $66.96 | $67.00 | $64.29 | $64.74 | $56.26 | 10,870,908 |
| 2019-03-01 | $70.85 | $71.18 | $66.08 | $66.61 | $57.89 | 10,299,296 |
| 2019-02-28 | $71.41 | $71.88 | $70.97 | $71.19 | $61.87 | 7,774,999 |
| 2019-02-27 | $71.09 | $71.59 | $70.89 | $71.37 | $62.03 | 3,959,924 |
| 2019-02-26 | $71.51 | $71.72 | $70.88 | $71.48 | $62.12 | 3,498,712 |
| 2019-02-25 | $70.93 | $71.66 | $70.74 | $71.31 | $61.97 | 4,308,174 |
| 2019-02-22 | $70.43 | $70.60 | $69.82 | $70.43 | $61.21 | 4,928,907 |
| 2019-02-21 | $71.62 | $71.70 | $70.26 | $70.47 | $61.24 | 4,482,189 |
| 2019-02-20 | $72.98 | $73.26 | $71.54 | $71.80 | $62.40 | 7,882,414 |
| 2019-02-19 | $73.49 | $74.95 | $73.40 | $74.43 | $64.68 | 6,374,589 |
| 2019-02-15 | $72.91 | $73.83 | $72.66 | $73.43 | $63.82 | 4,670,444 |
| 2019-02-14 | $71.68 | $72.45 | $71.29 | $72.11 | $62.67 | 3,855,079 |
| 2019-02-13 | $71.85 | $72.71 | $71.75 | $72.43 | $62.56 | 3,856,855 |
| 2019-02-12 | $71.16 | $71.98 | $70.70 | $71.56 | $61.81 | 3,980,398 |
| 2019-02-11 | $70.25 | $70.54 | $70.03 | $70.47 | $60.87 | 3,482,350 |
| 2019-02-08 | $70.80 | $70.90 | $69.53 | $70.12 | $60.57 | 4,139,420 |
| 2019-02-07 | $71.15 | $71.37 | $70.38 | $71.20 | $61.50 | 4,631,206 |
| 2019-02-06 | $71.00 | $71.71 | $70.88 | $71.47 | $61.74 | 4,336,554 |
| 2019-02-05 | $71.38 | $71.73 | $70.83 | $71.31 | $61.60 | 7,128,649 |
| 2019-02-04 | $71.83 | $71.88 | $70.90 | $71.46 | $61.73 | 5,444,342 |
| 2019-02-01 | $72.38 | $72.55 | $71.53 | $71.88 | $62.09 | 4,642,537 |
| 2019-01-31 | $71.50 | $72.59 | $71.50 | $72.26 | $62.42 | 8,390,779 |
| 2019-01-30 | $71.41 | $72.03 | $71.18 | $71.61 | $61.86 | 4,122,089 |
| 2019-01-29 | $71.55 | $71.80 | $70.88 | $71.50 | $61.76 | 3,367,103 |
| 2019-01-28 | $71.37 | $71.67 | $70.47 | $71.58 | $61.83 | 4,088,558 |
| 2019-01-25 | $71.91 | $72.42 | $71.58 | $71.89 | $62.10 | 5,221,801 |
| 2019-01-24 | $71.73 | $71.80 | $70.86 | $71.32 | $61.61 | 4,152,741 |
| 2019-01-23 | $72.10 | $72.40 | $71.01 | $71.71 | $61.94 | 4,187,719 |
| 2019-01-22 | $72.12 | $72.32 | $71.10 | $71.59 | $61.84 | 5,578,261 |
| 2019-01-18 | $72.42 | $72.88 | $71.96 | $72.43 | $62.56 | 5,539,866 |
| 2019-01-17 | $71.34 | $72.27 | $71.29 | $71.99 | $62.18 | 3,625,470 |
| 2019-01-16 | $72.01 | $72.59 | $71.84 | $72.00 | $62.19 | 3,785,442 |
| 2019-01-15 | $70.97 | $71.98 | $70.80 | $71.79 | $62.01 | 4,259,874 |
| 2019-01-14 | $71.40 | $71.50 | $70.35 | $70.65 | $61.03 | 5,997,658 |
| 2019-01-11 | $72.60 | $72.62 | $71.13 | $71.71 | $61.94 | 5,684,660 |
| 2019-01-10 | $72.03 | $72.75 | $71.25 | $72.48 | $62.61 | 5,130,543 |
| 2019-01-09 | $71.82 | $72.65 | $71.53 | $72.23 | $62.39 | 6,317,999 |
| 2019-01-08 | $70.52 | $71.67 | $70.14 | $71.37 | $61.65 | 6,548,096 |
| 2019-01-07 | $69.15 | $70.54 | $68.82 | $69.97 | $60.44 | 6,192,472 |
| 2019-01-04 | $68.43 | $70.14 | $68.00 | $69.57 | $60.09 | 6,868,575 |
| 2019-01-03 | $67.80 | $68.09 | $66.72 | $67.33 | $58.16 | 5,853,235 |
| 2019-01-02 | $67.20 | $68.46 | $66.69 | $68.04 | $58.77 | 5,528,141 |
| 2018-12-31 | $68.54 | $68.72 | $67.74 | $68.33 | $59.02 | 4,870,858 |
| 2018-12-28 | $68.56 | $69.08 | $67.59 | $68.05 | $58.78 | 5,181,825 |
| 2018-12-27 | $67.16 | $68.39 | $65.74 | $68.36 | $59.05 | 6,873,283 |
| 2018-12-26 | $65.40 | $67.79 | $64.51 | $67.72 | $58.50 | 6,584,737 |
| 2018-12-24 | $66.97 | $67.20 | $65.12 | $65.26 | $56.37 | 5,608,199 |
| 2018-12-21 | $69.64 | $71.30 | $66.79 | $67.26 | $58.10 | 22,563,876 |
| 2018-12-20 | $71.88 | $72.32 | $68.46 | $69.61 | $60.13 | 12,686,502 |
| 2018-12-19 | $75.85 | $75.94 | $72.59 | $73.29 | $63.31 | 11,063,939 |
| 2018-12-18 | $76.96 | $77.69 | $75.37 | $75.48 | $65.20 | 9,124,360 |
| 2018-12-17 | $77.92 | $78.37 | $75.80 | $76.22 | $65.84 | 12,321,455 |
| 2018-12-14 | $79.27 | $80.10 | $78.44 | $78.74 | $68.02 | 9,282,451 |
| 2018-12-13 | $82.71 | $83.14 | $81.68 | $82.32 | $71.11 | 4,771,106 |
| 2018-12-12 | $82.45 | $83.33 | $82.11 | $82.44 | $71.21 | 4,844,744 |
| 2018-12-11 | $81.93 | $82.35 | $80.75 | $81.81 | $70.67 | 5,467,526 |
| 2018-12-10 | $81.60 | $81.92 | $79.69 | $81.16 | $70.11 | 5,625,971 |
| 2018-12-07 | $82.42 | $83.21 | $80.92 | $81.19 | $70.13 | 6,152,967 |
| 2018-12-06 | $82.40 | $83.57 | $80.77 | $82.94 | $71.64 | 8,093,384 |
| 2018-12-04 | $85.93 | $86.31 | $82.40 | $82.82 | $71.54 | 8,359,381 |
| 2018-12-03 | $85.03 | $85.83 | $84.68 | $85.69 | $74.02 | 6,223,936 |
| 2018-11-30 | $84.85 | $85.31 | $83.80 | $84.67 | $73.14 | 8,323,504 |
| 2018-11-29 | $83.84 | $85.13 | $83.84 | $84.85 | $73.29 | 6,090,314 |
| 2018-11-28 | $83.82 | $84.66 | $82.80 | $84.64 | $73.11 | 6,784,175 |
| 2018-11-27 | $81.75 | $83.53 | $81.40 | $83.52 | $72.14 | 6,047,416 |
| 2018-11-26 | $81.44 | $82.18 | $80.98 | $81.70 | $70.57 | 5,565,249 |
| 2018-11-23 | $79.11 | $81.50 | $79.01 | $80.81 | $69.80 | 2,716,274 |
| 2018-11-21 | $80.40 | $81.47 | $79.68 | $79.76 | $68.90 | 6,396,940 |
| 2018-11-20 | $81.08 | $81.73 | $78.28 | $79.79 | $68.92 | 8,267,084 |
| 2018-11-19 | $82.34 | $82.99 | $81.72 | $81.92 | $70.76 | 6,064,472 |
| 2018-11-16 | $82.47 | $83.07 | $81.56 | $82.52 | $71.28 | 3,603,773 |
| 2018-11-15 | $81.54 | $82.42 | $80.83 | $82.29 | $71.08 | 4,336,142 |
| 2018-11-14 | $82.38 | $83.18 | $80.93 | $81.52 | $70.42 | 5,366,141 |
| 2018-11-13 | $82.27 | $82.68 | $81.43 | $81.92 | $70.76 | 4,375,346 |
| 2018-11-12 | $82.39 | $82.59 | $81.58 | $81.81 | $70.67 | 3,545,014 |
| 2018-11-09 | $82.51 | $82.98 | $81.73 | $82.39 | $71.17 | 3,601,912 |
| 2018-11-08 | $81.50 | $83.00 | $81.31 | $82.44 | $71.21 | 5,344,699 |
| 2018-11-07 | $80.75 | $81.96 | $80.56 | $81.91 | $70.38 | 6,142,495 |
| 2018-11-06 | $80.08 | $80.65 | $79.58 | $80.60 | $69.25 | 6,265,516 |
| 2018-11-05 | $79.60 | $80.20 | $79.03 | $79.97 | $68.71 | 6,061,150 |
| 2018-11-02 | $80.27 | $80.42 | $78.51 | $79.30 | $68.14 | 7,197,950 |
| 2018-11-01 | $79.48 | $80.27 | $79.20 | $79.90 | $68.65 | 6,368,666 |
| 2018-10-31 | $78.80 | $80.25 | $77.65 | $79.77 | $68.54 | 12,973,939 |
| 2018-10-30 | $77.12 | $78.94 | $76.60 | $78.80 | $67.71 | 6,944,124 |
| 2018-10-29 | $76.77 | $77.68 | $75.50 | $76.82 | $66.00 | 6,398,248 |
| 2018-10-26 | $73.52 | $76.75 | $73.50 | $76.23 | $65.50 | 12,078,379 |
| 2018-10-25 | $74.86 | $75.85 | $74.10 | $75.74 | $65.08 | 6,434,364 |
| 2018-10-24 | $77.31 | $77.81 | $74.07 | $74.20 | $63.75 | 9,171,433 |
| 2018-10-23 | $77.27 | $77.80 | $76.40 | $77.26 | $66.38 | 5,094,088 |
| 2018-10-22 | $77.56 | $78.10 | $77.08 | $77.65 | $66.72 | 5,715,508 |
| 2018-10-19 | $77.01 | $78.00 | $76.67 | $77.35 | $66.46 | 5,934,953 |
| 2018-10-18 | $77.05 | $77.64 | $76.29 | $76.58 | $65.80 | 5,879,762 |
| 2018-10-17 | $76.10 | $77.49 | $75.73 | $76.98 | $66.14 | 6,256,959 |
| 2018-10-16 | $75.18 | $76.45 | $74.37 | $76.28 | $65.54 | 7,739,182 |
| 2018-10-15 | $73.09 | $75.35 | $73.00 | $74.72 | $64.20 | 8,308,666 |
| 2018-10-12 | $71.45 | $73.76 | $70.43 | $73.50 | $63.15 | 9,722,766 |
| 2018-10-11 | $69.75 | $74.38 | $69.69 | $70.90 | $60.92 | 15,407,157 |
| 2018-10-10 | $73.56 | $74.22 | $72.31 | $72.31 | $62.13 | 8,011,184 |
| 2018-10-09 | $73.56 | $73.82 | $72.91 | $73.56 | $63.20 | 5,194,777 |
| 2018-10-08 | $72.50 | $74.55 | $72.49 | $74.15 | $63.71 | 6,482,021 |
| 2018-10-05 | $73.09 | $73.47 | $72.14 | $72.51 | $62.30 | 5,663,537 |
| 2018-10-04 | $73.69 | $74.13 | $72.91 | $73.34 | $63.01 | 3,832,751 |
| 2018-10-03 | $73.70 | $74.27 | $73.49 | $73.80 | $63.41 | 6,075,375 |
| 2018-10-02 | $72.30 | $73.77 | $72.01 | $73.49 | $63.14 | 3,842,923 |
| 2018-10-01 | $72.88 | $73.60 | $72.37 | $72.46 | $62.26 | 5,408,571 |
| 2018-09-28 | $73.82 | $74.00 | $72.75 | $72.90 | $62.64 | 4,871,240 |
| 2018-09-27 | $72.96 | $74.57 | $72.51 | $73.81 | $63.42 | 4,111,727 |
| 2018-09-26 | $72.42 | $73.70 | $72.27 | $72.96 | $62.69 | 5,742,903 |
| 2018-09-25 | $72.77 | $72.95 | $71.83 | $72.21 | $62.04 | 3,111,208 |
| 2018-09-24 | $72.56 | $72.67 | $71.76 | $72.20 | $62.04 | 3,556,786 |
| 2018-09-21 | $73.20 | $73.20 | $71.94 | $73.00 | $62.72 | 8,826,472 |
| 2018-09-20 | $71.52 | $72.98 | $71.52 | $72.89 | $62.63 | 5,279,627 |
