Wells Fargo & Company (WFC) Exchange: NYSE
Data as of May 2, 2025
$64.71 ($0.73) 1.14%
Wells Fargo & Company - Daily Information
Click for more stock information on Wells Fargo & Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $64.38 |
| Previous Close | $64.71 |
| High | $65.71 |
| Low | $64.07 |
| Adjusted Open | $64.38 |
| Previous Adjusted Close | $64.71 |
| Adjusted High | $65.71 |
| Adjusted Low | $64.07 |
About Wells Fargo & Company (WFC)
Wells Fargo & Company (WFC) is a financial services company founded in 1852. It is headquartered in San Francisco, California and is the third-largest bank in the US by total assets. Wells Fargo services include retail, commercial and corporate banking, investment banking, and asset management. The company is also active in the mortgages and insurance categories, operating retail brokerages and the nation's largest mortgage lender by volume. In 2020, the company had 283,000 employees and had total assets of $1.92 trillion. Since its inception, Wells Fargo has enjoyed steady growth and is now one of the worldâs largest banks.
Invest in Wells Fargo & Company (WFC)
Historical Stock Data for Wells Fargo & Company (WFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $64.38 | $65.71 | $64.07 | $64.71 | $64.71 | 18,961,771 |
| 2025-04-16 | $63.89 | $64.98 | $63.37 | $63.98 | $63.98 | 16,953,513 |
| 2025-04-15 | $63.44 | $65.42 | $63.30 | $64.54 | $64.54 | 20,903,300 |
| 2025-04-14 | $63.16 | $64.01 | $62.40 | $63.10 | $63.10 | 28,057,823 |
| 2025-04-11 | $61.54 | $63.62 | $59.65 | $62.51 | $62.51 | 33,716,639 |
| 2025-04-10 | $64.95 | $65.00 | $61.49 | $63.11 | $63.11 | 29,025,954 |
| 2025-04-09 | $60.64 | $67.19 | $59.43 | $66.33 | $66.33 | 42,744,848 |
| 2025-04-08 | $64.69 | $65.63 | $60.88 | $62.08 | $62.08 | 27,374,198 |
| 2025-04-07 | $60.69 | $64.34 | $58.42 | $62.17 | $62.17 | 41,305,768 |
| 2025-04-04 | $62.75 | $63.57 | $59.71 | $60.98 | $60.98 | 31,050,750 |
| 2025-04-03 | $67.78 | $68.72 | $65.41 | $65.67 | $65.67 | 25,880,259 |
| 2025-04-02 | $70.56 | $72.48 | $70.22 | $72.26 | $72.26 | 8,854,066 |
| 2025-04-01 | $70.84 | $71.63 | $70.12 | $71.31 | $71.31 | 10,661,039 |
| 2025-03-31 | $69.90 | $72.07 | $69.56 | $71.79 | $71.79 | 14,855,342 |
| 2025-03-28 | $72.27 | $72.55 | $69.95 | $70.69 | $70.69 | 13,555,193 |
| 2025-03-27 | $73.57 | $73.57 | $72.22 | $72.28 | $72.28 | 10,457,578 |
| 2025-03-26 | $74.39 | $75.38 | $73.12 | $73.47 | $73.47 | 10,851,951 |
| 2025-03-25 | $74.47 | $74.66 | $73.83 | $74.24 | $74.24 | 9,499,297 |
| 2025-03-24 | $73.64 | $74.53 | $73.34 | $74.28 | $74.28 | 10,688,938 |
| 2025-03-21 | $71.96 | $72.78 | $71.15 | $72.52 | $72.52 | 32,349,766 |
| 2025-03-20 | $71.84 | $73.37 | $71.78 | $72.52 | $72.52 | 12,388,300 |
| 2025-03-19 | $71.14 | $73.83 | $70.83 | $72.76 | $72.76 | 14,453,638 |
| 2025-03-18 | $71.01 | $71.48 | $70.39 | $71.11 | $71.11 | 11,102,079 |
| 2025-03-17 | $70.47 | $71.56 | $70.08 | $70.84 | $70.84 | 11,184,960 |
| 2025-03-14 | $69.46 | $71.07 | $69.25 | $70.85 | $70.85 | 15,762,259 |
| 2025-03-13 | $69.63 | $69.73 | $68.31 | $68.46 | $68.46 | 17,172,776 |
| 2025-03-12 | $68.80 | $69.49 | $67.70 | $68.93 | $68.93 | 18,462,333 |
| 2025-03-11 | $66.83 | $68.01 | $65.79 | $67.28 | $67.28 | 24,310,690 |
| 2025-03-10 | $69.55 | $69.55 | $65.52 | $66.78 | $66.78 | 27,443,233 |
| 2025-03-07 | $72.25 | $72.25 | $68.10 | $71.05 | $71.05 | 21,256,856 |
| 2025-03-06 | $73.79 | $73.89 | $71.63 | $72.65 | $72.65 | 19,460,421 |
| 2025-03-05 | $73.21 | $74.63 | $72.44 | $74.16 | $74.16 | 20,422,009 |
| 2025-03-04 | $75.47 | $75.65 | $71.34 | $73.30 | $73.30 | 28,858,219 |
| 2025-03-03 | $78.86 | $78.98 | $76.32 | $77.03 | $77.03 | 18,013,395 |
| 2025-02-28 | $77.04 | $78.42 | $76.59 | $78.32 | $78.32 | 24,698,778 |
| 2025-02-27 | $76.99 | $77.92 | $76.38 | $76.62 | $76.62 | 13,744,399 |
| 2025-02-26 | $76.35 | $77.77 | $76.27 | $76.45 | $76.45 | 13,466,826 |
| 2025-02-25 | $77.87 | $78.04 | $74.93 | $76.00 | $76.00 | 15,683,388 |
| 2025-02-24 | $77.97 | $78.52 | $76.41 | $77.22 | $77.22 | 12,989,712 |
| 2025-02-21 | $78.91 | $79.45 | $77.33 | $77.50 | $77.50 | 18,057,351 |
| 2025-02-20 | $80.11 | $80.28 | $78.02 | $78.63 | $78.63 | 14,807,119 |
| 2025-02-19 | $80.32 | $80.65 | $79.97 | $80.35 | $80.35 | 13,917,415 |
| 2025-02-18 | $79.99 | $80.95 | $79.49 | $80.78 | $80.78 | 15,121,989 |
| 2025-02-14 | $79.23 | $80.34 | $78.89 | $79.98 | $79.98 | 17,521,307 |
| 2025-02-13 | $79.43 | $79.66 | $78.61 | $78.85 | $78.85 | 10,093,391 |
| 2025-02-12 | $79.20 | $79.72 | $78.83 | $79.25 | $79.25 | 13,440,503 |
| 2025-02-11 | $78.77 | $79.97 | $77.81 | $79.64 | $79.64 | 16,683,024 |
| 2025-02-10 | $80.46 | $80.57 | $78.25 | $79.10 | $79.10 | 18,357,356 |
| 2025-02-07 | $81.27 | $81.30 | $79.09 | $80.67 | $80.67 | 17,951,665 |
| 2025-02-06 | $80.50 | $81.50 | $79.91 | $81.42 | $81.02 | 16,988,870 |
| 2025-02-05 | $79.66 | $80.35 | $79.18 | $80.05 | $79.66 | 17,930,960 |
| 2025-02-04 | $79.84 | $79.85 | $78.44 | $79.47 | $79.08 | 14,665,238 |
| 2025-02-03 | $77.23 | $78.51 | $77.02 | $78.14 | $77.75 | 12,395,165 |
| 2025-01-31 | $78.70 | $79.29 | $78.31 | $78.80 | $78.41 | 14,983,820 |
| 2025-01-30 | $79.15 | $79.24 | $78.08 | $78.82 | $78.43 | 11,275,962 |
| 2025-01-29 | $77.75 | $78.98 | $77.61 | $78.37 | $77.98 | 9,175,363 |
| 2025-01-28 | $77.87 | $78.15 | $77.17 | $77.88 | $77.50 | 11,561,996 |
| 2025-01-27 | $77.40 | $78.04 | $76.89 | $77.94 | $77.56 | 10,637,065 |
| 2025-01-24 | $77.00 | $77.65 | $77.00 | $77.32 | $77.32 | 10,393,298 |
| 2025-01-23 | $77.71 | $78.30 | $77.03 | $77.43 | $77.43 | 12,131,890 |
| 2025-01-22 | $77.57 | $77.81 | $76.87 | $77.54 | $77.54 | 11,669,520 |
| 2025-01-21 | $77.69 | $78.29 | $77.33 | $77.85 | $77.85 | 21,057,650 |
| 2025-01-17 | $75.98 | $77.25 | $75.50 | $77.08 | $77.08 | 20,673,730 |
| 2025-01-16 | $75.85 | $76.44 | $74.69 | $75.95 | $75.95 | 22,897,930 |
| 2025-01-15 | $75.36 | $76.82 | $73.65 | $75.95 | $75.95 | 33,482,930 |
| 2025-01-14 | $71.46 | $71.46 | $70.29 | $71.19 | $71.19 | 21,909,821 |
| 2025-01-13 | $69.90 | $70.61 | $69.56 | $70.53 | $70.53 | 10,439,794 |
| 2025-01-10 | $70.90 | $70.93 | $69.34 | $69.96 | $69.96 | 14,466,594 |
| 2025-01-08 | $71.51 | $72.08 | $71.06 | $71.57 | $71.57 | 16,544,696 |
| 2025-01-07 | $72.98 | $73.13 | $71.51 | $71.59 | $71.59 | 13,521,984 |
| 2025-01-06 | $71.93 | $73.25 | $71.53 | $72.03 | $72.03 | 15,565,647 |
| 2025-01-03 | $70.35 | $71.42 | $69.74 | $71.31 | $71.31 | 9,073,343 |
| 2025-01-02 | $70.48 | $71.21 | $69.76 | $70.19 | $70.19 | 8,303,301 |
| 2024-12-31 | $70.53 | $70.92 | $70.06 | $70.24 | $70.24 | 7,031,615 |
| 2024-12-30 | $70.41 | $70.80 | $69.77 | $70.41 | $70.41 | 8,443,769 |
| 2024-12-27 | $71.18 | $71.74 | $70.63 | $71.11 | $71.11 | 7,219,740 |
| 2024-12-26 | $71.43 | $71.84 | $71.11 | $71.76 | $71.76 | 6,964,333 |