| 2018-09-19 | $71.01 | $72.04 | $70.89 | $71.28 | $61.24 | 4,552,528 |
| 2018-09-18 | $70.51 | $71.44 | $70.32 | $70.88 | $60.90 | 4,670,797 |
| 2018-09-17 | $70.36 | $70.64 | $70.07 | $70.45 | $60.53 | 3,891,297 |
| 2018-09-14 | $70.69 | $70.70 | $69.98 | $70.28 | $60.39 | 3,069,650 |
| 2018-09-13 | $70.46 | $70.97 | $70.14 | $70.48 | $60.56 | 4,375,171 |
| 2018-09-12 | $68.71 | $70.50 | $68.66 | $70.38 | $60.47 | 6,242,396 |
| 2018-09-11 | $68.59 | $69.23 | $68.44 | $68.74 | $59.06 | 4,087,743 |
| 2018-09-10 | $68.55 | $69.16 | $68.51 | $68.80 | $59.11 | 3,738,044 |
| 2018-09-07 | $67.90 | $68.29 | $67.58 | $68.19 | $58.59 | 4,350,476 |
| 2018-09-06 | $68.09 | $68.52 | $67.78 | $68.03 | $58.45 | 5,027,456 |
| 2018-09-05 | $67.46 | $68.40 | $67.46 | $68.24 | $58.63 | 6,131,131 |
| 2018-09-04 | $68.53 | $68.59 | $67.42 | $67.62 | $58.10 | 5,007,073 |
| 2018-08-31 | $67.54 | $68.62 | $67.54 | $68.56 | $58.91 | 4,421,529 |
| 2018-08-30 | $68.53 | $68.98 | $67.67 | $67.80 | $58.25 | 4,903,216 |
| 2018-08-29 | $69.20 | $69.21 | $68.41 | $68.66 | $58.99 | 4,407,731 |
| 2018-08-28 | $69.58 | $69.87 | $69.03 | $69.28 | $59.53 | 4,241,439 |
| 2018-08-27 | $69.67 | $69.67 | $69.18 | $69.44 | $59.66 | 5,326,369 |
| 2018-08-24 | $69.50 | $69.75 | $69.06 | $69.21 | $59.47 | 5,435,006 |
| 2018-08-23 | $69.55 | $69.91 | $69.02 | $69.28 | $59.53 | 4,548,923 |
| 2018-08-22 | $70.25 | $70.47 | $69.62 | $69.64 | $59.84 | 3,746,566 |
| 2018-08-21 | $70.36 | $70.95 | $69.94 | $70.25 | $60.36 | 3,683,365 |
| 2018-08-20 | $70.23 | $70.73 | $69.91 | $69.99 | $60.14 | 4,620,202 |
| 2018-08-17 | $68.76 | $70.19 | $68.60 | $69.99 | $60.14 | 5,884,419 |
| 2018-08-16 | $69.14 | $69.93 | $68.98 | $69.62 | $59.44 | 9,325,953 |
| 2018-08-15 | $67.95 | $68.98 | $67.92 | $68.73 | $58.68 | 5,944,335 |
| 2018-08-14 | $66.62 | $68.86 | $66.51 | $68.66 | $58.62 | 6,390,792 |
| 2018-08-13 | $66.48 | $66.96 | $66.21 | $66.48 | $56.76 | 5,171,460 |
| 2018-08-10 | $65.78 | $66.51 | $65.54 | $66.49 | $56.77 | 4,991,389 |
| 2018-08-09 | $66.45 | $66.88 | $66.02 | $66.17 | $56.50 | 5,795,140 |
| 2018-08-08 | $67.44 | $67.56 | $65.80 | $66.49 | $56.77 | 7,268,195 |
| 2018-08-07 | $67.55 | $67.98 | $66.90 | $67.05 | $57.25 | 7,143,667 |
| 2018-08-06 | $66.48 | $67.50 | $66.43 | $67.42 | $57.57 | 5,108,886 |
| 2018-08-03 | $67.19 | $67.70 | $66.96 | $67.22 | $57.40 | 4,307,302 |
| 2018-08-02 | $65.99 | $67.18 | $65.78 | $66.98 | $57.19 | 5,815,901 |
| 2018-08-01 | $67.61 | $67.65 | $66.29 | $66.44 | $56.73 | 6,514,859 |
| 2018-07-31 | $69.31 | $69.40 | $67.57 | $67.62 | $57.74 | 7,261,879 |
| 2018-07-30 | $68.39 | $69.53 | $68.32 | $69.16 | $59.05 | 7,866,384 |
| 2018-07-27 | $67.73 | $68.94 | $67.51 | $68.64 | $58.61 | 6,871,918 |
| 2018-07-26 | $67.37 | $67.99 | $66.84 | $67.54 | $57.67 | 7,506,309 |
| 2018-07-25 | $65.52 | $66.77 | $65.46 | $66.70 | $56.95 | 7,863,526 |
| 2018-07-24 | $65.65 | $66.15 | $65.16 | $65.51 | $55.94 | 7,542,638 |
| 2018-07-23 | $64.35 | $65.52 | $64.27 | $65.34 | $55.79 | 6,965,921 |
| 2018-07-20 | $64.64 | $65.23 | $64.31 | $64.98 | $55.48 | 7,554,652 |
| 2018-07-19 | $65.93 | $66.20 | $64.78 | $64.93 | $55.44 | 9,823,549 |
| 2018-07-18 | $65.72 | $66.72 | $65.66 | $66.16 | $56.49 | 9,201,051 |
| 2018-07-17 | $64.80 | $65.67 | $64.80 | $65.63 | $56.04 | 8,412,668 |
| 2018-07-16 | $65.14 | $65.44 | $64.65 | $65.16 | $55.64 | 8,619,522 |
| 2018-07-13 | $63.96 | $65.52 | $63.95 | $65.17 | $55.64 | 7,760,084 |
| 2018-07-12 | $64.14 | $65.43 | $63.61 | $63.88 | $54.54 | 11,650,227 |
| 2018-07-11 | $63.06 | $63.87 | $62.18 | $63.66 | $54.36 | 9,978,801 |
| 2018-07-10 | $63.25 | $63.70 | $62.70 | $63.20 | $53.96 | 9,250,528 |
| 2018-07-09 | $63.12 | $64.30 | $63.10 | $63.73 | $54.42 | 7,513,024 |
| 2018-07-06 | $62.36 | $64.10 | $62.30 | $63.30 | $54.05 | 9,740,974 |
| 2018-07-05 | $61.15 | $62.55 | $60.82 | $62.38 | $53.26 | 12,472,981 |
| 2018-07-03 | $61.45 | $61.77 | $60.71 | $60.76 | $51.88 | 5,602,311 |
| 2018-07-02 | $59.68 | $61.27 | $59.50 | $61.13 | $52.20 | 11,309,695 |
| 2018-06-29 | $59.81 | $60.28 | $59.11 | $60.02 | $51.25 | 15,725,724 |
| 2018-06-28 | $60.39 | $61.00 | $59.07 | $59.70 | $50.97 | 40,465,735 |
| 2018-06-27 | $66.44 | $67.44 | $65.87 | $66.26 | $56.58 | 6,327,482 |
| 2018-06-26 | $67.19 | $67.44 | $65.42 | $66.57 | $56.84 | 8,473,030 |
| 2018-06-25 | $67.35 | $68.04 | $66.35 | $67.24 | $57.41 | 17,147,782 |
| 2018-06-22 | $67.84 | $68.27 | $67.47 | $67.61 | $57.73 | 10,441,265 |
| 2018-06-21 | $68.50 | $68.87 | $66.92 | $67.79 | $57.88 | 8,303,558 |
| 2018-06-20 | $66.72 | $68.26 | $65.63 | $68.00 | $58.06 | 13,923,877 |
| 2018-06-19 | $63.69 | $64.76 | $63.67 | $64.61 | $55.17 | 5,534,293 |
| 2018-06-18 | $65.45 | $65.55 | $63.88 | $64.15 | $54.77 | 4,933,411 |
| 2018-06-15 | $65.00 | $65.82 | $64.57 | $65.80 | $56.18 | 10,733,576 |
| 2018-06-14 | $64.11 | $65.00 | $63.90 | $64.87 | $55.39 | 5,645,570 |
| 2018-06-13 | $63.31 | $64.43 | $63.31 | $63.91 | $54.57 | 5,571,777 |
| 2018-06-12 | $64.16 | $64.19 | $63.17 | $63.70 | $54.39 | 5,173,272 |
| 2018-06-11 | $63.38 | $64.39 | $63.07 | $64.06 | $54.70 | 3,394,693 |
| 2018-06-08 | $63.67 | $64.06 | $62.97 | $63.40 | $54.13 | 3,857,623 |
| 2018-06-07 | $63.15 | $64.01 | $63.00 | $63.60 | $54.30 | 5,614,607 |
| 2018-06-06 | $63.10 | $63.32 | $62.73 | $63.15 | $53.92 | 5,455,583 |
| 2018-06-05 | $63.18 | $63.24 | $62.44 | $62.89 | $53.70 | 6,999,079 |
| 2018-06-04 | $63.09 | $63.42 | $62.70 | $63.30 | $54.05 | 3,564,184 |
| 2018-06-01 | $62.56 | $63.31 | $62.15 | $62.86 | $53.67 | 3,225,489 |
| 2018-05-31 | $63.58 | $63.58 | $62.12 | $62.39 | $53.27 | 6,508,734 |
| 2018-05-30 | $63.00 | $63.86 | $62.69 | $63.54 | $54.25 | 3,272,104 |
| 2018-05-29 | $63.30 | $63.67 | $62.51 | $62.70 | $53.54 | 4,749,783 |
| 2018-05-25 | $63.50 | $64.15 | $63.19 | $63.53 | $54.24 | 3,412,089 |
| 2018-05-24 | $63.79 | $64.00 | $62.70 | $63.41 | $54.14 | 3,573,015 |
| 2018-05-23 | $63.78 | $64.00 | $62.69 | $63.91 | $54.57 | 4,964,625 |
| 2018-05-22 | $64.83 | $65.82 | $64.14 | $64.23 | $54.84 | 4,307,452 |
| 2018-05-21 | $64.49 | $65.10 | $64.26 | $64.50 | $55.07 | 3,168,105 |
| 2018-05-18 | $65.93 | $65.93 | $64.10 | $64.34 | $54.94 | 3,388,176 |
| 2018-05-17 | $65.23 | $66.04 | $65.02 | $65.99 | $56.35 | 3,983,008 |
| 2018-05-16 | $64.71 | $66.00 | $64.61 | $65.74 | $55.79 | 4,159,535 |
| 2018-05-15 | $64.58 | $65.38 | $63.99 | $64.61 | $54.83 | 4,984,071 |
| 2018-05-14 | $64.26 | $65.22 | $64.13 | $65.10 | $55.25 | 4,792,015 |
| 2018-05-11 | $63.85 | $64.56 | $62.64 | $64.09 | $54.39 | 6,189,141 |
| 2018-05-10 | $63.27 | $64.26 | $63.20 | $63.81 | $54.16 | 4,288,276 |
| 2018-05-09 | $62.49 | $63.10 | $62.12 | $62.94 | $53.42 | 3,739,191 |
| 2018-05-08 | $62.30 | $62.60 | $61.56 | $62.36 | $52.92 | 5,406,914 |
| 2018-05-07 | $63.85 | $64.00 | $62.03 | $62.30 | $52.87 | 5,334,645 |
| 2018-05-04 | $62.18 | $64.15 | $61.76 | $63.81 | $54.16 | 5,523,656 |
| 2018-05-03 | $63.42 | $63.50 | $61.88 | $62.23 | $52.81 | 6,938,868 |
| 2018-05-02 | $65.56 | $65.60 | $63.17 | $63.65 | $54.02 | 5,411,323 |
| 2018-05-01 | $65.37 | $66.23 | $64.63 | $65.42 | $55.52 | 5,056,741 |
| 2018-04-30 | $67.53 | $67.75 | $66.22 | $66.45 | $56.40 | 4,399,099 |
| 2018-04-27 | $66.56 | $67.88 | $66.37 | $67.11 | $56.96 | 4,572,317 |
| 2018-04-26 | $66.08 | $67.15 | $65.83 | $66.74 | $56.64 | 4,891,203 |
| 2018-04-25 | $64.99 | $66.23 | $64.38 | $65.95 | $55.97 | 4,315,364 |
| 2018-04-24 | $65.08 | $65.65 | $64.40 | $65.00 | $55.17 | 4,423,606 |
| 2018-04-23 | $64.25 | $64.70 | $63.81 | $64.60 | $54.83 | 4,430,646 |
| 2018-04-20 | $64.87 | $65.28 | $63.74 | $63.92 | $54.25 | 5,919,509 |
| 2018-04-19 | $66.09 | $66.30 | $64.86 | $65.28 | $55.40 | 3,205,348 |
| 2018-04-18 | $66.00 | $66.79 | $66.00 | $66.26 | $56.23 | 3,058,184 |
| 2018-04-17 | $66.71 | $67.00 | $64.88 | $65.97 | $55.99 | 7,946,294 |
| 2018-04-16 | $64.19 | $68.15 | $63.92 | $66.22 | $56.20 | 9,646,030 |
| 2018-04-13 | $64.54 | $64.54 | $63.25 | $63.82 | $54.16 | 3,390,863 |
| 2018-04-12 | $64.28 | $64.62 | $63.62 | $64.04 | $54.35 | 4,292,822 |
| 2018-04-11 | $63.36 | $64.50 | $63.10 | $64.11 | $54.41 | 5,842,454 |
| 2018-04-10 | $63.48 | $63.99 | $62.69 | $63.76 | $54.11 | 4,764,281 |
| 2018-04-09 | $63.55 | $63.82 | $62.67 | $62.85 | $53.34 | 3,984,288 |
| 2018-04-06 | $64.36 | $64.79 | $63.19 | $63.47 | $53.87 | 5,110,909 |
| 2018-04-05 | $65.74 | $65.93 | $64.54 | $64.65 | $54.87 | 6,018,513 |
| 2018-04-04 | $62.60 | $66.01 | $62.60 | $65.51 | $55.60 | 8,451,760 |
| 2018-04-03 | $63.53 | $63.56 | $61.74 | $63.17 | $53.61 | 10,657,153 |
| 2018-04-02 | $65.10 | $65.45 | $62.48 | $63.10 | $53.55 | 7,805,270 |
| 2018-03-29 | $67.67 | $68.00 | $64.76 | $65.47 | $55.56 | 8,242,458 |
| 2018-03-28 | $67.49 | $68.00 | $65.82 | $67.59 | $57.36 | 10,125,350 |
| 2018-03-27 | $67.84 | $67.97 | $65.68 | $65.96 | $55.98 | 7,173,312 |
| 2018-03-26 | $66.13 | $67.59 | $66.12 | $67.47 | $57.26 | 5,229,588 |
| 2018-03-23 | $66.06 | $66.75 | $65.36 | $65.43 | $55.53 | 6,035,326 |
| 2018-03-22 | $65.79 | $67.14 | $65.58 | $65.83 | $55.87 | 4,166,487 |
| 2018-03-21 | $65.96 | $67.14 | $65.68 | $66.27 | $56.24 | 3,639,088 |
| 2018-03-20 | $66.71 | $67.00 | $65.46 | $66.05 | $56.06 | 4,135,770 |
| 2018-03-19 | $67.47 | $67.69 | $66.22 | $66.62 | $56.54 | 3,949,645 |
| 2018-03-16 | $67.69 | $68.11 | $67.18 | $67.57 | $57.35 | 9,816,630 |
| 2018-03-15 | $68.58 | $68.97 | $67.08 | $67.38 | $57.19 | 4,751,102 |
| 2018-03-14 | $70.01 | $70.50 | $68.00 | $68.55 | $58.18 | 5,703,080 |
| 2018-03-13 | $70.65 | $71.18 | $69.50 | $69.86 | $59.29 | 3,891,325 |
| 2018-03-12 | $70.65 | $71.18 | $69.95 | $70.15 | $59.54 | 4,733,949 |
| 2018-03-09 | $69.22 | $70.69 | $68.58 | $70.60 | $59.92 | 3,786,190 |
| 2018-03-08 | $69.81 | $70.16 | $68.50 | $68.97 | $58.53 | 4,549,367 |
| 2018-03-07 | $69.26 | $70.25 | $68.98 | $69.50 | $58.98 | 4,161,368 |
| 2018-03-06 | $70.55 | $70.55 | $68.82 | $69.79 | $59.23 | 4,498,261 |
| 2018-03-05 | $70.04 | $70.67 | $69.39 | $70.55 | $59.88 | 7,464,715 |
| 2018-03-02 | $69.55 | $70.75 | $69.43 | $70.58 | $59.90 | 4,682,145 |
| 2018-03-01 | $69.06 | $71.12 | $68.96 | $70.20 | $59.58 | 7,299,826 |
| 2018-02-28 | $69.39 | $70.01 | $68.68 | $68.89 | $58.47 | 7,715,151 |
| 2018-02-27 | $70.79 | $71.00 | $68.51 | $69.14 | $58.68 | 6,178,837 |
| 2018-02-26 | $70.45 | $70.69 | $69.50 | $70.60 | $59.92 | 3,198,456 |
| 2018-02-23 | $70.32 | $70.50 | $69.09 | $70.36 | $59.71 | 3,026,503 |
| 2018-02-22 | $69.72 | $70.17 | $69.31 | $69.67 | $59.13 | 4,610,813 |
| 2018-02-21 | $70.93 | $71.28 | $69.54 | $69.63 | $59.09 | 4,571,083 |
| 2018-02-20 | $70.82 | $71.72 | $70.19 | $70.91 | $60.18 | 5,165,643 |
| 2018-02-16 | $69.99 | $71.37 | $69.94 | $70.92 | $60.19 | 4,378,838 |
| 2018-02-15 | $68.99 | $69.78 | $68.30 | $69.78 | $59.22 | 4,516,569 |
| 2018-02-14 | $67.60 | $69.30 | $67.60 | $68.49 | $58.13 | 5,481,037 |
| 2018-02-13 | $67.87 | $70.52 | $67.48 | $68.29 | $57.62 | 6,768,494 |
| 2018-02-12 | $68.62 | $69.44 | $67.87 | $68.46 | $57.76 | 3,983,393 |
| 2018-02-09 | $68.88 | $69.30 | $66.34 | $68.46 | $57.76 | 6,664,994 |
| 2018-02-08 | $71.57 | $71.85 | $68.20 | $68.22 | $57.56 | 5,561,704 |
| 2018-02-07 | $71.34 | $73.20 | $71.16 | $71.53 | $60.35 | 4,263,765 |
| 2018-02-06 | $69.10 | $72.19 | $68.30 | $71.79 | $60.57 | 6,578,900 |
| 2018-02-05 | $73.54 | $74.22 | $70.32 | $70.43 | $59.43 | 6,065,806 |
| 2018-02-02 | $75.88 | $76.24 | $73.34 | $73.56 | $62.07 | 6,933,453 |
| 2018-02-01 | $74.53 | $76.35 | $73.67 | $76.06 | $64.18 | 5,177,474 |
| 2018-01-31 | $76.70 | $76.89 | $74.91 | $75.26 | $63.50 | 6,565,224 |
| 2018-01-30 | $77.96 | $79.21 | $75.43 | $76.13 | $64.24 | 10,703,564 |
| 2018-01-29 | $79.15 | $80.68 | $79.09 | $80.27 | $67.73 | 6,064,485 |
| 2018-01-26 | $78.50 | $79.20 | $78.03 | $79.15 | $66.78 | 3,556,343 |
| 2018-01-25 | $77.85 | $78.44 | $77.35 | $78.27 | $66.04 | 4,019,270 |
| 2018-01-24 | $77.30 | $77.83 | $77.00 | $77.33 | $65.25 | 3,939,506 |
| 2018-01-23 | $76.94 | $77.21 | $76.20 | $77.02 | $64.99 | 3,579,837 |
| 2018-01-22 | $76.64 | $77.44 | $76.42 | $77.40 | $65.31 | 3,280,204 |
| 2018-01-19 | $75.83 | $76.51 | $75.78 | $76.47 | $64.52 | 6,749,416 |
| 2018-01-18 | $75.59 | $76.35 | $75.53 | $76.00 | $64.13 | 5,244,296 |
| 2018-01-17 | $76.63 | $76.65 | $75.59 | $75.78 | $63.94 | 4,472,890 |
| 2018-01-16 | $76.45 | $76.62 | $75.92 | $76.03 | $64.15 | 4,640,425 |
| 2018-01-12 | $75.55 | $76.89 | $75.48 | $76.07 | $64.19 | 6,423,966 |
| 2018-01-11 | $73.95 | $75.44 | $73.90 | $75.38 | $63.60 | 6,259,837 |
| 2018-01-10 | $73.43 | $74.18 | $73.21 | $74.08 | $62.51 | 4,431,509 |
| 2018-01-09 | $74.08 | $74.19 | $73.20 | $73.42 | $61.95 | 4,128,870 |
| 2018-01-08 | $73.15 | $74.00 | $72.75 | $73.85 | $62.31 | 5,298,022 |
| 2018-01-05 | $71.90 | $73.25 | $71.82 | $72.92 | $61.53 | 9,005,764 |
| 2018-01-04 | $73.49 | $73.50 | $70.73 | $71.60 | $60.41 | 12,346,714 |
| 2018-01-03 | $75.09 | $75.80 | $74.31 | $75.51 | $63.71 | 7,097,897 |
| 2018-01-02 | $73.28 | $75.19 | $72.97 | $74.95 | $63.24 | 6,326,544 |
| 2017-12-29 | $72.63 | $73.04 | $72.37 | $72.62 | $61.27 | 3,043,880 |
| 2017-12-28 | $72.88 | $72.98 | $72.23 | $72.94 | $61.54 | 2,074,670 |
| 2017-12-27 | $73.33 | $73.49 | $72.51 | $72.86 | $61.48 | 2,954,183 |
| 2017-12-26 | $72.99 | $73.61 | $72.71 | $73.30 | $61.85 | 1,964,018 |
| 2017-12-22 | $73.11 | $73.45 | $72.67 | $72.71 | $61.35 | 3,475,958 |
| 2017-12-21 | $72.68 | $73.96 | $72.48 | $73.25 | $61.81 | 5,015,913 |
| 2017-12-20 | $72.53 | $72.97 | $71.98 | $72.72 | $61.36 | 6,541,017 |
| 2017-12-19 | $72.80 | $73.17 | $72.14 | $72.19 | $60.91 | 4,972,678 |
| 2017-12-18 | $72.50 | $73.28 | $72.28 | $72.55 | $61.22 | 6,244,722 |
| 2017-12-15 | $71.05 | $72.34 | $70.23 | $71.94 | $60.70 | 10,930,790 |
| 2017-12-14 | $71.47 | $71.58 | $70.00 | $70.36 | $59.37 | 7,103,417 |
| 2017-12-13 | $71.99 | $72.09 | $70.75 | $71.72 | $60.52 | 5,298,233 |
| 2017-12-12 | $71.81 | $72.15 | $70.93 | $72.01 | $60.76 | 4,361,200 |
| 2017-12-11 | $71.32 | $72.44 | $71.24 | $71.88 | $60.65 | 6,218,430 |
| 2017-12-08 | $70.09 | $71.61 | $69.51 | $71.55 | $60.37 | 6,827,172 |
| 2017-12-07 | $70.91 | $71.00 | $69.50 | $69.61 | $58.73 | 7,842,604 |
| 2017-12-06 | $70.44 | $71.29 | $69.84 | $71.05 | $59.95 | 5,926,760 |
| 2017-12-05 | $71.33 | $71.62 | $70.09 | $70.18 | $59.22 | 5,813,679 |
| 2017-12-04 | $71.33 | $71.71 | $70.41 | $71.57 | $60.39 | 9,901,534 |
| 2017-12-01 | $71.96 | $72.46 | $70.51 | $71.45 | $60.29 | 8,730,215 |
| 2017-11-30 | $71.93 | $72.92 | $70.77 | $72.76 | $61.39 | 11,375,586 |
| 2017-11-29 | $72.35 | $73.36 | $71.77 | $71.92 | $60.68 | 6,239,000 |
| 2017-11-28 | $69.43 | $72.47 | $69.02 | $72.24 | $60.95 | 7,384,419 |
| 2017-11-27 | $70.64 | $70.70 | $69.26 | $69.39 | $58.55 | 5,315,233 |
| 2017-11-24 | $71.01 | $71.41 | $70.22 | $70.28 | $59.30 | 1,682,964 |
| 2017-11-22 | $71.13 | $72.12 | $71.07 | $71.33 | $60.19 | 4,172,074 |
| 2017-11-21 | $70.66 | $71.26 | $70.39 | $71.16 | $60.04 | 8,050,791 |
| 2017-11-20 | $70.97 | $71.45 | $69.82 | $70.78 | $59.72 | 6,695,650 |
| 2017-11-17 | $71.44 | $71.98 | $71.00 | $71.25 | $60.12 | 6,102,081 |
| 2017-11-16 | $70.26 | $71.41 | $70.02 | $71.30 | $60.16 | 4,130,612 |
| 2017-11-15 | $70.61 | $70.88 | $69.92 | $70.20 | $59.23 | 4,365,983 |
| 2017-11-14 | $70.16 | $70.93 | $69.57 | $70.59 | $59.56 | 5,248,892 |
| 2017-11-13 | $70.71 | $73.83 | $69.27 | $70.37 | $59.38 | 12,406,082 |
| 2017-11-10 | $68.93 | $71.10 | $68.76 | $70.99 | $59.90 | 12,360,250 |
| 2017-11-09 | $68.91 | $69.93 | $68.36 | $69.54 | $58.35 | 7,893,326 |
| 2017-11-08 | $67.86 | $69.13 | $67.41 | $68.90 | $57.81 | 7,746,132 |
| 2017-11-07 | $65.76 | $68.46 | $65.75 | $67.92 | $56.99 | 9,384,484 |
| 2017-11-06 | $66.75 | $66.97 | $65.86 | $65.94 | $55.33 | 5,447,212 |
| 2017-11-03 | $66.85 | $67.54 | $66.51 | $66.87 | $56.11 | 13,868,463 |
| 2017-11-02 | $67.37 | $68.05 | $66.30 | $66.78 | $56.03 | 7,876,671 |
| 2017-11-01 | $65.34 | $67.80 | $65.17 | $67.01 | $56.22 | 9,530,853 |
| 2017-10-31 | $66.22 | $66.75 | $65.67 | $66.27 | $55.60 | 11,430,761 |
| 2017-10-30 | $64.45 | $66.48 | $64.25 | $66.26 | $55.59 | 12,150,261 |
| 2017-10-27 | $66.57 | $66.96 | $63.82 | $64.48 | $54.10 | 20,826,655 |