| 2024-12-24 | $70.67 | $71.59 | $70.54 | $71.59 | $71.59 | 4,442,654 |
| 2024-12-23 | $69.72 | $70.69 | $69.62 | $70.54 | $70.54 | 11,424,215 |
| 2024-12-20 | $69.17 | $71.04 | $68.77 | $70.34 | $70.34 | 50,113,370 |
| 2024-12-19 | $69.40 | $70.69 | $68.67 | $68.85 | $68.85 | 16,444,623 |
| 2024-12-18 | $70.61 | $71.50 | $68.61 | $68.76 | $68.76 | 21,201,203 |
| 2024-12-17 | $71.05 | $71.54 | $70.38 | $70.81 | $70.81 | 15,595,907 |
| 2024-12-16 | $70.47 | $72.29 | $69.82 | $71.98 | $71.98 | 24,602,530 |
| 2024-12-13 | $70.85 | $71.05 | $70.02 | $70.44 | $70.44 | 16,794,527 |
| 2024-12-12 | $71.88 | $72.06 | $70.79 | $70.80 | $70.80 | 12,446,710 |
| 2024-12-11 | $72.59 | $72.92 | $71.45 | $71.60 | $71.60 | 11,620,434 |
| 2024-12-10 | $73.50 | $73.50 | $71.90 | $72.05 | $72.05 | 12,277,491 |
| 2024-12-09 | $74.31 | $74.55 | $72.42 | $72.62 | $72.62 | 15,517,503 |
| 2024-12-06 | $73.99 | $74.72 | $73.73 | $74.33 | $74.33 | 14,798,102 |
| 2024-12-05 | $73.40 | $74.61 | $73.10 | $73.66 | $73.66 | 17,766,742 |
| 2024-12-04 | $74.05 | $74.25 | $72.71 | $73.06 | $73.06 | 14,301,098 |
| 2024-12-03 | $75.81 | $75.85 | $74.02 | $74.14 | $74.14 | 15,047,857 |
| 2024-12-02 | $76.95 | $76.95 | $74.80 | $75.28 | $75.28 | 18,274,471 |
| 2024-11-29 | $77.69 | $78.04 | $76.14 | $76.17 | $76.17 | 9,783,826 |
| 2024-11-27 | $77.37 | $77.79 | $76.43 | $77.21 | $77.21 | 19,793,927 |
| 2024-11-26 | $77.50 | $78.13 | $76.36 | $77.35 | $77.35 | 19,139,091 |
| 2024-11-25 | $76.20 | $77.31 | $75.97 | $76.90 | $76.90 | 28,636,560 |
| 2024-11-22 | $74.57 | $76.08 | $74.55 | $75.96 | $75.96 | 14,997,402 |
| 2024-11-21 | $73.94 | $76.04 | $73.94 | $74.83 | $74.83 | 20,068,239 |
| 2024-11-20 | $73.67 | $73.78 | $72.43 | $73.58 | $73.58 | 14,309,574 |
| 2024-11-19 | $73.62 | $74.16 | $73.13 | $73.43 | $73.43 | 15,412,942 |
| 2024-11-18 | $74.50 | $74.70 | $73.72 | $74.09 | $74.09 | 18,440,126 |
| 2024-11-15 | $73.00 | $74.41 | $72.89 | $74.34 | $74.34 | 18,604,257 |
| 2024-11-14 | $72.85 | $73.47 | $72.51 | $72.80 | $72.80 | 13,654,820 |
| 2024-11-13 | $72.75 | $73.96 | $72.66 | $72.77 | $72.77 | 18,823,337 |
| 2024-11-12 | $72.78 | $73.37 | $72.11 | $72.60 | $72.60 | 17,848,158 |
| 2024-11-11 | $71.02 | $73.25 | $71.02 | $72.56 | $72.56 | 17,117,844 |
| 2024-11-08 | $70.01 | $70.13 | $69.36 | $70.04 | $70.04 | 14,270,937 |
| 2024-11-07 | $71.64 | $71.67 | $69.74 | $69.82 | $69.42 | 18,681,172 |
| 2024-11-06 | $73.30 | $74.27 | $69.95 | $72.47 | $72.06 | 63,689,141 |
| 2024-11-05 | $64.00 | $64.50 | $63.62 | $64.07 | $63.71 | 13,447,215 |
| 2024-11-04 | $64.56 | $64.65 | $63.05 | $63.70 | $63.34 | 12,607,419 |
| 2024-11-01 | $65.22 | $65.58 | $64.62 | $64.68 | $64.68 | 13,313,938 |
| 2024-10-31 | $65.10 | $65.75 | $64.63 | $64.92 | $64.92 | 12,963,150 |
| 2024-10-30 | $65.13 | $66.40 | $65.13 | $65.41 | $65.41 | 16,021,700 |
| 2024-10-29 | $65.49 | $66.00 | $65.24 | $65.30 | $65.30 | 13,205,453 |
| 2024-10-28 | $65.00 | $65.75 | $64.81 | $65.61 | $65.61 | 16,158,895 |
| 2024-10-25 | $65.85 | $65.95 | $64.25 | $64.53 | $64.53 | 14,855,494 |
| 2024-10-24 | $64.62 | $65.57 | $64.33 | $65.43 | $65.43 | 18,393,320 |
| 2024-10-23 | $64.77 | $65.05 | $63.86 | $64.56 | $64.56 | 18,380,876 |
| 2024-10-22 | $64.02 | $65.21 | $64.00 | $64.81 | $64.81 | 26,164,886 |
| 2024-10-21 | $64.48 | $64.69 | $63.92 | $64.02 | $64.02 | 15,603,359 |
| 2024-10-18 | $64.41 | $64.78 | $63.83 | $64.36 | $64.36 | 19,234,041 |
| 2024-10-17 | $64.49 | $64.72 | $63.50 | $64.38 | $64.38 | 15,001,956 |
| 2024-10-16 | $63.24 | $64.08 | $63.12 | $63.89 | $63.89 | 17,412,649 |
| 2024-10-15 | $62.91 | $63.82 | $62.23 | $63.03 | $63.03 | 24,693,400 |
| 2024-10-14 | $61.27 | $63.35 | $60.94 | $62.16 | $62.16 | 30,758,849 |
| 2024-10-11 | $59.96 | $61.72 | $59.92 | $60.99 | $60.99 | 37,049,236 |
| 2024-10-10 | $57.72 | $58.39 | $57.35 | $57.75 | $57.75 | 12,743,970 |
| 2024-10-09 | $57.32 | $57.73 | $57.07 | $57.54 | $57.54 | 12,415,302 |
| 2024-10-08 | $58.28 | $58.28 | $57.27 | $57.30 | $57.30 | 12,073,043 |
| 2024-10-07 | $57.23 | $57.63 | $56.80 | $57.16 | $57.16 | 11,177,802 |
| 2024-10-04 | $55.99 | $57.13 | $55.98 | $56.96 | $56.96 | 14,594,449 |
| 2024-10-03 | $55.08 | $55.21 | $54.41 | $54.98 | $54.98 | 8,135,347 |
| 2024-10-02 | $55.33 | $55.81 | $54.92 | $55.30 | $55.30 | 9,007,156 |
| 2024-10-01 | $56.00 | $56.03 | $55.20 | $55.39 | $55.39 | 11,069,395 |
| 2024-09-30 | $55.66 | $56.52 | $55.48 | $56.49 | $56.49 | 16,286,042 |
| 2024-09-27 | $56.62 | $56.62 | $55.80 | $55.90 | $55.90 | 13,530,435 |
| 2024-09-26 | $54.04 | $57.11 | $53.32 | $56.39 | $56.39 | 34,463,426 |
| 2024-09-25 | $54.28 | $54.33 | $53.41 | $53.61 | $53.61 | 10,555,705 |
| 2024-09-24 | $55.12 | $55.19 | $53.79 | $54.16 | $54.16 | 16,365,645 |
| 2024-09-23 | $56.26 | $56.52 | $54.90 | $55.11 | $55.11 | 14,759,257 |
| 2024-09-20 | $55.35 | $56.29 | $54.88 | $56.29 | $56.29 | 45,276,002 |
| 2024-09-19 | $55.01 | $56.01 | $54.65 | $55.80 | $55.80 | 21,399,027 |
| 2024-09-18 | $54.46 | $55.19 | $54.10 | $54.26 | $54.26 | 20,108,994 |
| 2024-09-17 | $53.97 | $55.07 | $53.97 | $54.51 | $54.51 | 15,832,727 |
| 2024-09-16 | $52.81 | $53.93 | $52.81 | $53.79 | $53.79 | 18,066,190 |
| 2024-09-13 | $51.86 | $53.04 | $51.75 | $52.78 | $52.78 | 24,762,027 |
| 2024-09-12 | $53.73 | $54.34 | $50.22 | $51.57 | $51.57 | 42,605,419 |
| 2024-09-11 | $53.72 | $53.86 | $52.43 | $53.73 | $53.73 | 17,322,037 |
| 2024-09-10 | $56.00 | $56.10 | $53.38 | $53.95 | $53.95 | 24,649,976 |
| 2024-09-09 | $54.73 | $55.08 | $54.43 | $54.59 | $54.59 | 16,812,829 |
| 2024-09-06 | $56.68 | $56.78 | $53.69 | $54.00 | $54.00 | 21,853,782 |
| 2024-09-05 | $58.62 | $58.68 | $56.54 | $56.86 | $56.86 | 18,301,040 |
| 2024-09-04 | $58.49 | $59.00 | $57.72 | $58.12 | $58.12 | 10,975,761 |
| 2024-09-03 | $58.62 | $58.95 | $57.90 | $58.37 | $58.37 | 15,933,591 |
| 2024-08-30 | $57.45 | $58.58 | $57.38 | $58.47 | $58.47 | 20,377,255 |
| 2024-08-29 | $57.31 | $57.77 | $56.51 | $57.35 | $57.35 | 9,271,965 |
| 2024-08-28 | $56.06 | $57.36 | $56.03 | $57.07 | $57.07 | 11,905,210 |
| 2024-08-27 | $56.71 | $56.92 | $56.16 | $56.26 | $56.26 | 7,638,523 |
| 2024-08-26 | $57.02 | $57.15 | $56.54 | $56.72 | $56.72 | 9,478,780 |
| 2024-08-23 | $56.42 | $57.40 | $56.32 | $56.70 | $56.70 | 17,074,409 |
| 2024-08-22 | $55.70 | $56.37 | $55.66 | $55.96 | $55.96 | 15,683,045 |
| 2024-08-21 | $56.44 | $56.45 | $55.20 | $55.46 | $55.46 | 13,691,706 |
| 2024-08-20 | $56.03 | $56.72 | $55.92 | $56.15 | $56.15 | 12,533,548 |
| 2024-08-19 | $55.35 | $56.46 | $55.26 | $56.45 | $56.45 | 12,792,854 |
| 2024-08-16 | $54.78 | $55.43 | $54.61 | $55.33 | $55.33 | 19,173,886 |
| 2024-08-15 | $54.50 | $55.17 | $54.43 | $54.57 | $54.57 | 16,476,524 |
| 2024-08-14 | $53.03 | $53.78 | $52.72 | $53.66 | $53.66 | 13,217,178 |
| 2024-08-13 | $52.36 | $52.96 | $51.81 | $52.87 | $52.87 | 12,268,566 |