| 2017-10-26 | $69.64 | $70.26 | $66.38 | $67.11 | $56.31 | 18,623,955 |
| 2017-10-25 | $70.00 | $70.11 | $66.05 | $69.36 | $58.20 | 16,667,980 |
| 2017-10-24 | $67.68 | $68.09 | $67.23 | $67.29 | $56.46 | 7,627,202 |
| 2017-10-23 | $68.11 | $68.45 | $67.47 | $67.51 | $56.64 | 6,690,996 |
| 2017-10-20 | $67.21 | $68.31 | $67.06 | $68.06 | $57.11 | 8,739,942 |
| 2017-10-19 | $67.77 | $68.14 | $67.11 | $67.20 | $56.38 | 4,851,372 |
| 2017-10-18 | $67.46 | $68.17 | $67.41 | $67.74 | $56.84 | 4,867,610 |
| 2017-10-17 | $67.31 | $67.74 | $66.92 | $67.40 | $56.55 | 5,761,860 |
| 2017-10-16 | $67.64 | $68.17 | $67.21 | $67.31 | $56.48 | 6,369,058 |
| 2017-10-13 | $68.99 | $69.03 | $67.40 | $67.56 | $56.69 | 8,708,149 |
| 2017-10-12 | $68.80 | $69.61 | $68.55 | $69.00 | $57.89 | 6,008,707 |
| 2017-10-11 | $69.87 | $70.03 | $68.80 | $68.92 | $57.83 | 7,418,801 |
| 2017-10-10 | $70.80 | $70.99 | $69.28 | $69.85 | $58.61 | 11,978,844 |
| 2017-10-09 | $73.36 | $73.37 | $70.21 | $70.87 | $59.46 | 12,317,773 |
| 2017-10-06 | $75.95 | $76.24 | $72.77 | $73.20 | $61.42 | 11,296,522 |
| 2017-10-05 | $76.43 | $77.07 | $75.80 | $76.95 | $64.56 | 4,465,614 |
| 2017-10-04 | $76.61 | $76.95 | $75.68 | $75.83 | $63.62 | 4,589,144 |
| 2017-10-03 | $76.74 | $76.87 | $75.52 | $76.79 | $64.43 | 4,881,873 |
| 2017-10-02 | $77.32 | $77.50 | $76.50 | $76.60 | $64.27 | 5,241,298 |
| 2017-09-29 | $77.32 | $77.45 | $76.62 | $77.22 | $64.79 | 5,111,809 |
| 2017-09-28 | $77.71 | $78.00 | $77.12 | $77.52 | $65.04 | 6,777,931 |
| 2017-09-27 | $78.87 | $79.27 | $77.53 | $78.15 | $65.57 | 6,887,473 |
| 2017-09-26 | $79.48 | $79.63 | $78.85 | $79.08 | $66.35 | 4,242,738 |
| 2017-09-25 | $78.60 | $79.42 | $78.58 | $78.96 | $66.25 | 4,878,588 |
| 2017-09-22 | $78.00 | $78.50 | $77.62 | $78.41 | $65.79 | 4,452,564 |
| 2017-09-21 | $78.84 | $78.98 | $77.70 | $78.20 | $65.61 | 6,368,115 |
| 2017-09-20 | $80.75 | $81.27 | $78.44 | $78.84 | $66.15 | 9,133,838 |
| 2017-09-19 | $82.97 | $82.99 | $80.70 | $81.21 | $68.14 | 7,064,170 |
| 2017-09-18 | $82.51 | $83.62 | $82.50 | $82.60 | $69.30 | 5,773,040 |
| 2017-09-15 | $81.94 | $83.74 | $81.30 | $82.50 | $69.22 | 21,689,070 |
| 2017-09-14 | $81.67 | $82.57 | $81.36 | $82.01 | $68.81 | 4,299,793 |
| 2017-09-13 | $82.64 | $83.66 | $82.41 | $82.73 | $69.41 | 5,717,120 |
| 2017-09-12 | $82.24 | $83.89 | $81.97 | $82.74 | $69.42 | 7,744,201 |
| 2017-09-11 | $81.65 | $82.61 | $81.52 | $82.28 | $69.04 | 4,275,609 |
| 2017-09-08 | $81.70 | $81.95 | $81.06 | $81.39 | $68.29 | 4,448,054 |
| 2017-09-07 | $81.90 | $82.20 | $81.45 | $81.56 | $68.43 | 5,430,128 |
| 2017-09-06 | $81.58 | $82.11 | $81.50 | $81.76 | $68.60 | 5,187,318 |
| 2017-09-05 | $81.09 | $82.26 | $81.01 | $81.46 | $68.35 | 5,441,068 |
| 2017-09-01 | $81.63 | $81.69 | $80.57 | $81.22 | $68.15 | 5,289,425 |
| 2017-08-31 | $81.94 | $82.22 | $81.39 | $81.50 | $68.38 | 4,652,312 |
| 2017-08-30 | $81.56 | $82.24 | $81.27 | $81.78 | $68.62 | 3,147,129 |
| 2017-08-29 | $80.90 | $81.76 | $80.81 | $81.42 | $68.31 | 3,273,504 |
| 2017-08-28 | $81.32 | $81.68 | $81.01 | $81.16 | $68.10 | 3,273,857 |
| 2017-08-25 | $80.80 | $81.81 | $80.61 | $81.13 | $68.07 | 5,134,419 |
| 2017-08-24 | $81.27 | $81.67 | $79.25 | $80.50 | $67.54 | 7,794,352 |
| 2017-08-23 | $80.93 | $81.51 | $80.80 | $81.36 | $68.26 | 3,773,023 |
| 2017-08-22 | $80.80 | $81.84 | $80.59 | $81.28 | $68.20 | 3,152,139 |
| 2017-08-21 | $80.08 | $80.93 | $80.08 | $80.60 | $67.63 | 4,682,098 |
| 2017-08-18 | $80.43 | $80.95 | $80.01 | $80.03 | $67.15 | 4,599,772 |
| 2017-08-17 | $80.55 | $81.86 | $80.42 | $80.89 | $67.87 | 3,366,823 |
| 2017-08-16 | $81.07 | $81.84 | $81.05 | $81.26 | $68.18 | 3,452,622 |
| 2017-08-15 | $81.58 | $81.86 | $81.02 | $81.13 | $67.74 | 4,273,145 |
| 2017-08-14 | $80.88 | $81.81 | $80.87 | $81.53 | $68.07 | 3,998,765 |
| 2017-08-11 | $79.92 | $81.07 | $79.81 | $80.72 | $67.40 | 3,947,097 |
| 2017-08-10 | $80.77 | $80.93 | $79.65 | $79.75 | $66.59 | 4,594,321 |
| 2017-08-09 | $80.91 | $81.50 | $80.50 | $81.28 | $67.86 | 4,982,850 |
| 2017-08-08 | $81.09 | $81.93 | $81.00 | $81.08 | $67.70 | 3,954,268 |
| 2017-08-07 | $81.01 | $81.87 | $80.71 | $81.51 | $68.06 | 3,239,903 |
| 2017-08-04 | $81.38 | $81.45 | $80.93 | $81.06 | $67.68 | 3,721,039 |
| 2017-08-03 | $81.40 | $81.72 | $80.68 | $81.05 | $67.67 | 4,527,696 |
| 2017-08-02 | $80.90 | $81.36 | $80.58 | $81.03 | $67.65 | 4,149,471 |
| 2017-08-01 | $80.43 | $81.46 | $80.43 | $81.13 | $67.74 | 4,770,014 |
| 2017-07-31 | $79.92 | $80.96 | $79.81 | $80.67 | $67.35 | 4,813,607 |
| 2017-07-28 | $78.60 | $79.86 | $78.60 | $79.62 | $66.48 | 5,201,753 |
| 2017-07-27 | $78.39 | $78.98 | $78.13 | $78.78 | $65.78 | 6,430,165 |
| 2017-07-26 | $80.07 | $80.50 | $78.48 | $78.68 | $65.69 | 8,205,335 |
| 2017-07-25 | $79.79 | $80.49 | $79.58 | $80.06 | $66.84 | 5,291,158 |
| 2017-07-24 | $78.82 | $79.96 | $78.75 | $79.60 | $66.46 | 4,345,644 |
| 2017-07-21 | $79.37 | $80.05 | $78.85 | $78.90 | $65.88 | 4,774,042 |
| 2017-07-20 | $79.64 | $79.98 | $79.15 | $79.80 | $66.63 | 6,528,522 |
| 2017-07-19 | $78.76 | $79.77 | $78.72 | $79.56 | $66.43 | 4,053,275 |
| 2017-07-18 | $79.02 | $79.15 | $78.36 | $78.67 | $65.68 | 4,344,219 |
| 2017-07-17 | $79.14 | $79.25 | $78.65 | $79.18 | $66.11 | 4,639,292 |
| 2017-07-14 | $78.04 | $79.07 | $77.70 | $78.91 | $65.88 | 7,863,958 |
| 2017-07-13 | $77.66 | $78.48 | $77.60 | $78.01 | $65.13 | 5,408,172 |
| 2017-07-12 | $77.79 | $77.97 | $77.45 | $77.52 | $64.72 | 4,244,644 |
| 2017-07-11 | $76.97 | $77.52 | $76.79 | $77.29 | $64.53 | 4,728,948 |
| 2017-07-10 | $77.48 | $77.59 | $76.85 | $77.16 | $64.42 | 4,752,803 |
| 2017-07-07 | $77.73 | $78.14 | $76.92 | $77.47 | $64.68 | 5,868,547 |
| 2017-07-06 | $78.45 | $78.47 | $77.63 | $77.72 | $64.89 | 5,818,117 |
| 2017-07-05 | $78.13 | $78.96 | $78.13 | $78.64 | $65.66 | 6,306,231 |
| 2017-07-03 | $78.52 | $78.80 | $78.01 | $78.13 | $65.23 | 2,419,188 |
| 2017-06-30 | $79.50 | $79.59 | $77.14 | $78.31 | $65.38 | 6,873,486 |
| 2017-06-29 | $81.55 | $81.55 | $76.34 | $78.37 | $65.43 | 14,803,291 |
| 2017-06-28 | $77.49 | $78.24 | $76.83 | $77.09 | $64.36 | 6,488,417 |
| 2017-06-27 | $77.47 | $78.13 | $77.09 | $77.26 | $64.51 | 6,511,025 |
| 2017-06-26 | $76.49 | $77.92 | $76.39 | $77.53 | $64.73 | 6,568,729 |
| 2017-06-23 | $76.37 | $76.51 | $75.18 | $76.34 | $63.74 | 8,787,507 |
| 2017-06-22 | $78.11 | $78.11 | $76.32 | $76.37 | $63.76 | 7,832,056 |
| 2017-06-21 | $78.30 | $78.64 | $77.72 | $78.12 | $65.22 | 4,768,189 |
| 2017-06-20 | $79.81 | $79.83 | $78.13 | $78.30 | $65.38 | 4,937,572 |
| 2017-06-19 | $78.96 | $79.83 | $78.06 | $79.81 | $66.64 | 7,879,530 |
| 2017-06-16 | $81.19 | $81.47 | $77.35 | $78.44 | $65.49 | 14,827,100 |
| 2017-06-15 | $82.45 | $82.86 | $81.24 | $82.56 | $68.93 | 5,400,054 |
| 2017-06-14 | $82.02 | $83.06 | $81.70 | $82.88 | $69.20 | 4,346,114 |
| 2017-06-13 | $81.32 | $81.89 | $80.96 | $81.80 | $68.30 | 2,959,840 |
| 2017-06-12 | $81.04 | $82.59 | $81.03 | $81.81 | $68.31 | 4,610,405 |
| 2017-06-09 | $81.54 | $81.62 | $80.56 | $80.99 | $67.62 | 4,115,904 |
| 2017-06-08 | $81.51 | $82.04 | $81.38 | $81.47 | $68.02 | 2,993,112 |
| 2017-06-07 | $81.69 | $81.69 | $80.75 | $81.46 | $68.01 | 6,066,780 |
| 2017-06-06 | $82.75 | $83.35 | $81.08 | $81.45 | $68.01 | 6,644,067 |
| 2017-06-05 | $83.25 | $83.50 | $82.72 | $83.38 | $69.62 | 2,761,892 |
| 2017-06-02 | $82.30 | $83.13 | $82.27 | $83.10 | $69.38 | 3,937,442 |
| 2017-06-01 | $81.29 | $82.21 | $81.01 | $82.18 | $68.61 | 3,665,567 |
| 2017-05-31 | $80.37 | $81.03 | $80.31 | $81.02 | $67.65 | 4,196,944 |
| 2017-05-30 | $81.05 | $81.11 | $80.13 | $80.16 | $66.93 | 4,062,321 |
| 2017-05-26 | $81.00 | $81.25 | $80.64 | $81.25 | $67.84 | 2,713,727 |
| 2017-05-25 | $80.68 | $81.27 | $80.50 | $80.75 | $67.42 | 3,954,464 |
| 2017-05-24 | $81.40 | $81.41 | $80.31 | $80.58 | $67.28 | 3,520,975 |
| 2017-05-23 | $81.57 | $81.69 | $81.23 | $81.24 | $67.83 | 3,002,696 |
| 2017-05-22 | $80.59 | $81.44 | $80.21 | $81.34 | $67.91 | 5,677,013 |
| 2017-05-19 | $81.46 | $81.68 | $80.57 | $80.61 | $67.30 | 5,263,033 |
| 2017-05-18 | $81.96 | $82.39 | $81.38 | $81.45 | $68.01 | 4,345,933 |
| 2017-05-17 | $83.14 | $83.43 | $81.11 | $81.73 | $68.24 | 7,680,745 |
| 2017-05-16 | $84.98 | $84.99 | $84.27 | $84.51 | $70.56 | 2,518,596 |
| 2017-05-15 | $85.16 | $85.60 | $84.50 | $84.96 | $70.62 | 4,040,025 |
| 2017-05-12 | $85.48 | $85.61 | $84.86 | $85.25 | $70.86 | 3,272,757 |
| 2017-05-11 | $85.29 | $85.78 | $85.09 | $85.50 | $71.07 | 3,685,928 |
| 2017-05-10 | $85.77 | $85.88 | $85.51 | $85.62 | $71.17 | 2,545,003 |
| 2017-05-09 | $85.55 | $86.42 | $85.55 | $85.98 | $71.47 | 2,710,507 |
| 2017-05-08 | $85.64 | $85.99 | $85.36 | $85.84 | $71.35 | 2,943,657 |
| 2017-05-05 | $86.18 | $86.29 | $85.27 | $85.89 | $71.40 | 3,544,937 |
| 2017-05-04 | $85.85 | $86.27 | $85.72 | $86.05 | $71.53 | 3,558,802 |
| 2017-05-03 | $85.89 | $86.10 | $85.52 | $85.79 | $71.31 | 3,278,782 |
| 2017-05-02 | $86.73 | $86.86 | $85.68 | $85.81 | $71.33 | 3,945,801 |
| 2017-05-01 | $86.36 | $86.87 | $86.31 | $86.46 | $71.87 | 3,272,806 |
| 2017-04-28 | $85.77 | $87.79 | $85.45 | $86.54 | $71.94 | 3,525,306 |
| 2017-04-27 | $85.87 | $86.25 | $85.63 | $85.89 | $71.40 | 2,855,810 |
| 2017-04-26 | $85.93 | $86.35 | $85.45 | $85.92 | $71.42 | 3,477,924 |
| 2017-04-25 | $84.45 | $86.12 | $84.36 | $85.92 | $71.42 | 6,975,272 |
| 2017-04-24 | $84.76 | $84.86 | $84.16 | $84.28 | $70.06 | 5,036,451 |
| 2017-04-21 | $84.21 | $84.62 | $83.92 | $84.03 | $69.85 | 3,698,774 |
| 2017-04-20 | $83.73 | $84.66 | $83.49 | $84.14 | $69.94 | 4,219,726 |
| 2017-04-19 | $83.21 | $84.00 | $82.96 | $83.51 | $69.42 | 5,163,499 |
| 2017-04-18 | $82.60 | $83.05 | $82.52 | $82.82 | $68.84 | 2,894,280 |
| 2017-04-17 | $82.63 | $83.16 | $82.52 | $83.13 | $69.10 | 1,931,626 |
| 2017-04-13 | $82.82 | $83.18 | $82.35 | $82.48 | $68.56 | 2,780,762 |
| 2017-04-12 | $82.44 | $82.83 | $82.31 | $82.57 | $68.64 | 2,984,343 |
| 2017-04-11 | $82.27 | $82.81 | $82.08 | $82.68 | $68.73 | 3,464,917 |
| 2017-04-10 | $82.28 | $82.81 | $82.12 | $82.51 | $68.59 | 4,073,427 |
| 2017-04-07 | $81.80 | $82.94 | $81.66 | $82.33 | $68.44 | 5,576,132 |
| 2017-04-06 | $81.20 | $81.91 | $80.92 | $81.66 | $67.88 | 4,696,691 |
| 2017-04-05 | $82.98 | $83.10 | $80.30 | $81.17 | $67.47 | 12,117,445 |
| 2017-04-04 | $82.84 | $83.61 | $82.39 | $82.50 | $68.58 | 3,273,405 |
| 2017-04-03 | $83.36 | $83.75 | $82.80 | $82.95 | $68.95 | 3,283,623 |
| 2017-03-31 | $83.11 | $83.69 | $83.03 | $83.05 | $69.03 | 3,133,198 |
| 2017-03-30 | $83.65 | $83.79 | $83.10 | $83.31 | $69.25 | 2,437,968 |
| 2017-03-29 | $83.60 | $83.87 | $83.31 | $83.77 | $69.63 | 2,016,580 |
| 2017-03-28 | $83.29 | $84.02 | $83.10 | $83.74 | $69.61 | 3,053,042 |
| 2017-03-27 | $82.71 | $83.62 | $82.55 | $83.56 | $69.46 | 2,410,041 |
| 2017-03-24 | $83.25 | $83.34 | $82.61 | $82.97 | $68.97 | 2,110,083 |
| 2017-03-23 | $82.89 | $83.47 | $82.59 | $82.98 | $68.98 | 2,501,173 |
| 2017-03-22 | $83.49 | $83.85 | $82.55 | $83.03 | $69.02 | 4,488,298 |
| 2017-03-21 | $84.76 | $84.91 | $82.77 | $83.21 | $69.17 | 5,072,986 |
| 2017-03-20 | $85.77 | $85.86 | $84.55 | $84.63 | $70.35 | 3,579,559 |
| 2017-03-17 | $86.25 | $86.25 | $85.04 | $85.91 | $71.41 | 7,254,687 |
| 2017-03-16 | $85.61 | $86.04 | $85.22 | $85.67 | $71.21 | 3,356,110 |
| 2017-03-15 | $85.53 | $85.95 | $84.71 | $85.80 | $71.32 | 3,921,032 |
| 2017-03-14 | $85.45 | $85.50 | $84.63 | $85.40 | $70.99 | 3,257,320 |
| 2017-03-13 | $85.42 | $85.76 | $85.07 | $85.61 | $71.16 | 2,417,742 |
| 2017-03-10 | $85.93 | $86.06 | $85.34 | $85.63 | $71.18 | 2,601,035 |
| 2017-03-09 | $85.26 | $85.81 | $84.45 | $85.31 | $70.91 | 2,520,986 |
| 2017-03-08 | $85.99 | $85.99 | $85.12 | $85.16 | $70.79 | 2,898,421 |
| 2017-03-07 | $85.46 | $86.32 | $85.36 | $85.99 | $71.48 | 2,407,972 |
| 2017-03-06 | $85.58 | $86.44 | $85.36 | $85.88 | $71.39 | 2,437,548 |
| 2017-03-03 | $86.66 | $86.91 | $85.24 | $85.89 | $71.40 | 3,157,970 |
| 2017-03-02 | $86.50 | $87.03 | $86.32 | $86.74 | $72.10 | 3,097,105 |
| 2017-03-01 | $86.82 | $87.23 | $86.40 | $86.77 | $72.13 | 3,390,496 |
| 2017-02-28 | $87.13 | $87.13 | $85.59 | $86.38 | $71.80 | 3,879,904 |
| 2017-02-27 | $87.47 | $87.58 | $87.05 | $87.22 | $72.50 | 2,032,133 |
| 2017-02-24 | $86.86 | $87.63 | $86.73 | $87.61 | $72.83 | 2,890,852 |
| 2017-02-23 | $86.47 | $87.82 | $83.99 | $86.99 | $72.31 | 3,437,222 |
| 2017-02-22 | $86.43 | $86.57 | $85.90 | $86.29 | $71.73 | 3,047,701 |
| 2017-02-21 | $88.00 | $88.00 | $85.89 | $86.41 | $71.83 | 3,430,698 |
| 2017-02-17 | $85.54 | $86.10 | $85.37 | $85.86 | $71.37 | 4,106,620 |
| 2017-02-16 | $84.20 | $86.12 | $84.00 | $85.65 | $71.20 | 6,373,665 |
| 2017-02-15 | $83.74 | $84.38 | $83.61 | $84.25 | $70.03 | 2,736,127 |
| 2017-02-14 | $83.33 | $83.88 | $83.06 | $83.79 | $69.65 | 5,095,885 |
| 2017-02-13 | $83.48 | $83.63 | $82.67 | $83.43 | $69.35 | 3,299,797 |
| 2017-02-10 | $82.38 | $83.46 | $81.95 | $83.31 | $68.94 | 4,401,200 |
| 2017-02-09 | $81.73 | $82.55 | $81.40 | $82.38 | $68.17 | 2,950,038 |
| 2017-02-08 | $81.32 | $81.66 | $80.72 | $81.53 | $67.47 | 2,515,251 |
| 2017-02-07 | $80.91 | $81.55 | $80.37 | $81.43 | $67.39 | 4,174,804 |
| 2017-02-06 | $80.53 | $81.40 | $80.47 | $80.80 | $66.86 | 3,418,422 |
| 2017-02-03 | $81.13 | $81.24 | $80.40 | $80.47 | $66.59 | 3,167,670 |
| 2017-02-02 | $81.05 | $81.05 | $80.21 | $80.59 | $66.69 | 3,667,771 |
| 2017-02-01 | $81.20 | $81.69 | $80.16 | $81.04 | $67.06 | 5,080,115 |
| 2017-01-31 | $81.26 | $81.94 | $81.09 | $81.94 | $67.81 | 3,424,716 |
| 2017-01-30 | $82.00 | $82.23 | $81.04 | $81.48 | $67.43 | 5,047,095 |
| 2017-01-27 | $81.60 | $82.28 | $80.74 | $81.50 | $67.44 | 4,613,064 |
| 2017-01-26 | $81.87 | $82.26 | $81.22 | $81.27 | $67.25 | 2,535,271 |
| 2017-01-25 | $81.42 | $82.32 | $81.33 | $82.03 | $67.88 | 5,113,159 |
| 2017-01-24 | $81.72 | $81.81 | $80.62 | $81.23 | $67.22 | 4,245,772 |
| 2017-01-23 | $81.40 | $82.49 | $81.35 | $81.55 | $67.48 | 3,704,323 |
| 2017-01-20 | $84.11 | $84.72 | $81.01 | $81.72 | $67.63 | 11,067,907 |
| 2017-01-19 | $84.08 | $84.09 | $83.34 | $83.49 | $69.09 | 2,615,684 |
| 2017-01-18 | $84.21 | $84.40 | $83.63 | $84.12 | $69.61 | 2,938,775 |
| 2017-01-17 | $83.53 | $84.55 | $83.50 | $84.22 | $69.69 | 3,332,053 |
| 2017-01-13 | $83.94 | $84.14 | $83.37 | $83.82 | $69.36 | 2,934,594 |
| 2017-01-12 | $84.15 | $84.27 | $83.35 | $83.92 | $69.45 | 3,242,564 |
| 2017-01-11 | $83.01 | $85.26 | $83.01 | $84.43 | $69.87 | 6,573,458 |
| 2017-01-10 | $82.41 | $83.40 | $82.00 | $82.67 | $68.41 | 3,037,865 |
| 2017-01-09 | $82.81 | $82.91 | $81.95 | $82.55 | $68.31 | 3,293,038 |
| 2017-01-06 | $83.08 | $83.69 | $82.45 | $83.10 | $68.77 | 3,949,995 |
| 2017-01-05 | $82.00 | $83.37 | $80.31 | $83.03 | $68.71 | 7,401,365 |
| 2017-01-04 | $83.30 | $83.50 | $82.78 | $82.98 | $68.67 | 4,125,458 |
| 2017-01-03 | $83.10 | $83.38 | $82.30 | $82.96 | $68.65 | 4,943,270 |
| 2016-12-30 | $83.46 | $83.62 | $82.42 | $82.76 | $68.49 | 3,343,578 |
| 2016-12-29 | $83.47 | $83.88 | $83.16 | $83.48 | $69.08 | 3,697,261 |
| 2016-12-28 | $84.51 | $84.84 | $83.42 | $83.59 | $69.17 | 4,003,172 |
| 2016-12-27 | $84.46 | $85.29 | $84.21 | $84.49 | $69.92 | 2,765,641 |
| 2016-12-23 | $84.33 | $84.77 | $83.75 | $84.28 | $69.74 | 2,181,182 |
| 2016-12-22 | $85.50 | $85.85 | $83.90 | $84.27 | $69.74 | 3,983,109 |
| 2016-12-21 | $86.22 | $86.42 | $85.70 | $85.85 | $71.04 | 2,166,922 |
| 2016-12-20 | $87.00 | $87.42 | $85.89 | $86.28 | $71.40 | 4,141,718 |
| 2016-12-19 | $86.24 | $86.44 | $85.59 | $86.06 | $71.22 | 3,048,302 |
| 2016-12-16 | $86.22 | $87.19 | $85.84 | $86.08 | $71.23 | 7,155,144 |
| 2016-12-15 | $85.63 | $86.30 | $85.02 | $85.72 | $70.94 | 3,461,858 |
| 2016-12-14 | $87.77 | $88.00 | $85.52 | $85.74 | $70.95 | 5,117,287 |
| 2016-12-13 | $86.83 | $87.94 | $86.25 | $87.73 | $72.60 | 3,546,980 |
| 2016-12-12 | $85.88 | $86.91 | $85.88 | $86.64 | $71.70 | 2,206,614 |
| 2016-12-09 | $84.77 | $86.68 | $84.52 | $86.39 | $71.49 | 3,408,674 |
| 2016-12-08 | $85.07 | $85.22 | $83.80 | $84.28 | $69.74 | 3,143,499 |
| 2016-12-07 | $84.16 | $85.04 | $84.04 | $84.99 | $70.33 | 4,858,361 |