| 2024-08-12 | $52.91 | $53.47 | $51.68 | $52.06 | $52.06 | 18,090,061 |
| 2024-08-09 | $52.30 | $52.83 | $52.07 | $52.76 | $52.76 | 11,668,975 |
| 2024-08-08 | $52.97 | $53.32 | $52.65 | $52.76 | $52.76 | 15,282,388 |
| 2024-08-07 | $53.15 | $53.49 | $52.15 | $52.29 | $52.29 | 18,305,543 |
| 2024-08-06 | $52.28 | $52.96 | $52.05 | $52.36 | $52.36 | 18,723,461 |
| 2024-08-05 | $51.30 | $52.40 | $50.15 | $52.12 | $52.12 | 28,594,008 |
| 2024-08-02 | $55.18 | $55.57 | $52.80 | $53.26 | $53.26 | 27,125,014 |
| 2024-08-01 | $59.26 | $59.34 | $56.52 | $56.88 | $56.88 | 17,752,743 |
| 2024-07-31 | $59.82 | $60.12 | $59.20 | $59.34 | $59.34 | 11,025,318 |
| 2024-07-30 | $60.46 | $60.73 | $59.89 | $60.01 | $60.01 | 11,503,929 |
| 2024-07-29 | $60.74 | $60.83 | $59.35 | $59.59 | $59.59 | 8,986,171 |
| 2024-07-26 | $59.85 | $60.45 | $59.57 | $60.39 | $60.39 | 12,538,935 |
| 2024-07-25 | $59.56 | $60.73 | $59.45 | $59.70 | $59.70 | 14,119,567 |
| 2024-07-24 | $59.77 | $60.21 | $59.37 | $59.44 | $59.44 | 10,777,076 |
| 2024-07-23 | $59.20 | $59.91 | $59.04 | $59.67 | $59.67 | 10,867,166 |
| 2024-07-22 | $59.26 | $59.39 | $58.54 | $59.14 | $59.14 | 13,638,599 |
| 2024-07-19 | $59.30 | $59.77 | $59.11 | $59.23 | $59.23 | 12,362,828 |
| 2024-07-18 | $60.62 | $60.82 | $58.99 | $59.24 | $59.24 | 17,739,015 |
| 2024-07-17 | $60.16 | $61.00 | $59.89 | $60.91 | $60.91 | 17,371,094 |
| 2024-07-16 | $58.04 | $60.62 | $57.53 | $60.24 | $60.24 | 25,281,932 |
| 2024-07-15 | $57.05 | $58.24 | $57.04 | $57.73 | $57.73 | 27,277,286 |
| 2024-07-12 | $56.20 | $56.92 | $55.60 | $56.54 | $56.54 | 53,042,761 |
| 2024-07-11 | $59.40 | $60.71 | $59.28 | $60.16 | $60.16 | 16,852,839 |
| 2024-07-10 | $59.54 | $59.99 | $59.38 | $59.72 | $59.72 | 12,097,212 |
| 2024-07-09 | $59.08 | $60.42 | $58.92 | $59.88 | $59.88 | 12,238,284 |
| 2024-07-08 | $59.97 | $60.41 | $58.66 | $59.01 | $59.01 | 12,414,696 |
| 2024-07-05 | $60.50 | $60.66 | $59.11 | $59.62 | $59.62 | 11,436,349 |
| 2024-07-03 | $61.00 | $61.14 | $60.16 | $60.66 | $60.66 | 6,698,813 |
| 2024-07-02 | $60.49 | $61.18 | $60.14 | $60.97 | $60.97 | 9,543,675 |
| 2024-07-01 | $59.61 | $60.61 | $59.57 | $60.59 | $60.59 | 14,396,220 |
| 2024-06-28 | $58.09 | $59.45 | $58.09 | $59.39 | $59.39 | 31,074,465 |
| 2024-06-27 | $56.41 | $57.47 | $56.33 | $57.42 | $57.42 | 13,832,248 |
| 2024-06-26 | $57.22 | $57.80 | $56.83 | $57.01 | $57.01 | 30,425,651 |
| 2024-06-25 | $58.77 | $59.00 | $57.18 | $57.20 | $57.20 | 27,490,698 |
| 2024-06-24 | $58.49 | $59.46 | $58.27 | $59.01 | $59.01 | 16,198,325 |
| 2024-06-21 | $58.30 | $58.46 | $57.32 | $58.10 | $58.10 | 62,733,159 |
| 2024-06-20 | $58.74 | $59.20 | $58.59 | $58.96 | $58.96 | 11,985,694 |
| 2024-06-18 | $58.21 | $59.05 | $57.90 | $59.05 | $59.05 | 15,547,404 |
| 2024-06-17 | $57.21 | $58.25 | $57.07 | $58.24 | $58.24 | 18,361,139 |
| 2024-06-14 | $56.99 | $57.61 | $56.62 | $57.40 | $57.40 | 15,375,353 |
| 2024-06-13 | $57.45 | $57.62 | $56.69 | $57.27 | $57.27 | 15,963,716 |
| 2024-06-12 | $58.28 | $58.45 | $57.16 | $57.30 | $57.30 | 16,929,802 |
| 2024-06-11 | $57.75 | $57.75 | $56.51 | $57.13 | $57.13 | 19,197,807 |
| 2024-06-10 | $57.90 | $58.13 | $57.37 | $57.93 | $57.93 | 12,793,783 |
| 2024-06-07 | $57.57 | $58.68 | $57.57 | $58.36 | $58.36 | 14,466,845 |
| 2024-06-06 | $58.78 | $59.00 | $57.50 | $57.73 | $57.73 | 18,587,366 |
| 2024-06-05 | $58.86 | $58.92 | $58.13 | $58.68 | $58.68 | 11,199,140 |
| 2024-06-04 | $58.82 | $59.48 | $58.34 | $58.70 | $58.70 | 12,520,732 |
| 2024-06-03 | $60.20 | $60.20 | $58.60 | $59.34 | $59.34 | 13,206,546 |
| 2024-05-31 | $59.27 | $59.99 | $58.97 | $59.92 | $59.92 | 25,386,837 |
| 2024-05-30 | $58.82 | $59.39 | $58.60 | $59.21 | $59.21 | 13,584,811 |
| 2024-05-29 | $58.87 | $58.94 | $58.42 | $58.75 | $58.75 | 12,835,045 |
| 2024-05-28 | $59.97 | $60.18 | $59.19 | $59.48 | $59.48 | 11,276,265 |
| 2024-05-24 | $60.04 | $60.39 | $59.87 | $60.21 | $60.21 | 9,913,040 |
| 2024-05-23 | $60.75 | $60.78 | $59.36 | $59.68 | $59.68 | 12,907,503 |
| 2024-05-22 | $61.30 | $61.45 | $60.51 | $60.93 | $60.93 | 10,340,465 |
| 2024-05-21 | $60.82 | $61.70 | $60.78 | $61.46 | $61.46 | 18,422,116 |
| 2024-05-20 | $60.98 | $61.79 | $60.59 | $60.70 | $60.70 | 15,029,013 |
| 2024-05-17 | $61.41 | $61.63 | $60.89 | $61.08 | $61.08 | 15,795,963 |
| 2024-05-16 | $62.45 | $62.48 | $60.97 | $61.06 | $61.06 | 21,104,094 |
| 2024-05-15 | $62.20 | $62.55 | $61.87 | $62.34 | $62.34 | 17,489,595 |
| 2024-05-14 | $61.56 | $61.99 | $61.02 | $61.89 | $61.89 | 14,499,616 |
| 2024-05-13 | $61.96 | $62.17 | $61.21 | $61.26 | $61.26 | 15,203,467 |
| 2024-05-10 | $61.46 | $61.97 | $61.46 | $61.89 | $61.89 | 14,428,171 |
| 2024-05-09 | $60.74 | $61.37 | $60.48 | $61.28 | $61.28 | 14,224,342 |
| 2024-05-08 | $60.15 | $61.43 | $60.10 | $61.23 | $60.88 | 18,718,415 |
| 2024-05-07 | $60.28 | $60.61 | $60.06 | $60.26 | $59.92 | 16,268,431 |
| 2024-05-06 | $60.47 | $60.88 | $59.84 | $60.19 | $59.85 | 16,240,271 |
| 2024-05-03 | $60.03 | $60.26 | $59.12 | $59.94 | $59.60 | 17,298,461 |
| 2024-05-02 | $60.12 | $60.15 | $59.32 | $59.83 | $59.49 | 15,329,457 |
| 2024-05-01 | $59.58 | $60.15 | $59.33 | $59.52 | $59.52 | 16,366,622 |
| 2024-04-30 | $59.60 | $59.99 | $59.30 | $59.32 | $59.32 | 18,007,721 |
| 2024-04-29 | $59.86 | $60.30 | $59.36 | $59.80 | $59.80 | 15,343,629 |
| 2024-04-26 | $59.78 | $60.43 | $59.38 | $59.91 | $59.91 | 17,808,199 |
| 2024-04-25 | $60.61 | $60.96 | $59.60 | $59.93 | $59.93 | 24,002,548 |
| 2024-04-24 | $60.60 | $60.95 | $60.05 | $60.60 | $60.60 | 19,731,585 |
| 2024-04-23 | $61.17 | $61.76 | $60.81 | $60.94 | $60.94 | 21,731,239 |
| 2024-04-22 | $60.40 | $61.49 | $60.34 | $61.10 | $61.10 | 21,204,040 |
| 2024-04-19 | $59.00 | $60.85 | $58.86 | $60.35 | $60.35 | 34,334,317 |
| 2024-04-18 | $57.63 | $59.13 | $57.22 | $58.74 | $58.74 | 24,468,521 |
| 2024-04-17 | $56.88 | $57.63 | $56.65 | $57.18 | $57.18 | 18,867,719 |
| 2024-04-16 | $56.90 | $56.96 | $55.66 | $56.41 | $56.41 | 25,620,002 |
| 2024-04-15 | $57.61 | $57.98 | $56.74 | $56.97 | $56.97 | 19,407,516 |
| 2024-04-12 | $55.97 | $57.00 | $55.34 | $56.47 | $56.47 | 27,876,733 |
| 2024-04-11 | $56.98 | $57.00 | $55.63 | $56.69 | $56.69 | 18,995,594 |
| 2024-04-10 | $56.79 | $57.30 | $56.42 | $56.94 | $56.94 | 16,475,238 |
| 2024-04-09 | $57.70 | $57.99 | $56.87 | $57.58 | $57.58 | 10,506,021 |
| 2024-04-08 | $57.38 | $57.98 | $57.31 | $57.79 | $57.79 | 14,561,781 |
| 2024-04-05 | $56.63 | $57.62 | $56.57 | $57.40 | $57.40 | 11,066,886 |
| 2024-04-04 | $57.73 | $58.00 | $56.54 | $56.68 | $56.68 | 12,353,274 |
| 2024-04-03 | $57.20 | $57.96 | $56.85 | $57.13 | $57.13 | 13,196,344 |
| 2024-04-02 | $57.36 | $58.00 | $57.19 | $57.35 | $57.35 | 14,608,632 |
| 2024-04-01 | $57.88 | $57.88 | $57.26 | $57.61 | $57.61 | 10,140,581 |