| 2016-12-06 | $84.82 | $85.00 | $84.29 | $84.71 | $70.10 | 2,911,403 |
| 2016-12-05 | $85.11 | $85.27 | $84.62 | $85.00 | $70.34 | 2,800,176 |
| 2016-12-02 | $84.39 | $85.44 | $83.89 | $85.11 | $70.43 | 3,928,646 |
| 2016-12-01 | $84.83 | $85.05 | $83.70 | $84.22 | $69.69 | 4,463,474 |
| 2016-11-30 | $85.75 | $85.84 | $84.41 | $84.73 | $70.12 | 5,951,933 |
| 2016-11-29 | $85.33 | $86.26 | $84.66 | $85.53 | $70.78 | 3,686,831 |
| 2016-11-28 | $84.10 | $85.57 | $84.05 | $85.35 | $70.63 | 3,956,847 |
| 2016-11-25 | $84.16 | $84.53 | $84.00 | $84.43 | $69.87 | 1,587,742 |
| 2016-11-23 | $83.93 | $84.15 | $83.61 | $84.05 | $69.55 | 2,788,299 |
| 2016-11-22 | $84.47 | $84.72 | $83.77 | $83.92 | $69.45 | 3,500,542 |
| 2016-11-21 | $83.15 | $84.51 | $83.04 | $84.42 | $69.86 | 3,110,653 |
| 2016-11-18 | $83.53 | $83.87 | $82.56 | $83.27 | $68.91 | 5,013,338 |
| 2016-11-17 | $83.07 | $84.10 | $82.25 | $83.99 | $69.50 | 3,808,662 |
| 2016-11-16 | $83.25 | $83.36 | $82.45 | $83.19 | $68.84 | 3,833,572 |
| 2016-11-15 | $81.90 | $83.35 | $81.37 | $83.28 | $68.92 | 6,651,645 |
| 2016-11-14 | $81.04 | $81.88 | $80.78 | $81.76 | $67.36 | 4,500,869 |
| 2016-11-11 | $80.76 | $81.12 | $79.87 | $81.05 | $66.77 | 3,802,604 |
| 2016-11-10 | $82.00 | $82.30 | $79.82 | $80.87 | $66.62 | 5,293,448 |
| 2016-11-09 | $79.47 | $82.21 | $79.25 | $81.54 | $67.17 | 7,290,496 |
| 2016-11-08 | $78.21 | $80.55 | $77.02 | $80.09 | $65.98 | 12,055,433 |
| 2016-11-07 | $81.56 | $81.82 | $81.03 | $81.45 | $67.10 | 4,453,554 |
| 2016-11-04 | $80.05 | $81.26 | $80.05 | $80.35 | $66.19 | 7,023,873 |
| 2016-11-03 | $82.35 | $82.46 | $80.69 | $80.78 | $66.55 | 4,587,201 |
| 2016-11-02 | $81.30 | $82.29 | $81.28 | $81.93 | $67.50 | 9,783,089 |
| 2016-11-01 | $81.95 | $82.73 | $81.79 | $82.46 | $67.93 | 5,130,759 |
| 2016-10-31 | $81.48 | $82.80 | $81.39 | $82.73 | $68.15 | 4,662,127 |
| 2016-10-28 | $80.23 | $81.15 | $79.33 | $81.10 | $66.81 | 7,971,224 |
| 2016-10-27 | $82.18 | $82.69 | $81.82 | $82.16 | $67.68 | 2,779,828 |
| 2016-10-26 | $81.53 | $82.97 | $81.53 | $82.30 | $67.80 | 3,068,295 |
| 2016-10-25 | $83.10 | $83.25 | $82.18 | $82.45 | $67.92 | 3,318,564 |
| 2016-10-24 | $81.65 | $83.34 | $81.58 | $83.11 | $68.47 | 4,751,526 |
| 2016-10-21 | $80.70 | $81.62 | $80.28 | $81.57 | $67.20 | 4,762,880 |
| 2016-10-20 | $78.75 | $81.30 | $78.62 | $81.02 | $66.75 | 11,159,279 |
| 2016-10-19 | $78.06 | $78.07 | $76.26 | $77.18 | $63.58 | 5,890,663 |
| 2016-10-18 | $78.63 | $78.90 | $77.99 | $78.08 | $64.32 | 3,097,066 |
| 2016-10-17 | $79.50 | $79.70 | $77.83 | $78.01 | $64.27 | 3,803,498 |
| 2016-10-14 | $78.43 | $78.69 | $77.94 | $78.31 | $64.51 | 2,657,834 |
| 2016-10-13 | $77.84 | $78.63 | $77.70 | $78.20 | $64.42 | 3,458,736 |
| 2016-10-12 | $78.16 | $78.92 | $77.81 | $78.30 | $64.50 | 3,474,569 |
| 2016-10-11 | $79.45 | $79.51 | $77.80 | $78.08 | $64.32 | 5,524,004 |
| 2016-10-10 | $80.00 | $80.10 | $79.39 | $79.65 | $65.62 | 2,765,162 |
| 2016-10-07 | $80.65 | $80.75 | $79.25 | $79.88 | $65.81 | 2,851,713 |
| 2016-10-06 | $80.70 | $80.70 | $79.74 | $80.30 | $66.15 | 3,662,227 |
| 2016-10-05 | $80.30 | $80.90 | $80.18 | $80.51 | $66.33 | 2,498,209 |
| 2016-10-04 | $80.85 | $81.49 | $80.03 | $80.24 | $66.10 | 3,111,612 |
| 2016-10-03 | $80.27 | $80.69 | $80.02 | $80.38 | $66.22 | 2,306,364 |
| 2016-09-30 | $79.59 | $80.92 | $79.02 | $80.62 | $66.42 | 4,490,152 |
| 2016-09-29 | $80.40 | $80.71 | $78.90 | $79.21 | $65.25 | 3,657,060 |
| 2016-09-28 | $81.18 | $81.47 | $80.15 | $80.66 | $66.45 | 3,109,992 |
| 2016-09-27 | $80.77 | $81.51 | $80.54 | $80.97 | $66.70 | 2,898,746 |
| 2016-09-26 | $81.66 | $81.90 | $80.56 | $80.68 | $66.47 | 2,916,358 |
| 2016-09-23 | $82.53 | $82.59 | $82.03 | $82.05 | $67.59 | 2,715,769 |
| 2016-09-22 | $81.24 | $82.71 | $80.92 | $82.38 | $67.87 | 6,983,078 |
| 2016-09-21 | $80.74 | $80.98 | $79.65 | $80.58 | $66.38 | 4,603,485 |
| 2016-09-20 | $80.91 | $81.29 | $80.62 | $80.64 | $66.43 | 2,509,955 |
| 2016-09-19 | $81.84 | $81.84 | $80.44 | $80.81 | $66.57 | 3,753,512 |
| 2016-09-16 | $80.50 | $81.73 | $80.36 | $81.49 | $67.13 | 8,924,860 |
| 2016-09-15 | $80.83 | $81.66 | $80.69 | $81.40 | $67.06 | 5,529,974 |
| 2016-09-14 | $81.78 | $82.48 | $80.71 | $80.98 | $66.71 | 4,875,481 |
| 2016-09-13 | $83.00 | $83.16 | $81.98 | $82.25 | $67.76 | 3,600,405 |
| 2016-09-12 | $82.95 | $83.74 | $82.66 | $83.57 | $68.85 | 4,982,823 |
| 2016-09-09 | $83.70 | $84.24 | $82.77 | $82.92 | $68.31 | 6,937,617 |
| 2016-09-08 | $84.25 | $85.08 | $82.88 | $84.67 | $69.75 | 9,886,020 |
| 2016-09-07 | $81.82 | $83.06 | $81.41 | $82.88 | $68.28 | 3,316,700 |
| 2016-09-06 | $82.05 | $82.14 | $81.20 | $81.64 | $67.26 | 3,726,013 |
| 2016-09-02 | $81.87 | $82.25 | $81.72 | $82.22 | $67.73 | 3,029,648 |
| 2016-09-01 | $81.04 | $81.71 | $80.59 | $81.54 | $67.17 | 3,296,108 |
| 2016-08-31 | $80.54 | $80.83 | $80.25 | $80.71 | $66.49 | 3,282,708 |
| 2016-08-30 | $80.41 | $80.55 | $79.98 | $80.52 | $66.33 | 2,782,911 |
| 2016-08-29 | $79.80 | $80.86 | $79.71 | $80.35 | $66.19 | 3,467,800 |
| 2016-08-26 | $80.31 | $80.43 | $78.51 | $79.39 | $65.40 | 6,064,847 |
| 2016-08-25 | $81.33 | $81.63 | $79.81 | $80.18 | $66.05 | 4,233,463 |
| 2016-08-24 | $82.06 | $82.44 | $81.25 | $81.47 | $67.12 | 3,993,388 |
| 2016-08-23 | $83.00 | $83.07 | $82.27 | $82.38 | $67.87 | 1,883,860 |
| 2016-08-22 | $82.66 | $83.00 | $82.22 | $82.74 | $68.16 | 2,639,852 |
| 2016-08-19 | $82.32 | $82.83 | $82.02 | $82.59 | $68.04 | 2,757,209 |
| 2016-08-18 | $82.65 | $82.91 | $82.04 | $82.65 | $68.09 | 2,886,314 |
| 2016-08-17 | $82.58 | $82.89 | $81.73 | $82.52 | $67.98 | 3,844,406 |
| 2016-08-16 | $83.40 | $83.50 | $82.77 | $82.80 | $67.90 | 3,374,766 |
| 2016-08-15 | $83.30 | $83.88 | $82.66 | $83.61 | $68.57 | 3,611,130 |
| 2016-08-12 | $82.64 | $83.36 | $82.50 | $83.32 | $68.33 | 3,574,213 |
| 2016-08-11 | $82.94 | $83.23 | $82.39 | $82.91 | $67.99 | 6,038,894 |
| 2016-08-10 | $81.06 | $82.90 | $81.02 | $82.50 | $67.66 | 8,216,360 |
| 2016-08-09 | $80.82 | $81.17 | $80.49 | $80.89 | $66.34 | 3,465,240 |
| 2016-08-08 | $80.42 | $80.80 | $80.31 | $80.63 | $66.12 | 3,865,534 |
| 2016-08-05 | $80.25 | $81.29 | $79.92 | $80.53 | $66.04 | 3,769,596 |
| 2016-08-04 | $79.85 | $80.29 | $79.66 | $79.85 | $65.48 | 3,180,069 |
| 2016-08-03 | $79.02 | $80.02 | $78.85 | $79.60 | $65.28 | 3,819,116 |
| 2016-08-02 | $79.60 | $80.14 | $78.42 | $78.95 | $64.75 | 3,906,205 |
| 2016-08-01 | $78.88 | $79.49 | $78.05 | $79.27 | $65.01 | 4,581,522 |
| 2016-07-29 | $79.49 | $79.57 | $78.80 | $79.25 | $64.99 | 3,730,298 |
| 2016-07-28 | $79.77 | $79.92 | $79.04 | $79.46 | $65.16 | 3,906,732 |
| 2016-07-27 | $80.58 | $80.60 | $79.55 | $79.94 | $65.56 | 9,054,470 |
| 2016-07-26 | $81.35 | $82.35 | $81.11 | $81.33 | $66.70 | 3,129,998 |
| 2016-07-25 | $81.41 | $81.61 | $80.79 | $81.57 | $66.89 | 3,352,828 |
| 2016-07-22 | $82.33 | $82.41 | $81.23 | $81.35 | $66.71 | 3,159,763 |
| 2016-07-21 | $82.45 | $82.75 | $81.49 | $81.70 | $67.00 | 2,828,456 |
| 2016-07-20 | $82.37 | $82.64 | $82.15 | $82.51 | $67.67 | 4,919,258 |
| 2016-07-19 | $83.03 | $83.20 | $81.98 | $82.21 | $67.42 | 4,914,258 |
| 2016-07-18 | $82.59 | $83.56 | $82.33 | $82.78 | $67.89 | 3,805,123 |
| 2016-07-15 | $84.34 | $84.38 | $82.25 | $82.51 | $67.67 | 6,818,654 |
| 2016-07-14 | $82.66 | $84.19 | $82.33 | $83.78 | $68.71 | 7,002,069 |
| 2016-07-13 | $81.69 | $82.23 | $81.21 | $81.77 | $67.06 | 4,565,374 |
| 2016-07-12 | $81.90 | $82.62 | $81.05 | $81.22 | $66.61 | 5,229,083 |
| 2016-07-11 | $81.83 | $82.31 | $81.67 | $82.01 | $67.26 | 3,607,652 |
| 2016-07-08 | $81.01 | $81.80 | $80.63 | $81.80 | $67.08 | 5,973,492 |
| 2016-07-07 | $81.52 | $81.97 | $80.38 | $80.50 | $66.02 | 5,559,959 |
| 2016-07-06 | $82.15 | $82.84 | $80.58 | $81.55 | $66.88 | 10,537,783 |
| 2016-07-05 | $82.88 | $84.97 | $82.70 | $83.52 | $68.49 | 7,629,265 |
| 2016-07-01 | $83.71 | $83.92 | $82.85 | $83.06 | $68.12 | 4,858,326 |
| 2016-06-30 | $83.39 | $83.45 | $82.21 | $83.27 | $68.29 | 5,813,242 |
| 2016-06-29 | $80.34 | $83.34 | $80.03 | $83.19 | $68.22 | 7,039,016 |