| 2024-03-28 | $57.66 | $58.08 | $57.56 | $57.96 | $57.96 | 14,618,982 |
| 2024-03-27 | $56.38 | $57.64 | $56.38 | $57.61 | $57.61 | 13,762,768 |
| 2024-03-26 | $57.14 | $57.15 | $56.59 | $56.68 | $56.68 | 11,445,879 |
| 2024-03-25 | $57.08 | $57.33 | $56.37 | $56.73 | $56.73 | 15,028,154 |
| 2024-03-22 | $57.81 | $58.02 | $57.12 | $57.13 | $57.13 | 13,736,607 |
| 2024-03-21 | $57.59 | $58.12 | $57.45 | $57.85 | $57.85 | 18,141,700 |
| 2024-03-20 | $56.62 | $57.51 | $56.28 | $57.30 | $57.30 | 22,841,550 |
| 2024-03-19 | $57.65 | $57.94 | $56.92 | $57.01 | $57.01 | 14,504,755 |
| 2024-03-18 | $57.60 | $57.83 | $57.11 | $57.77 | $57.77 | 16,376,548 |
| 2024-03-15 | $56.86 | $58.30 | $56.86 | $57.51 | $57.51 | 40,782,798 |
| 2024-03-14 | $57.87 | $58.13 | $57.12 | $57.37 | $57.37 | 24,660,934 |
| 2024-03-13 | $57.62 | $58.44 | $57.62 | $57.82 | $57.82 | 17,346,956 |
| 2024-03-12 | $57.25 | $58.11 | $57.10 | $57.61 | $57.61 | 23,193,582 |
| 2024-03-11 | $56.78 | $57.35 | $56.52 | $57.09 | $57.09 | 16,564,271 |
| 2024-03-08 | $57.21 | $57.54 | $56.88 | $57.07 | $57.07 | 17,872,502 |
| 2024-03-07 | $57.05 | $57.68 | $56.87 | $57.00 | $57.00 | 18,116,285 |
| 2024-03-06 | $56.82 | $57.39 | $56.27 | $57.11 | $57.11 | 25,418,597 |
| 2024-03-05 | $55.71 | $57.10 | $55.43 | $56.60 | $56.60 | 21,719,910 |
| 2024-03-04 | $54.87 | $56.56 | $54.73 | $55.81 | $55.81 | 19,483,451 |
| 2024-03-01 | $55.40 | $55.75 | $54.90 | $55.06 | $55.06 | 17,760,953 |
| 2024-02-29 | $55.04 | $55.70 | $54.94 | $55.59 | $55.59 | 28,335,630 |
| 2024-02-28 | $54.74 | $55.42 | $54.57 | $54.72 | $54.72 | 20,045,243 |
| 2024-02-27 | $54.28 | $54.89 | $54.24 | $54.81 | $54.81 | 19,548,237 |
| 2024-02-26 | $53.75 | $54.56 | $53.68 | $54.13 | $54.13 | 18,099,866 |
| 2024-02-23 | $53.53 | $54.02 | $53.42 | $53.86 | $53.86 | 20,863,497 |
| 2024-02-22 | $52.83 | $53.91 | $52.75 | $53.37 | $53.37 | 20,467,922 |
| 2024-02-21 | $51.64 | $52.68 | $51.13 | $52.66 | $52.66 | 18,563,729 |
| 2024-02-20 | $51.50 | $52.24 | $51.27 | $51.77 | $51.77 | 19,839,124 |
| 2024-02-16 | $51.94 | $52.32 | $51.32 | $51.91 | $51.91 | 24,359,733 |
| 2024-02-15 | $48.73 | $52.45 | $48.62 | $52.04 | $52.04 | 45,541,670 |
| 2024-02-14 | $48.60 | $48.72 | $47.96 | $48.53 | $48.53 | 12,683,358 |
| 2024-02-13 | $48.40 | $48.71 | $47.59 | $48.24 | $48.24 | 13,660,054 |
| 2024-02-12 | $48.00 | $49.29 | $47.88 | $48.92 | $48.92 | 14,101,942 |
| 2024-02-09 | $48.22 | $48.27 | $47.47 | $48.06 | $48.06 | 16,593,980 |
| 2024-02-08 | $48.18 | $48.50 | $48.06 | $48.35 | $48.35 | 10,839,238 |
| 2024-02-07 | $48.45 | $48.60 | $47.45 | $48.48 | $48.48 | 15,839,616 |
| 2024-02-06 | $48.52 | $49.12 | $48.01 | $48.29 | $48.29 | 13,928,474 |
| 2024-02-05 | $48.61 | $48.92 | $48.24 | $48.70 | $48.70 | 14,202,723 |
| 2024-02-02 | $48.50 | $49.57 | $48.06 | $49.16 | $49.16 | 19,329,199 |
| 2024-02-01 | $49.82 | $49.97 | $47.88 | $48.73 | $48.73 | 27,566,104 |
| 2024-01-31 | $51.01 | $51.44 | $50.16 | $50.18 | $49.82 | 20,394,382 |
| 2024-01-30 | $50.63 | $51.27 | $50.62 | $51.19 | $50.82 | 14,736,829 |
| 2024-01-29 | $50.16 | $50.67 | $49.99 | $50.35 | $49.99 | 16,725,249 |
| 2024-01-26 | $49.84 | $50.50 | $49.77 | $50.32 | $49.96 | 19,211,127 |
| 2024-01-25 | $49.68 | $49.94 | $49.50 | $49.88 | $49.52 | 17,979,557 |
| 2024-01-24 | $49.37 | $50.09 | $49.25 | $49.49 | $49.14 | 17,721,151 |
| 2024-01-23 | $48.65 | $49.22 | $48.40 | $49.12 | $49.12 | 16,422,119 |
| 2024-01-22 | $48.23 | $48.93 | $48.16 | $48.53 | $48.53 | 19,372,216 |
| 2024-01-19 | $46.63 | $48.18 | $46.38 | $48.12 | $48.12 | 25,606,893 |
| 2024-01-18 | $46.55 | $46.62 | $46.12 | $46.44 | $46.44 | 17,901,253 |
| 2024-01-17 | $46.24 | $47.06 | $46.21 | $46.67 | $46.67 | 17,445,622 |
| 2024-01-16 | $46.77 | $47.06 | $46.22 | $46.82 | $46.82 | 25,209,850 |
| 2024-01-12 | $47.95 | $48.78 | $47.00 | $47.40 | $47.40 | 30,454,104 |
| 2024-01-11 | $48.89 | $49.08 | $48.34 | $49.04 | $49.04 | 21,049,150 |
| 2024-01-10 | $49.00 | $49.12 | $48.61 | $49.08 | $49.08 | 11,780,194 |
| 2024-01-09 | $49.44 | $49.46 | $49.05 | $49.29 | $49.29 | 13,625,243 |
| 2024-01-08 | $49.38 | $49.99 | $49.15 | $49.92 | $49.92 | 15,119,720 |
| 2024-01-05 | $49.40 | $50.47 | $49.29 | $49.92 | $49.92 | 15,062,659 |
| 2024-01-04 | $48.82 | $49.86 | $48.77 | $49.28 | $49.28 | 15,917,476 |
| 2024-01-03 | $49.09 | $49.09 | $48.32 | $48.68 | $48.68 | 21,653,564 |
| 2024-01-02 | $49.05 | $49.76 | $48.82 | $49.33 | $49.33 | 14,915,982 |
| 2023-12-29 | $49.35 | $49.58 | $49.21 | $49.22 | $49.22 | 11,733,578 |
| 2023-12-28 | $49.14 | $49.65 | $49.09 | $49.48 | $49.48 | 9,872,634 |
| 2023-12-27 | $49.41 | $49.57 | $49.15 | $49.33 | $49.33 | 12,507,823 |
| 2023-12-26 | $49.16 | $49.67 | $49.03 | $49.64 | $49.64 | 8,856,695 |
| 2023-12-22 | $49.66 | $49.86 | $49.09 | $49.18 | $49.18 | 10,450,410 |
| 2023-12-21 | $49.62 | $49.83 | $49.13 | $49.45 | $49.45 | 11,127,688 |
| 2023-12-20 | $49.83 | $50.57 | $49.29 | $49.34 | $49.34 | 20,481,526 |
| 2023-12-19 | $49.67 | $50.32 | $49.31 | $50.09 | $50.09 | 20,421,306 |
| 2023-12-18 | $50.41 | $50.48 | $49.53 | $49.66 | $49.66 | 20,508,362 |
| 2023-12-15 | $50.10 | $50.77 | $49.92 | $50.31 | $50.31 | 44,099,216 |
| 2023-12-14 | $48.44 | $50.55 | $48.44 | $50.51 | $50.51 | 41,115,353 |
| 2023-12-13 | $46.50 | $47.78 | $46.35 | $47.76 | $47.76 | 26,549,110 |
| 2023-12-12 | $45.94 | $46.76 | $45.81 | $46.47 | $46.47 | 19,787,054 |
| 2023-12-11 | $45.90 | $46.22 | $45.57 | $46.00 | $46.00 | 21,116,909 |
| 2023-12-08 | $45.36 | $46.34 | $45.12 | $46.10 | $46.10 | 20,216,407 |
| 2023-12-07 | $44.79 | $45.44 | $44.65 | $45.40 | $45.40 | 18,787,826 |
| 2023-12-06 | $44.80 | $45.25 | $44.43 | $44.50 | $44.50 | 18,847,180 |
| 2023-12-05 | $44.95 | $44.97 | $44.41 | $44.49 | $44.49 | 14,531,733 |
| 2023-12-04 | $44.71 | $45.33 | $44.52 | $45.12 | $45.12 | 13,424,151 |
| 2023-12-01 | $44.51 | $45.24 | $44.38 | $45.02 | $45.02 | 17,464,580 |
| 2023-11-30 | $43.81 | $44.75 | $43.48 | $44.59 | $44.59 | 21,756,693 |
| 2023-11-29 | $43.69 | $44.14 | $43.63 | $43.78 | $43.78 | 16,745,990 |
| 2023-11-28 | $42.97 | $43.45 | $42.79 | $43.37 | $43.37 | 15,332,875 |
| 2023-11-27 | $42.64 | $43.03 | $42.52 | $43.02 | $43.02 | 15,714,992 |
| 2023-11-24 | $42.80 | $43.11 | $42.73 | $42.92 | $42.92 | 5,287,200 |
| 2023-11-22 | $42.66 | $42.83 | $42.40 | $42.78 | $42.78 | 11,862,198 |
| 2023-11-21 | $42.64 | $42.73 | $42.15 | $42.60 | $42.60 | 16,078,375 |
| 2023-11-20 | $42.86 | $42.95 | $42.51 | $42.79 | $42.79 | 10,370,253 |
| 2023-11-17 | $42.83 | $42.99 | $42.44 | $42.96 | $42.96 | 13,893,921 |
| 2023-11-16 | $42.82 | $42.96 | $41.99 | $42.53 | $42.53 | 16,931,424 |
| 2023-11-15 | $42.07 | $43.03 | $42.07 | $42.84 | $42.84 | 17,268,133 |
| 2023-11-14 | $41.50 | $42.38 | $41.46 | $42.08 | $42.08 | 20,183,770 |
| 2023-11-13 | $40.74 | $41.06 | $40.53 | $40.77 | $40.77 | 11,613,081 |