| 2016-06-28 | $79.71 | $79.98 | $78.99 | $79.88 | $65.51 | 4,876,716 |
| 2016-06-27 | $80.94 | $81.36 | $79.01 | $79.39 | $65.11 | 6,777,783 |
| 2016-06-24 | $81.71 | $82.97 | $81.50 | $81.78 | $67.07 | 10,136,248 |
| 2016-06-23 | $84.30 | $85.09 | $83.71 | $85.06 | $69.76 | 4,708,177 |
| 2016-06-22 | $82.95 | $83.80 | $82.90 | $83.74 | $68.67 | 4,711,548 |
| 2016-06-21 | $83.10 | $83.39 | $82.86 | $83.20 | $68.23 | 3,462,651 |
| 2016-06-20 | $83.37 | $84.46 | $82.77 | $82.93 | $68.01 | 5,121,368 |
| 2016-06-17 | $83.52 | $83.56 | $81.79 | $82.65 | $67.78 | 5,993,346 |
| 2016-06-16 | $82.00 | $83.33 | $81.33 | $83.15 | $68.19 | 3,659,282 |
| 2016-06-15 | $84.23 | $84.89 | $83.09 | $83.21 | $68.24 | 5,276,442 |
| 2016-06-14 | $83.89 | $84.44 | $82.65 | $84.34 | $69.17 | 6,807,550 |
| 2016-06-13 | $82.50 | $84.45 | $82.06 | $84.36 | $69.18 | 8,597,409 |
| 2016-06-10 | $78.67 | $83.48 | $78.65 | $82.47 | $67.63 | 10,952,718 |
| 2016-06-09 | $79.39 | $79.78 | $78.65 | $79.01 | $64.80 | 2,411,616 |
| 2016-06-08 | $78.98 | $79.71 | $78.97 | $79.44 | $65.15 | 2,778,405 |
| 2016-06-07 | $79.21 | $79.99 | $79.00 | $79.12 | $64.89 | 2,932,152 |
| 2016-06-06 | $78.68 | $79.21 | $78.41 | $78.66 | $64.51 | 2,621,034 |
| 2016-06-03 | $79.14 | $79.14 | $78.16 | $78.68 | $64.52 | 2,488,399 |
| 2016-06-02 | $78.20 | $79.50 | $78.03 | $79.10 | $64.87 | 4,018,577 |
| 2016-06-01 | $77.42 | $78.22 | $77.22 | $78.10 | $64.05 | 3,916,700 |
| 2016-05-31 | $76.94 | $77.59 | $76.65 | $77.40 | $63.47 | 5,007,493 |
| 2016-05-27 | $77.09 | $77.33 | $76.55 | $77.00 | $63.15 | 3,003,682 |
| 2016-05-26 | $77.46 | $77.53 | $76.74 | $76.78 | $62.97 | 3,719,578 |
| 2016-05-25 | $77.31 | $77.92 | $77.20 | $77.63 | $63.66 | 4,090,900 |
| 2016-05-24 | $76.72 | $77.65 | $76.71 | $77.15 | $63.27 | 4,689,505 |
| 2016-05-23 | $77.02 | $77.26 | $76.40 | $76.53 | $62.76 | 3,624,658 |
| 2016-05-20 | $76.34 | $77.53 | $76.30 | $77.22 | $63.33 | 6,201,618 |
| 2016-05-19 | $76.02 | $76.98 | $75.74 | $76.21 | $62.50 | 3,014,951 |
| 2016-05-18 | $76.49 | $77.02 | $75.85 | $76.54 | $62.77 | 5,884,846 |
| 2016-05-17 | $77.69 | $77.99 | $76.47 | $76.48 | $62.72 | 7,683,309 |
| 2016-05-16 | $78.41 | $79.23 | $78.01 | $78.87 | $64.68 | 5,209,229 |
| 2016-05-13 | $79.59 | $80.04 | $78.55 | $78.61 | $64.17 | 4,062,829 |
| 2016-05-12 | $80.37 | $80.57 | $79.68 | $79.87 | $65.20 | 3,066,850 |
| 2016-05-11 | $80.95 | $80.95 | $79.43 | $80.23 | $65.50 | 5,918,029 |
| 2016-05-10 | $80.97 | $81.25 | $80.65 | $80.92 | $66.06 | 3,197,490 |
| 2016-05-09 | $79.50 | $81.31 | $79.40 | $80.89 | $66.04 | 6,226,850 |
| 2016-05-06 | $79.00 | $79.50 | $78.24 | $79.43 | $64.84 | 11,411,582 |
| 2016-05-05 | $81.34 | $81.80 | $81.01 | $81.46 | $66.50 | 2,531,034 |
| 2016-05-04 | $81.04 | $81.73 | $80.84 | $81.49 | $66.53 | 3,480,723 |
| 2016-05-03 | $79.86 | $81.92 | $79.66 | $81.46 | $66.50 | 5,294,031 |
| 2016-05-02 | $79.10 | $80.79 | $79.02 | $80.56 | $65.77 | 3,250,295 |
| 2016-04-29 | $79.58 | $79.76 | $78.28 | $79.28 | $64.72 | 5,421,171 |
| 2016-04-28 | $81.11 | $81.38 | $80.16 | $80.35 | $65.59 | 2,876,939 |
| 2016-04-27 | $81.47 | $81.97 | $81.05 | $81.56 | $66.58 | 3,584,176 |
| 2016-04-26 | $80.82 | $81.40 | $80.37 | $81.31 | $66.38 | 3,400,854 |
| 2016-04-25 | $80.02 | $80.40 | $79.71 | $80.39 | $65.63 | 2,961,687 |
| 2016-04-22 | $80.54 | $81.11 | $79.72 | $80.14 | $65.42 | 3,764,041 |
| 2016-04-21 | $81.05 | $81.49 | $80.52 | $80.56 | $65.77 | 3,222,036 |
| 2016-04-20 | $82.09 | $82.18 | $81.07 | $81.13 | $66.23 | 3,067,059 |
| 2016-04-19 | $81.27 | $81.96 | $80.70 | $81.84 | $66.81 | 5,385,711 |
| 2016-04-18 | $81.18 | $81.47 | $80.86 | $81.25 | $66.33 | 4,129,156 |
| 2016-04-15 | $81.77 | $81.83 | $81.12 | $81.44 | $66.48 | 3,245,253 |
| 2016-04-14 | $80.99 | $81.36 | $80.76 | $81.26 | $66.34 | 4,038,885 |
| 2016-04-13 | $81.95 | $82.00 | $80.82 | $81.08 | $66.19 | 5,257,250 |
| 2016-04-12 | $81.26 | $81.70 | $80.91 | $81.31 | $66.38 | 3,624,049 |
| 2016-04-11 | $81.72 | $82.14 | $81.02 | $81.15 | $66.25 | 3,099,899 |
| 2016-04-08 | $81.56 | $82.06 | $81.18 | $81.37 | $66.43 | 4,172,098 |
| 2016-04-07 | $83.38 | $83.54 | $81.20 | $81.30 | $66.37 | 5,653,162 |
| 2016-04-06 | $83.34 | $85.10 | $83.12 | $83.69 | $68.32 | 8,017,035 |
| 2016-04-05 | $85.77 | $86.00 | $82.55 | $83.36 | $68.05 | 9,434,206 |
| 2016-04-04 | $86.64 | $86.79 | $84.82 | $86.31 | $70.46 | 5,114,558 |
| 2016-04-01 | $84.24 | $86.84 | $84.02 | $86.70 | $70.78 | 6,502,507 |
| 2016-03-31 | $83.83 | $84.47 | $83.70 | $84.24 | $68.77 | 3,820,377 |
| 2016-03-30 | $83.50 | $83.86 | $83.03 | $83.63 | $68.27 | 2,811,276 |
| 2016-03-29 | $82.92 | $83.06 | $81.94 | $83.02 | $67.77 | 2,819,755 |
| 2016-03-28 | $82.33 | $83.22 | $82.06 | $82.79 | $67.59 | 1,737,975 |
| 2016-03-24 | $82.24 | $82.34 | $81.72 | $82.33 | $67.21 | 1,946,972 |
| 2016-03-23 | $82.82 | $83.05 | $82.08 | $82.34 | $67.22 | 2,114,083 |
| 2016-03-22 | $83.16 | $83.34 | $82.26 | $82.80 | $67.59 | 2,787,412 |
| 2016-03-21 | $83.86 | $84.06 | $83.49 | $83.55 | $68.21 | 2,602,083 |
| 2016-03-18 | $83.76 | $84.58 | $83.06 | $83.94 | $68.53 | 9,460,311 |
| 2016-03-17 | $81.41 | $83.44 | $81.41 | $83.30 | $68.00 | 3,833,618 |
| 2016-03-16 | $81.21 | $82.22 | $80.94 | $82.10 | $67.02 | 3,235,866 |
| 2016-03-15 | $80.91 | $81.82 | $80.90 | $81.32 | $66.39 | 1,974,838 |
| 2016-03-14 | $81.12 | $81.86 | $81.00 | $81.52 | $66.55 | 1,874,276 |
| 2016-03-11 | $81.44 | $81.58 | $80.82 | $81.41 | $66.46 | 2,545,602 |
| 2016-03-10 | $81.60 | $81.85 | $79.47 | $80.66 | $65.85 | 3,582,172 |
| 2016-03-09 | $80.94 | $83.10 | $80.63 | $81.60 | $66.62 | 5,018,378 |
| 2016-03-08 | $78.94 | $81.45 | $78.71 | $80.39 | $65.63 | 3,927,727 |
| 2016-03-07 | $78.88 | $80.03 | $78.61 | $79.15 | $64.62 | 3,588,454 |
| 2016-03-04 | $80.00 | $80.09 | $79.04 | $79.45 | $64.86 | 2,118,954 |
| 2016-03-03 | $79.36 | $79.98 | $78.33 | $79.92 | $65.24 | 2,542,703 |
| 2016-03-02 | $80.30 | $80.49 | $78.63 | $79.46 | $64.87 | 4,137,664 |
| 2016-03-01 | $79.92 | $80.55 | $79.52 | $80.35 | $65.59 | 4,244,448 |
| 2016-02-29 | $79.35 | $79.93 | $78.79 | $78.94 | $64.44 | 3,231,341 |
| 2016-02-26 | $80.00 | $80.05 | $78.87 | $79.57 | $64.96 | 4,507,330 |
| 2016-02-25 | $79.48 | $79.94 | $78.56 | $79.92 | $65.24 | 3,355,783 |
| 2016-02-24 | $78.05 | $79.43 | $77.91 | $79.43 | $64.84 | 3,593,852 |
| 2016-02-23 | $78.47 | $78.94 | $77.70 | $78.73 | $64.27 | 3,835,688 |
| 2016-02-22 | $78.40 | $78.88 | $77.75 | $78.80 | $64.33 | 3,348,878 |
| 2016-02-19 | $76.44 | $77.59 | $75.95 | $77.57 | $63.33 | 4,079,248 |
| 2016-02-18 | $77.50 | $77.99 | $76.44 | $76.55 | $62.49 | 4,059,932 |
| 2016-02-17 | $77.19 | $78.24 | $76.63 | $78.16 | $63.81 | 4,256,222 |
| 2016-02-16 | $78.20 | $78.20 | $76.17 | $76.55 | $62.49 | 4,814,972 |
| 2016-02-12 | $76.59 | $77.11 | $75.84 | $77.08 | $62.63 | 4,213,487 |
| 2016-02-11 | $74.85 | $76.12 | $73.88 | $75.53 | $61.37 | 5,069,260 |
| 2016-02-10 | $75.66 | $77.51 | $75.00 | $76.01 | $61.76 | 4,141,462 |
| 2016-02-09 | $72.55 | $75.69 | $72.14 | $74.93 | $60.88 | 7,227,357 |
| 2016-02-08 | $74.18 | $74.18 | $71.50 | $72.91 | $59.24 | 8,962,588 |
| 2016-02-05 | $76.59 | $77.39 | $74.79 | $75.20 | $61.10 | 6,224,201 |
| 2016-02-04 | $76.76 | $77.33 | $75.11 | $77.19 | $62.72 | 5,420,906 |
| 2016-02-03 | $78.43 | $78.70 | $76.05 | $76.81 | $62.41 | 4,465,353 |
| 2016-02-02 | $79.09 | $79.29 | $77.71 | $78.00 | $63.38 | 4,313,176 |
| 2016-02-01 | $78.89 | $80.71 | $78.32 | $80.07 | $65.06 | 4,964,054 |
| 2016-01-29 | $78.58 | $79.74 | $77.14 | $79.72 | $64.78 | 4,906,839 |
| 2016-01-28 | $78.85 | $78.93 | $76.62 | $77.61 | $63.06 | 4,436,198 |
| 2016-01-27 | $79.98 | $80.46 | $77.97 | $78.45 | $63.74 | 3,473,999 |
| 2016-01-26 | $78.80 | $79.80 | $78.80 | $79.44 | $64.55 | 3,559,399 |
| 2016-01-25 | $80.62 | $80.94 | $78.56 | $78.71 | $63.96 | 3,405,804 |
| 2016-01-22 | $80.63 | $81.09 | $79.61 | $80.84 | $65.69 | 3,449,158 |
| 2016-01-21 | $79.45 | $79.92 | $78.53 | $78.98 | $64.17 | 4,449,293 |
| 2016-01-20 | $79.20 | $80.22 | $77.00 | $79.45 | $64.56 | 5,386,636 |