| 2023-11-10 | $40.63 | $40.95 | $40.36 | $40.89 | $40.89 | 14,707,398 |
| 2023-11-09 | $41.30 | $41.38 | $40.27 | $40.40 | $40.40 | 14,006,476 |
| 2023-11-08 | $41.07 | $41.19 | $40.43 | $40.98 | $40.98 | 19,418,764 |
| 2023-11-07 | $41.18 | $41.20 | $40.74 | $41.04 | $41.04 | 13,796,899 |
| 2023-11-06 | $41.79 | $41.79 | $41.15 | $41.34 | $41.34 | 15,148,573 |
| 2023-11-03 | $41.17 | $41.86 | $41.07 | $41.62 | $41.62 | 16,147,458 |
| 2023-11-02 | $39.74 | $40.54 | $39.39 | $40.51 | $40.51 | 19,998,530 |
| 2023-11-01 | $39.96 | $39.98 | $39.29 | $39.61 | $39.27 | 19,850,329 |
| 2023-10-31 | $39.64 | $39.81 | $39.24 | $39.77 | $39.43 | 11,919,157 |
| 2023-10-30 | $39.10 | $39.59 | $38.69 | $39.43 | $39.09 | 14,141,857 |
| 2023-10-27 | $39.38 | $39.41 | $38.62 | $38.76 | $38.76 | 13,582,822 |
| 2023-10-26 | $39.02 | $39.98 | $38.98 | $39.65 | $39.65 | 15,480,254 |
| 2023-10-25 | $39.07 | $39.21 | $38.58 | $39.03 | $39.03 | 13,828,698 |
| 2023-10-24 | $39.62 | $39.83 | $39.24 | $39.28 | $39.28 | 15,097,799 |
| 2023-10-23 | $40.26 | $40.38 | $39.42 | $39.48 | $39.48 | 13,785,821 |
| 2023-10-20 | $41.05 | $41.09 | $39.94 | $40.27 | $40.27 | 17,498,902 |
| 2023-10-19 | $41.48 | $42.22 | $41.16 | $41.18 | $41.18 | 16,120,344 |
| 2023-10-18 | $41.70 | $41.94 | $41.35 | $41.53 | $41.53 | 16,000,402 |
| 2023-10-17 | $41.43 | $42.37 | $41.43 | $41.98 | $41.98 | 16,982,347 |
| 2023-10-16 | $41.47 | $42.17 | $41.40 | $41.65 | $41.65 | 18,418,958 |
| 2023-10-13 | $40.83 | $41.64 | $40.47 | $40.96 | $40.96 | 28,042,762 |
| 2023-10-12 | $39.69 | $40.01 | $39.32 | $39.74 | $39.74 | 14,878,060 |
| 2023-10-11 | $40.01 | $40.21 | $39.25 | $39.69 | $39.69 | 14,835,937 |
| 2023-10-10 | $39.92 | $40.38 | $39.72 | $39.82 | $39.82 | 14,429,734 |
| 2023-10-09 | $39.11 | $39.80 | $39.10 | $39.70 | $39.70 | 12,096,616 |
| 2023-10-06 | $38.89 | $39.89 | $38.76 | $39.69 | $39.69 | 13,976,757 |
| 2023-10-05 | $38.76 | $39.42 | $38.60 | $39.30 | $39.30 | 11,820,594 |
| 2023-10-04 | $38.51 | $39.11 | $38.39 | $38.97 | $38.97 | 14,343,461 |
| 2023-10-03 | $39.38 | $39.47 | $38.47 | $38.67 | $38.67 | 19,205,725 |
| 2023-10-02 | $40.70 | $40.76 | $39.44 | $39.61 | $39.61 | 15,102,034 |
| 2023-09-29 | $41.20 | $41.39 | $40.58 | $40.86 | $40.86 | 13,124,465 |
| 2023-09-28 | $40.84 | $41.20 | $40.72 | $40.91 | $40.91 | 12,454,556 |
| 2023-09-27 | $40.63 | $41.20 | $40.46 | $40.86 | $40.86 | 11,815,519 |
| 2023-09-26 | $41.05 | $41.31 | $40.36 | $40.65 | $40.65 | 15,219,393 |
| 2023-09-25 | $40.88 | $41.62 | $40.77 | $41.56 | $41.56 | 10,624,004 |
| 2023-09-22 | $42.33 | $42.39 | $41.15 | $41.23 | $41.23 | 16,783,109 |
| 2023-09-21 | $42.75 | $43.17 | $42.29 | $42.32 | $42.32 | 14,973,994 |
| 2023-09-20 | $43.40 | $43.72 | $42.82 | $42.87 | $42.87 | 16,794,930 |
| 2023-09-19 | $43.55 | $43.74 | $42.90 | $43.22 | $43.22 | 15,319,631 |
| 2023-09-18 | $42.99 | $43.60 | $42.77 | $43.43 | $43.43 | 15,849,745 |
| 2023-09-15 | $42.67 | $43.31 | $42.61 | $42.95 | $42.95 | 47,371,772 |
| 2023-09-14 | $42.81 | $43.39 | $42.70 | $43.05 | $43.05 | 20,764,473 |
| 2023-09-13 | $42.71 | $42.88 | $42.12 | $42.25 | $42.25 | 15,274,153 |
| 2023-09-12 | $41.41 | $42.97 | $41.27 | $42.54 | $42.54 | 18,365,266 |
| 2023-09-11 | $41.38 | $41.72 | $41.21 | $41.33 | $41.33 | 15,053,845 |
| 2023-09-08 | $40.45 | $41.12 | $40.33 | $41.00 | $41.00 | 13,922,599 |
| 2023-09-07 | $40.73 | $41.02 | $40.30 | $40.43 | $40.43 | 13,800,976 |
| 2023-09-06 | $41.21 | $41.40 | $40.60 | $41.02 | $41.02 | 18,773,732 |
| 2023-09-05 | $41.65 | $42.28 | $41.31 | $41.54 | $41.54 | 14,337,172 |
| 2023-09-01 | $41.55 | $41.99 | $41.51 | $41.65 | $41.65 | 12,890,291 |
| 2023-08-31 | $41.68 | $41.71 | $41.11 | $41.29 | $41.29 | 21,534,921 |
| 2023-08-30 | $42.06 | $42.13 | $41.47 | $41.54 | $41.54 | 12,536,289 |
| 2023-08-29 | $41.87 | $42.37 | $41.65 | $42.00 | $42.00 | 14,404,781 |
| 2023-08-28 | $41.41 | $42.07 | $41.29 | $41.88 | $41.88 | 10,314,541 |
| 2023-08-25 | $41.64 | $41.80 | $40.77 | $41.23 | $41.23 | 12,534,674 |
| 2023-08-24 | $41.45 | $42.18 | $41.39 | $41.43 | $41.43 | 10,363,278 |
| 2023-08-23 | $41.56 | $41.64 | $41.22 | $41.61 | $41.61 | 11,927,385 |
| 2023-08-22 | $42.46 | $42.57 | $41.43 | $41.50 | $41.50 | 13,634,776 |
| 2023-08-21 | $42.65 | $42.87 | $42.12 | $42.49 | $42.49 | 11,785,616 |
| 2023-08-18 | $42.10 | $42.79 | $42.05 | $42.50 | $42.50 | 10,797,342 |
| 2023-08-17 | $42.47 | $42.75 | $42.26 | $42.47 | $42.47 | 12,685,974 |
| 2023-08-16 | $42.66 | $42.73 | $42.14 | $42.22 | $42.22 | 10,076,681 |
| 2023-08-15 | $43.13 | $43.26 | $42.52 | $42.73 | $42.73 | 13,835,858 |
| 2023-08-14 | $43.53 | $43.91 | $43.27 | $43.74 | $43.74 | 10,676,968 |
| 2023-08-11 | $43.51 | $43.85 | $43.38 | $43.73 | $43.73 | 7,316,190 |
| 2023-08-10 | $44.00 | $44.39 | $43.62 | $43.67 | $43.67 | 11,982,245 |
| 2023-08-09 | $44.22 | $44.25 | $43.57 | $43.72 | $43.72 | 11,973,847 |
| 2023-08-08 | $43.98 | $44.55 | $43.38 | $44.48 | $44.48 | 14,519,961 |
| 2023-08-07 | $45.18 | $45.46 | $44.92 | $45.06 | $45.06 | 10,860,288 |
| 2023-08-04 | $45.10 | $45.70 | $44.71 | $44.85 | $44.85 | 10,840,773 |
| 2023-08-03 | $44.71 | $45.39 | $44.51 | $45.15 | $45.15 | 12,154,795 |
| 2023-08-02 | $45.10 | $45.17 | $44.56 | $45.10 | $44.75 | 13,914,289 |
| 2023-08-01 | $46.01 | $46.16 | $45.34 | $45.71 | $45.36 | 12,705,674 |
| 2023-07-31 | $46.34 | $46.68 | $45.86 | $46.16 | $45.80 | 11,698,545 |
| 2023-07-28 | $46.05 | $46.23 | $45.57 | $46.14 | $45.79 | 12,617,523 |
| 2023-07-27 | $46.56 | $47.17 | $45.58 | $45.77 | $45.42 | 19,509,566 |
| 2023-07-26 | $46.48 | $46.83 | $46.11 | $46.44 | $46.08 | 19,520,918 |
| 2023-07-25 | $46.39 | $46.64 | $45.43 | $45.48 | $45.13 | 13,537,415 |
| 2023-07-24 | $45.97 | $46.83 | $45.96 | $46.42 | $46.06 | 12,053,227 |
| 2023-07-21 | $47.18 | $47.21 | $45.95 | $45.96 | $45.61 | 16,215,407 |
| 2023-07-20 | $46.37 | $47.24 | $46.21 | $47.13 | $46.77 | 18,927,160 |
| 2023-07-19 | $45.93 | $46.57 | $45.54 | $46.26 | $45.90 | 18,932,692 |
| 2023-07-18 | $44.77 | $45.70 | $44.60 | $45.60 | $45.25 | 24,188,946 |
| 2023-07-17 | $43.56 | $45.13 | $43.55 | $44.74 | $44.40 | 25,175,572 |
| 2023-07-14 | $44.75 | $45.31 | $43.30 | $43.56 | $43.22 | 30,897,627 |
| 2023-07-13 | $43.47 | $43.76 | $43.30 | $43.71 | $43.37 | 18,034,790 |
| 2023-07-12 | $43.31 | $43.85 | $43.01 | $43.26 | $42.93 | 13,998,344 |
| 2023-07-11 | $42.35 | $42.93 | $42.07 | $42.74 | $42.41 | 15,402,345 |
| 2023-07-10 | $42.71 | $42.99 | $42.28 | $42.32 | $41.99 | 16,675,756 |
| 2023-07-07 | $42.59 | $43.43 | $42.59 | $42.77 | $42.77 | 13,506,536 |
| 2023-07-06 | $43.22 | $43.31 | $42.24 | $42.89 | $42.89 | 14,981,509 |
| 2023-07-05 | $43.23 | $43.62 | $42.77 | $43.48 | $43.48 | 15,723,583 |
| 2023-07-03 | $42.88 | $43.60 | $42.74 | $43.40 | $43.40 | 9,249,140 |