| 2016-01-19 | $80.92 | $81.64 | $79.86 | $80.70 | $65.57 | 6,292,106 |
| 2016-01-15 | $79.48 | $80.75 | $78.95 | $79.93 | $64.95 | 7,606,711 |
| 2016-01-14 | $80.00 | $82.74 | $79.78 | $81.87 | $66.52 | 5,895,150 |
| 2016-01-13 | $81.83 | $82.19 | $79.62 | $79.93 | $64.95 | 5,080,484 |
| 2016-01-12 | $81.58 | $81.98 | $80.81 | $81.82 | $66.48 | 4,143,791 |
| 2016-01-11 | $81.77 | $82.35 | $79.86 | $81.02 | $65.83 | 5,354,945 |
| 2016-01-08 | $81.88 | $83.00 | $80.92 | $81.05 | $65.86 | 9,767,884 |
| 2016-01-07 | $82.40 | $82.40 | $79.03 | $81.17 | $65.95 | 11,361,954 |
| 2016-01-06 | $80.54 | $81.26 | $79.43 | $79.63 | $64.70 | 11,659,237 |
| 2016-01-05 | $82.79 | $83.08 | $80.83 | $80.87 | $65.71 | 7,603,141 |
| 2016-01-04 | $83.70 | $83.77 | $82.12 | $83.05 | $67.48 | 6,347,625 |
| 2015-12-31 | $85.92 | $86.04 | $84.78 | $85.16 | $69.19 | 2,528,739 |
| 2015-12-30 | $86.82 | $87.00 | $86.34 | $86.39 | $70.20 | 2,184,620 |
| 2015-12-29 | $86.41 | $87.05 | $86.22 | $86.82 | $70.54 | 3,570,549 |
| 2015-12-28 | $85.99 | $86.41 | $85.42 | $85.84 | $69.75 | 2,133,441 |
| 2015-12-24 | $86.36 | $86.95 | $85.93 | $86.46 | $70.25 | 1,366,994 |
| 2015-12-23 | $86.31 | $86.50 | $85.71 | $86.05 | $69.92 | 3,559,111 |
| 2015-12-22 | $85.01 | $86.34 | $84.23 | $86.01 | $69.89 | 4,993,105 |
| 2015-12-21 | $83.01 | $85.02 | $82.71 | $84.89 | $68.98 | 4,895,823 |
| 2015-12-18 | $82.73 | $83.44 | $82.14 | $82.51 | $67.04 | 8,529,876 |
| 2015-12-17 | $85.11 | $85.32 | $83.29 | $83.34 | $67.72 | 3,797,594 |
| 2015-12-16 | $82.93 | $84.96 | $82.46 | $84.71 | $68.83 | 4,816,421 |
| 2015-12-15 | $83.40 | $83.96 | $82.04 | $82.11 | $66.72 | 4,488,949 |
| 2015-12-14 | $81.80 | $82.89 | $81.15 | $82.56 | $67.08 | 4,180,727 |
| 2015-12-11 | $82.08 | $82.89 | $81.03 | $81.71 | $66.39 | 4,209,063 |
| 2015-12-10 | $83.43 | $84.02 | $82.75 | $83.42 | $67.78 | 2,692,669 |
| 2015-12-09 | $83.05 | $84.00 | $82.36 | $83.34 | $67.72 | 4,238,554 |
| 2015-12-08 | $84.26 | $84.89 | $83.44 | $83.66 | $67.98 | 5,106,051 |
| 2015-12-07 | $84.46 | $85.13 | $83.93 | $84.87 | $68.96 | 5,867,049 |
| 2015-12-04 | $82.02 | $84.73 | $82.00 | $84.62 | $68.76 | 4,702,652 |
| 2015-12-03 | $83.59 | $84.19 | $81.75 | $81.94 | $66.58 | 4,316,056 |
| 2015-12-02 | $84.04 | $84.10 | $83.03 | $83.31 | $67.69 | 2,771,744 |
| 2015-12-01 | $84.43 | $84.69 | $83.36 | $83.99 | $68.25 | 2,978,776 |
| 2015-11-30 | $84.10 | $84.52 | $83.77 | $84.03 | $68.28 | 3,861,751 |
| 2015-11-27 | $83.46 | $85.20 | $83.46 | $84.18 | $68.40 | 2,346,595 |
| 2015-11-25 | $82.93 | $84.00 | $82.90 | $83.40 | $67.77 | 2,085,297 |
| 2015-11-24 | $81.13 | $83.12 | $80.60 | $82.93 | $67.38 | 5,154,637 |
| 2015-11-23 | $81.62 | $82.40 | $80.60 | $81.91 | $66.56 | 4,275,877 |
| 2015-11-20 | $83.53 | $83.53 | $81.65 | $81.83 | $66.49 | 5,851,083 |
| 2015-11-19 | $84.55 | $84.73 | $81.85 | $82.83 | $67.30 | 4,455,981 |
| 2015-11-18 | $82.97 | $84.82 | $82.76 | $84.58 | $68.72 | 4,606,415 |
| 2015-11-17 | $82.16 | $83.74 | $82.02 | $82.97 | $67.42 | 4,723,404 |
| 2015-11-16 | $79.00 | $82.09 | $78.90 | $81.84 | $66.50 | 5,944,806 |
| 2015-11-13 | $80.18 | $80.85 | $79.04 | $79.17 | $64.33 | 5,702,323 |
| 2015-11-12 | $81.67 | $81.94 | $80.15 | $80.40 | $65.33 | 5,764,534 |
| 2015-11-11 | $83.71 | $83.86 | $81.70 | $81.82 | $66.19 | 6,035,103 |
| 2015-11-10 | $83.83 | $84.79 | $83.26 | $83.53 | $67.57 | 4,302,631 |
| 2015-11-09 | $84.27 | $84.37 | $82.44 | $83.48 | $67.53 | 4,450,714 |
| 2015-11-06 | $85.70 | $85.92 | $83.76 | $84.67 | $68.49 | 6,129,119 |
| 2015-11-05 | $87.67 | $87.70 | $85.64 | $85.95 | $69.53 | 3,550,378 |
| 2015-11-04 | $88.36 | $88.49 | $86.06 | $87.48 | $70.76 | 5,484,768 |
| 2015-11-03 | $86.44 | $89.15 | $86.01 | $88.23 | $71.37 | 7,044,104 |
| 2015-11-02 | $84.30 | $86.65 | $83.32 | $86.55 | $70.01 | 6,950,336 |
| 2015-10-30 | $83.87 | $84.97 | $82.51 | $84.68 | $68.50 | 8,099,553 |
| 2015-10-29 | $85.36 | $86.76 | $83.77 | $83.88 | $67.85 | 9,903,287 |
| 2015-10-28 | $92.04 | $93.00 | $84.44 | $84.95 | $68.72 | 24,357,537 |
| 2015-10-27 | $89.20 | $95.74 | $88.96 | $95.16 | $76.98 | 13,905,239 |
| 2015-10-26 | $90.13 | $90.31 | $89.18 | $89.48 | $72.38 | 4,140,015 |
| 2015-10-23 | $89.50 | $90.16 | $87.84 | $89.96 | $72.77 | 4,706,553 |
| 2015-10-22 | $87.88 | $89.26 | $87.85 | $88.63 | $71.69 | 4,298,237 |
| 2015-10-21 | $89.09 | $89.19 | $87.73 | $88.04 | $71.22 | 3,511,160 |
| 2015-10-20 | $88.46 | $89.56 | $88.39 | $88.74 | $71.78 | 2,705,377 |
| 2015-10-19 | $87.82 | $88.55 | $87.77 | $88.46 | $71.56 | 3,714,036 |
| 2015-10-16 | $87.77 | $88.20 | $86.71 | $88.14 | $71.30 | 3,714,330 |
| 2015-10-15 | $84.76 | $87.32 | $84.37 | $87.26 | $70.59 | 3,450,938 |
| 2015-10-14 | $85.02 | $85.40 | $83.46 | $84.03 | $67.97 | 3,548,860 |
| 2015-10-13 | $85.67 | $86.44 | $84.97 | $85.14 | $68.87 | 2,868,296 |
| 2015-10-12 | $85.19 | $86.25 | $85.12 | $86.21 | $69.74 | 2,100,150 |
| 2015-10-09 | $84.27 | $85.53 | $83.75 | $85.37 | $69.06 | 3,568,404 |
| 2015-10-08 | $84.12 | $85.60 | $83.55 | $84.28 | $68.18 | 3,313,860 |
| 2015-10-07 | $84.90 | $85.00 | $83.34 | $84.44 | $68.31 | 3,504,532 |
| 2015-10-06 | $87.08 | $87.87 | $83.64 | $84.10 | $68.03 | 5,770,817 |
| 2015-10-05 | $87.72 | $88.52 | $87.11 | $87.96 | $71.15 | 5,143,549 |
| 2015-10-02 | $83.32 | $87.16 | $82.72 | $87.11 | $70.46 | 4,629,791 |
| 2015-10-01 | $83.57 | $84.77 | $82.60 | $84.63 | $68.46 | 4,312,673 |
| 2015-09-30 | $82.82 | $83.28 | $81.99 | $83.10 | $67.22 | 3,759,335 |
| 2015-09-29 | $82.75 | $83.85 | $81.45 | $82.06 | $66.38 | 4,483,004 |
| 2015-09-28 | $85.03 | $85.45 | $81.96 | $82.63 | $66.84 | 4,817,839 |
| 2015-09-25 | $87.13 | $87.82 | $84.81 | $85.32 | $69.02 | 5,285,927 |
| 2015-09-24 | $86.52 | $86.83 | $85.03 | $85.75 | $69.36 | 4,286,472 |
| 2015-09-23 | $89.34 | $89.34 | $86.52 | $87.44 | $70.73 | 2,398,797 |
| 2015-09-22 | $86.68 | $87.71 | $85.98 | $86.71 | $70.14 | 3,878,744 |
| 2015-09-21 | $87.08 | $88.44 | $87.02 | $88.25 | $71.39 | 3,945,706 |
| 2015-09-18 | $88.73 | $88.77 | $86.20 | $86.49 | $69.96 | 10,781,974 |
| 2015-09-17 | $91.10 | $91.10 | $89.24 | $89.68 | $72.54 | 3,663,552 |
| 2015-09-16 | $90.90 | $91.03 | $90.28 | $90.91 | $73.54 | 2,540,303 |
| 2015-09-15 | $90.45 | $91.24 | $89.42 | $90.92 | $73.55 | 2,711,456 |
| 2015-09-14 | $90.66 | $90.76 | $89.90 | $90.17 | $72.94 | 3,022,994 |
| 2015-09-11 | $89.01 | $90.46 | $88.75 | $90.40 | $73.13 | 3,286,156 |
| 2015-09-10 | $88.52 | $90.13 | $88.52 | $89.38 | $72.30 | 3,991,582 |
| 2015-09-09 | $92.07 | $92.07 | $88.69 | $88.94 | $71.95 | 3,722,740 |
| 2015-09-08 | $88.67 | $90.17 | $88.45 | $90.09 | $72.88 | 3,968,962 |
Walgreens Boots Alliance Inc (WBA) News Headlines
.jpg)
Thursday’s big stock stories: What’s likely to move the market in the next trading session
A benign inflation report and a run-up in tech stocks lifted the S&P 500 to its first winning session in three Wednesday. Here's what CNBC is watchin…
cnbc.com March 12, 2025.jpg)
Some La Roche-Posay, Proactiv and Walgreens acne treatments recalled due to benzene levels
U.S. health officials are asking retailers to pull a small number of acne creams from their store shelves after government testing found they contain…
cnn.com March 13, 2025Recent Walgreens Boots Alliance Inc (WBA) News
.jpg)
.jpg)
Similar Companies to Walgreens Boots Alliance Inc (WBA) in the Pharmaceutical Retailers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walgreens Boots Alliance Inc | WBA | Pharmaceutical Retailers | Healthcare | 390,000 |
| Rite Aid Corp | RAD | Pharmaceutical Retailers | Healthcare | 50,000 |
| China Jo-Jo Drugstores Inc | CJJD | Pharmaceutical Retailers | Healthcare | 16,000 |
| 111 Inc | YI | Pharmaceutical Retailers | Healthcare | 2,189 |
| BIMI International Medical Inc | BIMI | Pharmaceutical Retailers | Healthcare | 222 |
| Petmed Express Inc | PETS | Pharmaceutical Retailers | Healthcare | 219 |
| LifeMD Inc | LFMD | Pharmaceutical Retailers | Healthcare | 56 |
| Trxade Health Inc | MEDS | Pharmaceutical Retailers | Healthcare | 43 |
| Sunlink Health Systems Inc | SSY | Pharmaceutical Retailers | Healthcare | 0 |