| 2023-06-30 | $42.95 | $43.22 | $42.62 | $42.68 | $42.68 | 20,062,199 |
| 2023-06-29 | $41.48 | $42.51 | $41.37 | $42.45 | $42.45 | 23,956,315 |
| 2023-06-28 | $40.92 | $40.94 | $40.38 | $40.62 | $40.62 | 13,959,577 |
| 2023-06-27 | $40.62 | $41.06 | $40.34 | $40.91 | $40.91 | 11,749,594 |
| 2023-06-26 | $40.78 | $41.22 | $40.46 | $40.59 | $40.59 | 13,618,534 |
| 2023-06-23 | $40.53 | $40.74 | $40.30 | $40.61 | $40.61 | 18,952,026 |
| 2023-06-22 | $41.55 | $41.63 | $40.92 | $41.06 | $41.06 | 11,506,653 |
| 2023-06-21 | $41.85 | $41.96 | $41.53 | $41.65 | $41.65 | 11,686,483 |
| 2023-06-20 | $42.12 | $42.14 | $41.34 | $41.89 | $41.89 | 16,681,109 |
| 2023-06-16 | $42.58 | $42.74 | $42.06 | $42.18 | $42.18 | 36,422,065 |
| 2023-06-15 | $41.82 | $42.42 | $41.62 | $42.36 | $42.36 | 14,188,171 |
| 2023-06-14 | $42.75 | $42.99 | $41.99 | $42.08 | $42.08 | 14,810,787 |
| 2023-06-13 | $41.68 | $43.34 | $41.53 | $42.65 | $42.65 | 18,863,972 |
| 2023-06-12 | $42.11 | $42.76 | $41.41 | $41.83 | $41.83 | 19,435,624 |
| 2023-06-09 | $42.33 | $42.47 | $42.03 | $42.13 | $42.13 | 11,101,144 |
| 2023-06-08 | $41.70 | $42.40 | $41.56 | $42.37 | $42.37 | 17,159,322 |
| 2023-06-07 | $41.45 | $42.14 | $40.99 | $42.07 | $42.07 | 17,781,833 |
| 2023-06-06 | $40.40 | $41.62 | $40.26 | $41.26 | $41.26 | 18,825,118 |
| 2023-06-05 | $41.16 | $41.16 | $40.44 | $40.45 | $40.45 | 18,443,900 |
| 2023-06-02 | $40.62 | $41.55 | $40.38 | $41.24 | $41.24 | 16,906,059 |
| 2023-06-01 | $40.21 | $40.53 | $39.68 | $40.06 | $40.06 | 17,079,390 |
| 2023-05-31 | $40.29 | $40.47 | $39.30 | $39.81 | $39.81 | 26,380,470 |
| 2023-05-30 | $41.24 | $41.42 | $40.34 | $40.98 | $40.98 | 14,752,581 |
| 2023-05-26 | $40.90 | $41.52 | $40.76 | $41.23 | $41.23 | 17,399,404 |
| 2023-05-25 | $40.62 | $41.29 | $40.52 | $40.90 | $40.90 | 17,691,783 |
| 2023-05-24 | $40.89 | $41.29 | $40.68 | $40.87 | $40.87 | 21,193,748 |
| 2023-05-23 | $41.01 | $42.12 | $40.98 | $41.21 | $41.21 | 26,116,555 |
| 2023-05-22 | $40.20 | $41.23 | $40.10 | $40.98 | $40.98 | 26,218,085 |
| 2023-05-19 | $40.33 | $40.46 | $39.62 | $40.03 | $40.03 | 19,774,940 |
| 2023-05-18 | $40.32 | $40.32 | $39.57 | $40.21 | $40.21 | 27,213,897 |
| 2023-05-17 | $38.99 | $40.61 | $38.89 | $40.46 | $40.46 | 29,241,596 |
| 2023-05-16 | $38.68 | $38.77 | $38.32 | $38.39 | $38.39 | 19,511,993 |
| 2023-05-15 | $37.60 | $39.10 | $37.46 | $38.77 | $38.77 | 24,405,846 |
| 2023-05-12 | $38.46 | $38.53 | $37.18 | $37.49 | $37.49 | 17,658,639 |
| 2023-05-11 | $37.76 | $38.48 | $37.41 | $38.33 | $38.33 | 18,536,194 |
| 2023-05-10 | $39.20 | $39.23 | $37.90 | $38.28 | $38.28 | 17,941,573 |
| 2023-05-09 | $37.94 | $38.67 | $37.77 | $38.54 | $38.54 | 18,999,064 |
| 2023-05-08 | $38.43 | $38.78 | $38.15 | $38.38 | $38.38 | 22,735,421 |
| 2023-05-05 | $37.46 | $38.28 | $37.33 | $37.94 | $37.94 | 27,014,288 |
| 2023-05-04 | $37.68 | $38.08 | $36.40 | $36.72 | $36.72 | 53,246,973 |
| 2023-05-03 | $39.03 | $39.67 | $38.61 | $38.65 | $38.34 | 25,202,737 |
| 2023-05-02 | $40.01 | $40.01 | $38.32 | $38.84 | $38.53 | 36,239,477 |
| 2023-05-01 | $40.49 | $41.18 | $40.19 | $40.39 | $40.06 | 26,564,347 |
| 2023-04-28 | $39.25 | $39.92 | $38.96 | $39.75 | $39.43 | 20,192,960 |
| 2023-04-27 | $39.53 | $39.78 | $39.32 | $39.66 | $39.34 | 21,695,753 |
| 2023-04-26 | $40.24 | $40.45 | $39.25 | $39.46 | $39.14 | 26,158,479 |
| 2023-04-25 | $40.70 | $41.06 | $40.39 | $40.55 | $40.22 | 20,727,970 |
| 2023-04-24 | $41.13 | $41.60 | $41.04 | $41.45 | $41.11 | 17,327,817 |
| 2023-04-21 | $41.21 | $41.40 | $40.21 | $41.24 | $40.91 | 23,975,297 |
| 2023-04-20 | $41.87 | $42.05 | $41.45 | $41.67 | $41.33 | 19,265,538 |
| 2023-04-19 | $41.97 | $42.41 | $41.79 | $42.24 | $42.24 | 23,310,493 |
| 2023-04-18 | $41.21 | $42.06 | $41.14 | $41.87 | $41.87 | 27,892,257 |
| 2023-04-17 | $39.83 | $41.30 | $39.56 | $41.30 | $41.30 | 30,794,040 |
| 2023-04-14 | $39.75 | $40.51 | $39.12 | $39.64 | $39.64 | 40,963,063 |
| 2023-04-13 | $39.32 | $39.68 | $39.04 | $39.66 | $39.66 | 22,397,755 |
| 2023-04-12 | $39.42 | $39.85 | $38.89 | $39.19 | $39.19 | 20,252,925 |
| 2023-04-11 | $38.77 | $39.54 | $38.71 | $39.37 | $39.37 | 25,116,114 |
| 2023-04-10 | $37.70 | $38.71 | $37.61 | $38.63 | $38.63 | 27,005,818 |
| 2023-04-06 | $37.11 | $38.10 | $37.06 | $37.90 | $37.90 | 23,484,942 |
| 2023-04-05 | $36.50 | $37.01 | $36.27 | $36.89 | $36.89 | 15,486,891 |
| 2023-04-04 | $37.70 | $37.80 | $36.39 | $36.81 | $36.81 | 21,942,678 |
| 2023-04-03 | $37.52 | $38.16 | $37.40 | $37.72 | $37.72 | 21,540,975 |
| 2023-03-31 | $37.73 | $37.95 | $37.31 | $37.38 | $37.38 | 30,287,859 |
| 2023-03-30 | $38.30 | $38.50 | $37.17 | $37.38 | $37.38 | 22,340,446 |
| 2023-03-29 | $37.60 | $38.01 | $37.30 | $37.97 | $37.97 | 20,789,094 |
| 2023-03-28 | $37.36 | $37.59 | $36.87 | $37.18 | $37.18 | 15,270,005 |
| 2023-03-27 | $37.02 | $37.69 | $36.96 | $37.47 | $37.47 | 27,454,606 |
| 2023-03-24 | $36.00 | $36.48 | $35.25 | $36.23 | $36.23 | 35,703,105 |
| 2023-03-23 | $37.49 | $37.64 | $36.51 | $36.61 | $36.61 | 30,239,875 |
| 2023-03-22 | $38.71 | $38.71 | $37.19 | $37.20 | $37.20 | 22,994,382 |
| 2023-03-21 | $38.61 | $38.96 | $38.36 | $38.48 | $38.48 | 34,664,650 |
| 2023-03-20 | $38.12 | $38.45 | $37.45 | $37.48 | $37.48 | 34,283,746 |
| 2023-03-17 | $38.76 | $38.76 | $37.53 | $37.76 | $37.76 | 47,403,809 |
| 2023-03-16 | $38.63 | $40.06 | $38.15 | $39.30 | $39.30 | 40,397,549 |
| 2023-03-15 | $38.30 | $38.98 | $38.08 | $38.85 | $38.85 | 47,324,577 |
| 2023-03-14 | $41.50 | $41.60 | $39.37 | $40.17 | $40.17 | 52,855,086 |
| 2023-03-13 | $39.80 | $40.55 | $38.21 | $38.41 | $38.41 | 78,806,919 |
| 2023-03-10 | $40.58 | $42.36 | $39.73 | $41.36 | $41.36 | 55,435,396 |
| 2023-03-09 | $43.44 | $43.53 | $40.83 | $41.13 | $41.13 | 33,599,809 |
| 2023-03-08 | $44.26 | $44.56 | $43.60 | $43.84 | $43.84 | 14,852,048 |
| 2023-03-07 | $46.19 | $46.27 | $44.12 | $44.45 | $44.45 | 24,056,783 |
| 2023-03-06 | $46.88 | $47.18 | $46.51 | $46.63 | $46.63 | 14,235,998 |
| 2023-03-03 | $46.02 | $46.98 | $45.91 | $46.85 | $46.85 | 14,947,169 |
| 2023-03-02 | $46.46 | $46.62 | $45.38 | $45.80 | $45.80 | 19,116,480 |
| 2023-03-01 | $46.50 | $46.92 | $46.25 | $46.68 | $46.68 | 13,382,237 |
| 2023-02-28 | $46.67 | $47.03 | $46.54 | $46.77 | $46.77 | 18,627,235 |
| 2023-02-27 | $46.94 | $47.43 | $46.72 | $46.78 | $46.78 | 15,468,291 |
| 2023-02-24 | $45.84 | $46.76 | $45.70 | $46.62 | $46.62 | 16,040,295 |
| 2023-02-23 | $46.12 | $46.44 | $45.79 | $46.25 | $46.25 | 14,783,579 |
| 2023-02-22 | $45.95 | $46.23 | $45.69 | $46.01 | $46.01 | 13,402,927 |
| 2023-02-21 | $47.07 | $47.07 | $45.97 | $46.24 | $46.24 | 13,652,656 |
| 2023-02-17 | $47.09 | $47.57 | $47.02 | $47.49 | $47.49 | 13,463,805 |
| 2023-02-16 | $47.60 | $47.81 | $47.19 | $47.22 | $47.22 | 12,631,719 |
| 2023-02-15 | $47.92 | $48.26 | $47.70 | $47.97 | $47.97 | 12,856,710 |
| 2023-02-14 | $47.93 | $48.84 | $47.75 | $48.50 | $48.50 | 16,844,439 |
| 2023-02-13 | $47.34 | $48.15 | $47.13 | $48.13 | $48.13 | 16,349,900 |
| 2023-02-10 | $47.41 | $47.71 | $46.98 | $47.51 | $47.51 | 18,929,038 |
| 2023-02-09 | $48.47 | $48.63 | $47.49 | $47.57 | $47.57 | 17,362,107 |
| 2023-02-08 | $47.70 | $48.61 | $47.61 | $48.25 | $48.25 | 18,070,537 |
| 2023-02-07 | $47.44 | $48.41 | $47.35 | $48.13 | $48.13 | 21,764,791 |
| 2023-02-06 | $47.26 | $47.76 | $47.15 | $47.68 | $47.68 | 15,948,898 |
| 2023-02-03 | $47.00 | $48.04 | $46.95 | $47.58 | $47.58 | 17,346,886 |
| 2023-02-02 | $47.32 | $47.57 | $46.43 | $47.23 | $47.23 | 19,057,958 |
| 2023-02-01 | $46.66 | $47.80 | $46.47 | $47.33 | $47.33 | 21,874,606 |
| 2023-01-31 | $46.32 | $46.88 | $46.06 | $46.87 | $46.87 | 22,840,370 |
| 2023-01-30 | $45.91 | $46.65 | $45.81 | $46.29 | $46.29 | 19,427,394 |
| 2023-01-27 | $45.81 | $46.37 | $45.81 | $46.12 | $46.12 | 18,161,805 |
| 2023-01-26 | $45.53 | $45.90 | $45.16 | $45.81 | $45.81 | 16,724,633 |
| 2023-01-25 | $44.05 | $45.42 | $44.03 | $45.34 | $45.34 | 17,285,326 |
| 2023-01-24 | $44.91 | $45.20 | $40.01 | $44.45 | $44.45 | 13,697,200 |
| 2023-01-23 | $43.94 | $45.18 | $43.87 | $45.03 | $45.03 | 19,692,033 |
| 2023-01-20 | $43.08 | $43.94 | $42.76 | $43.92 | $43.92 | 23,237,244 |
| 2023-01-19 | $42.91 | $43.20 | $42.52 | $42.95 | $42.95 | 18,565,318 |
| 2023-01-18 | $43.96 | $44.61 | $43.30 | $43.38 | $43.38 | 20,277,987 |
| 2023-01-17 | $43.84 | $44.37 | $43.18 | $44.12 | $44.12 | 25,473,853 |
| 2023-01-13 | $41.38 | $44.36 | $40.46 | $44.22 | $44.22 | 41,649,673 |
| 2023-01-12 | $43.05 | $43.55 | $42.80 | $42.83 | $42.83 | 20,940,373 |
| 2023-01-11 | $42.38 | $42.83 | $42.02 | $42.74 | $42.74 | 18,272,129 |
| 2023-01-10 | $42.67 | $42.88 | $42.02 | $42.36 | $42.36 | 18,348,818 |
| 2023-01-09 | $43.12 | $43.13 | $42.16 | $42.39 | $42.39 | 21,225,581 |
| 2023-01-06 | $42.59 | $43.00 | $42.10 | $42.80 | $42.80 | 15,247,015 |
| 2023-01-05 | $42.58 | $42.63 | $41.93 | $42.42 | $42.42 | 12,380,714 |
| 2023-01-04 | $42.26 | $43.06 | $42.23 | $42.65 | $42.65 | 18,943,554 |
| 2023-01-03 | $41.61 | $42.14 | $41.45 | $41.79 | $41.79 | 15,944,341 |
| 2022-12-30 | $41.11 | $41.43 | $40.99 | $41.29 | $41.29 | 10,021,490 |
| 2022-12-29 | $41.15 | $41.40 | $41.06 | $41.33 | $41.33 | 11,597,069 |
| 2022-12-28 | $40.94 | $41.38 | $40.86 | $41.12 | $41.12 | 11,889,350 |
| 2022-12-27 | $41.01 | $41.14 | $40.61 | $41.04 | $41.04 | 10,297,637 |
| 2022-12-23 | $40.69 | $41.00 | $40.45 | $40.98 | $40.98 | 10,167,450 |
| 2022-12-22 | $40.71 | $40.74 | $40.02 | $40.68 | $40.68 | 17,382,728 |
| 2022-12-21 | $41.36 | $41.64 | $40.92 | $41.12 | $41.12 | 19,917,002 |
| 2022-12-20 | $41.29 | $42.56 | $40.97 | $40.98 | $40.98 | 25,055,880 |
| 2022-12-19 | $41.34 | $41.91 | $41.11 | $41.82 | $41.82 | 17,437,875 |
| 2022-12-16 | $41.03 | $41.45 | $40.85 | $41.19 | $41.19 | 29,836,155 |
| 2022-12-15 | $41.42 | $41.71 | $41.01 | $41.37 | $41.37 | 16,767,015 |
| 2022-12-14 | $42.59 | $43.23 | $41.95 | $42.18 | $42.18 | 22,044,435 |
| 2022-12-13 | $43.88 | $44.08 | $42.11 | $42.62 | $42.62 | 31,496,029 |
| 2022-12-12 | $42.60 | $42.93 | $42.11 | $42.86 | $42.86 | 18,428,878 |
| 2022-12-09 | $42.33 | $42.92 | $42.32 | $42.50 | $42.50 | 15,582,934 |
| 2022-12-08 | $42.71 | $42.89 | $42.11 | $42.58 | $42.58 | 17,161,416 |
| 2022-12-07 | $43.09 | $43.34 | $42.44 | $42.45 | $42.45 | 22,871,133 |
| 2022-12-06 | $43.68 | $43.85 | $42.66 | $43.40 | $43.40 | 25,613,187 |
| 2022-12-05 | $45.70 | $45.88 | $43.62 | $43.66 | $43.66 | 32,574,620 |
| 2022-12-02 | $46.39 | $46.52 | $44.88 | $45.94 | $45.94 | 29,820,376 |
| 2022-12-01 | $47.93 | $48.18 | $46.46 | $46.87 | $46.87 | 15,980,271 |
| 2022-11-30 | $47.32 | $47.95 | $46.14 | $47.95 | $47.95 | 26,417,009 |
| 2022-11-29 | $47.18 | $47.65 | $47.04 | $47.57 | $47.57 | 13,344,936 |
| 2022-11-28 | $47.12 | $47.75 | $46.92 | $46.98 | $46.98 | 12,493,529 |
| 2022-11-25 | $47.36 | $47.64 | $47.02 | $47.44 | $47.44 | 4,913,253 |
| 2022-11-23 | $47.12 | $47.50 | $46.99 | $47.33 | $47.33 | 10,878,534 |
| 2022-11-22 | $47.13 | $47.40 | $46.91 | $47.11 | $47.11 | 11,684,932 |
| 2022-11-21 | $46.38 | $47.09 | $46.38 | $46.84 | $46.84 | 11,656,810 |
| 2022-11-18 | $46.72 | $46.77 | $45.97 | $46.50 | $46.50 | 10,515,277 |
| 2022-11-17 | $45.72 | $46.17 | $45.47 | $45.99 | $45.99 | 11,357,648 |
| 2022-11-16 | $46.67 | $46.85 | $46.03 | $46.21 | $46.21 | 14,713,334 |
| 2022-11-15 | $47.38 | $47.51 | $46.24 | $46.71 | $46.71 | 19,076,020 |
| 2022-11-14 | $47.20 | $47.57 | $46.87 | $46.87 | $46.87 | 13,929,946 |
| 2022-11-11 | $48.10 | $48.36 | $47.33 | $47.55 | $47.55 | 18,076,599 |
| 2022-11-10 | $47.02 | $48.11 | $46.93 | $47.95 | $47.95 | 23,091,917 |
| 2022-11-09 | $46.80 | $47.00 | $45.95 | $45.97 | $45.97 | 18,318,730 |
| 2022-11-08 | $47.25 | $47.47 | $46.72 | $47.18 | $47.18 | 14,842,744 |
| 2022-11-07 | $47.13 | $47.82 | $46.81 | $47.07 | $47.07 | 17,713,343 |
| 2022-11-04 | $46.33 | $46.91 | $45.90 | $46.74 | $46.74 | 27,082,490 |
| 2022-11-03 | $46.20 | $46.20 | $45.41 | $45.54 | $45.54 | 17,140,059 |
| 2022-11-02 | $46.88 | $47.55 | $46.49 | $46.88 | $46.57 | 29,250,236 |
| 2022-11-01 | $46.58 | $47.06 | $46.26 | $46.95 | $46.64 | 22,409,133 |
| 2022-10-31 | $46.14 | $46.52 | $45.98 | $45.99 | $45.69 | 13,999,976 |
| 2022-10-28 | $45.91 | $46.49 | $45.47 | $46.35 | $46.05 | 14,990,408 |
| 2022-10-27 | $46.02 | $46.49 | $45.55 | $45.65 | $45.35 | 14,655,473 |
| 2022-10-26 | $45.66 | $46.21 | $45.47 | $45.70 | $45.40 | 15,013,443 |
| 2022-10-25 | $44.78 | $45.60 | $44.37 | $45.37 | $45.07 | 16,362,245 |
| 2022-10-24 | $44.95 | $45.53 | $44.83 | $45.20 | $44.90 | 16,154,290 |
| 2022-10-21 | $43.64 | $44.88 | $43.57 | $44.83 | $44.54 | 18,632,838 |
| 2022-10-20 | $43.68 | $44.43 | $43.50 | $43.65 | $43.36 | 17,572,664 |
| 2022-10-19 | $44.18 | $44.52 | $43.30 | $43.62 | $43.33 | 17,876,771 |
| 2022-10-18 | $45.11 | $45.30 | $43.82 | $44.67 | $44.38 | 24,810,427 |
| 2022-10-17 | $44.66 | $45.19 | $43.89 | $43.96 | $43.67 | 24,506,990 |
| 2022-10-14 | $43.80 | $44.93 | $43.13 | $43.17 | $42.89 | 33,977,458 |
| 2022-10-13 | $39.75 | $42.67 | $39.75 | $42.38 | $42.10 | 23,808,696 |
| 2022-10-12 | $40.24 | $41.22 | $39.96 | $40.51 | $40.24 | 16,469,940 |
| 2022-10-11 | $41.22 | $41.32 | $40.06 | $40.23 | $39.97 | 19,135,869 |
| 2022-10-10 | $41.94 | $42.11 | $41.15 | $41.45 | $41.18 | 10,973,663 |
| 2022-10-07 | $42.03 | $42.12 | $41.39 | $41.79 | $41.79 | 17,186,699 |
| 2022-10-06 | $42.87 | $43.14 | $42.21 | $42.24 | $42.24 | 15,634,801 |
| 2022-10-05 | $42.83 | $43.54 | $42.56 | $43.31 | $43.31 | 15,873,363 |
| 2022-10-04 | $42.16 | $43.59 | $42.16 | $43.54 | $43.54 | 18,601,267 |
| 2022-10-03 | $41.29 | $41.80 | $40.64 | $41.58 | $41.58 | 16,481,041 |
| 2022-09-30 | $40.64 | $41.14 | $40.18 | $40.22 | $40.22 | 21,182,153 |
| 2022-09-29 | $40.16 | $40.69 | $39.77 | $40.50 | $40.50 | 14,811,335 |
| 2022-09-28 | $39.90 | $41.06 | $39.90 | $40.81 | $40.81 | 16,033,451 |
| 2022-09-27 | $40.21 | $40.59 | $39.41 | $40.03 | $40.03 | 17,541,410 |
| 2022-09-26 | $40.14 | $40.54 | $39.34 | $40.01 | $40.01 | 21,419,992 |
| 2022-09-23 | $40.82 | $40.98 | $39.70 | $40.41 | $40.41 | 23,316,195 |
| 2022-09-22 | $42.49 | $42.51 | $41.44 | $41.52 | $41.52 | 15,409,982 |
| 2022-09-21 | $43.66 | $43.81 | $42.24 | $42.27 | $42.27 | 19,207,117 |
| 2022-09-20 | $43.89 | $44.29 | $43.09 | $43.41 | $43.41 | 19,503,917 |
| 2022-09-19 | $43.43 | $44.61 | $43.41 | $44.32 | $44.32 | 11,324,052 |
| 2022-09-16 | $43.70 | $44.06 | $43.33 | $43.94 | $43.94 | 21,238,767 |
| 2022-09-15 | $43.40 | $44.69 | $43.35 | $44.14 | $44.14 | 13,173,183 |
| 2022-09-14 | $43.25 | $43.61 | $42.25 | $43.28 | $43.28 | 15,067,769 |
| 2022-09-13 | $44.35 | $44.53 | $43.04 | $43.22 | $43.22 | 18,916,618 |
| 2022-09-12 | $45.68 | $46.14 | $45.26 | $45.53 | $45.53 | 12,127,936 |
| 2022-09-09 | $45.51 | $45.81 | $45.25 | $45.33 | $45.33 | 12,877,226 |
| 2022-09-08 | $43.62 | $45.26 | $43.34 | $45.23 | $45.23 | 18,500,268 |
| 2022-09-07 | $42.54 | $43.91 | $42.25 | $43.84 | $43.84 | 19,475,847 |
| 2022-09-06 | $43.71 | $43.88 | $42.36 | $42.88 | $42.88 | 14,667,418 |
| 2022-09-02 | $44.30 | $44.80 | $43.17 | $43.38 | $43.38 | 12,987,514 |
| 2022-09-01 | $43.66 | $43.74 | $42.80 | $43.70 | $43.70 | 13,172,983 |
| 2022-08-31 | $44.28 | $44.59 | $43.61 | $43.71 | $43.71 | 22,609,074 |
| 2022-08-30 | $44.26 | $44.44 | $43.55 | $44.14 | $44.14 | 14,365,040 |
| 2022-08-29 | $43.80 | $44.32 | $43.58 | $43.92 | $43.92 | 12,437,568 |
| 2022-08-26 | $45.58 | $45.72 | $43.94 | $43.97 | $43.97 | 13,405,211 |
| 2022-08-25 | $44.79 | $45.52 | $44.43 | $45.39 | $45.39 | 11,783,235 |
| 2022-08-24 | $44.33 | $44.70 | $44.02 | $44.64 | $44.64 | 11,706,720 |
| 2022-08-23 | $44.46 | $44.96 | $44.28 | $44.37 | $44.37 | 10,475,081 |
| 2022-08-22 | $44.60 | $44.74 | $44.12 | $44.41 | $44.41 | 12,391,386 |
| 2022-08-19 | $45.90 | $46.02 | $45.04 | $45.35 | $45.35 | 13,143,109 |
| 2022-08-18 | $46.14 | $46.20 | $45.76 | $46.14 | $46.14 | 7,885,936 |
| 2022-08-17 | $45.72 | $46.31 | $45.55 | $46.14 | $46.14 | 13,151,653 |
| 2022-08-16 | $45.58 | $46.32 | $45.35 | $46.06 | $46.06 | 12,234,120 |
| 2022-08-15 | $45.41 | $45.82 | $44.91 | $45.75 | $45.75 | 11,070,262 |
| 2022-08-12 | $45.52 | $45.96 | $45.19 | $45.94 | $45.94 | 10,706,009 |
| 2022-08-11 | $45.00 | $45.61 | $44.89 | $45.25 | $45.25 | 14,038,759 |
| 2022-08-10 | $44.04 | $44.70 | $44.04 | $44.33 | $44.33 | 14,037,553 |
| 2022-08-09 | $43.22 | $43.79 | $42.99 | $43.40 | $43.40 | 10,489,538 |
| 2022-08-08 | $43.97 | $44.19 | $43.13 | $43.19 | $43.19 | 12,882,192 |
| 2022-08-05 | $42.58 | $44.30 | $42.53 | $43.76 | $43.76 | 16,021,034 |
| 2022-08-04 | $43.50 | $43.60 | $42.64 | $42.77 | $42.77 | 15,062,818 |
| 2022-08-03 | $43.39 | $44.57 | $43.25 | $43.89 | $43.58 | 17,359,472 |
| 2022-08-02 | $43.49 | $43.54 | $42.86 | $42.88 | $42.58 | 17,763,980 |
| 2022-08-01 | $43.44 | $44.16 | $43.16 | $43.54 | $43.24 | 13,668,336 |
| 2022-07-29 | $43.31 | $44.35 | $43.31 | $43.87 | $43.56 | 17,512,749 |
| 2022-07-28 | $43.55 | $43.83 | $42.71 | $43.32 | $43.02 | 14,527,314 |
| 2022-07-27 | $42.98 | $43.97 | $42.69 | $43.71 | $43.41 | 19,498,409 |
| 2022-07-26 | $43.11 | $43.68 | $42.81 | $42.90 | $42.60 | 15,446,668 |
| 2022-07-25 | $43.53 | $43.91 | $43.21 | $43.50 | $43.20 | 20,297,871 |
| 2022-07-22 | $43.17 | $43.53 | $42.69 | $43.17 | $42.87 | 15,965,371 |
| 2022-07-21 | $42.48 | $43.37 | $42.28 | $43.28 | $42.98 | 17,808,953 |
| 2022-07-20 | $42.54 | $43.03 | $42.36 | $42.72 | $42.42 | 19,111,193 |
| 2022-07-19 | $41.88 | $43.07 | $41.75 | $42.90 | $42.60 | 25,724,214 |
| 2022-07-18 | $41.93 | $42.79 | $41.02 | $41.19 | $40.90 | 17,991,317 |
| 2022-07-15 | $39.40 | $41.81 | $39.23 | $41.13 | $40.84 | 40,328,336 |
| 2022-07-14 | $38.09 | $38.75 | $37.43 | $38.74 | $38.47 | 24,355,325 |
| 2022-07-13 | $39.08 | $39.35 | $38.41 | $39.07 | $38.80 | 14,116,762 |
| 2022-07-12 | $39.08 | $40.47 | $39.01 | $39.60 | $39.32 | 15,127,341 |
| 2022-07-11 | $39.67 | $40.01 | $39.24 | $39.79 | $39.51 | 13,117,023 |
| 2022-07-08 | $40.30 | $40.70 | $39.86 | $40.18 | $39.90 | 14,437,509 |
| 2022-07-07 | $40.21 | $40.49 | $39.73 | $40.12 | $39.84 | 21,060,401 |
| 2022-07-06 | $39.61 | $40.03 | $38.93 | $39.50 | $39.22 | 17,014,086 |
| 2022-07-05 | $39.00 | $40.12 | $38.51 | $40.10 | $39.82 | 19,153,309 |
| 2022-07-01 | $38.72 | $40.08 | $38.46 | $39.92 | $39.64 | 15,333,852 |
| 2022-06-30 | $39.07 | $39.71 | $38.28 | $39.17 | $38.90 | 20,425,668 |
| 2022-06-29 | $40.27 | $40.53 | $39.55 | $39.71 | $39.43 | 15,778,666 |
| 2022-06-28 | $40.97 | $41.56 | $40.08 | $40.18 | $39.90 | 18,141,739 |
| 2022-06-27 | $40.84 | $40.99 | $39.90 | $40.24 | $39.96 | 16,996,810 |
| 2022-06-24 | $38.68 | $41.10 | $38.51 | $40.76 | $40.48 | 39,407,715 |
| 2022-06-23 | $38.06 | $38.36 | $37.15 | $37.90 | $37.64 | 23,143,788 |
| 2022-06-22 | $38.39 | $39.07 | $38.31 | $38.60 | $38.33 | 18,635,438 |
| 2022-06-21 | $39.86 | $39.94 | $38.87 | $38.99 | $38.72 | 24,884,695 |
| 2022-06-17 | $37.83 | $38.97 | $37.50 | $38.48 | $38.21 | 59,114,262 |
| 2022-06-16 | $37.36 | $37.73 | $36.54 | $37.65 | $37.39 | 37,991,483 |
| 2022-06-15 | $38.00 | $38.66 | $37.33 | $38.17 | $37.90 | 31,358,082 |
| 2022-06-14 | $38.77 | $39.30 | $37.01 | $37.43 | $37.17 | 36,817,591 |
| 2022-06-13 | $38.98 | $39.68 | $38.77 | $38.99 | $38.72 | 27,553,788 |
| 2022-06-10 | $41.03 | $41.44 | $40.02 | $40.08 | $39.80 | 27,625,790 |
| 2022-06-09 | $44.58 | $44.63 | $42.64 | $42.67 | $42.37 | 20,159,161 |
| 2022-06-08 | $44.88 | $45.07 | $44.23 | $44.63 | $44.32 | 12,364,407 |
| 2022-06-07 | $44.76 | $45.54 | $44.63 | $45.47 | $45.15 | 13,281,641 |
| 2022-06-06 | $45.34 | $45.89 | $44.96 | $45.12 | $44.81 | 11,867,170 |
| 2022-06-03 | $44.83 | $45.33 | $44.61 | $44.82 | $44.51 | 12,572,421 |
| 2022-06-02 | $45.12 | $45.43 | $44.51 | $45.33 | $45.01 | 14,633,272 |
| 2022-06-01 | $45.96 | $46.07 | $44.40 | $45.16 | $44.85 | 20,417,940 |
| 2022-05-31 | $45.34 | $46.27 | $45.00 | $45.77 | $45.45 | 40,727,420 |
| 2022-05-27 | $45.70 | $46.05 | $45.45 | $45.89 | $45.57 | 19,482,595 |
| 2022-05-26 | $44.83 | $45.76 | $44.75 | $45.60 | $45.28 | 23,502,476 |
| 2022-05-25 | $43.09 | $44.46 | $43.03 | $44.12 | $43.81 | 22,343,936 |
| 2022-05-24 | $43.69 | $43.77 | $42.64 | $43.29 | $42.99 | 23,995,958 |
| 2022-05-23 | $42.73 | $44.32 | $42.73 | $43.82 | $43.51 | 27,979,139 |
| 2022-05-20 | $42.51 | $42.79 | $40.74 | $41.67 | $41.38 | 35,410,447 |
| 2022-05-19 | $41.70 | $42.31 | $41.57 | $42.00 | $41.71 | 25,211,943 |
| 2022-05-18 | $43.29 | $43.31 | $41.89 | $42.11 | $41.82 | 27,351,304 |
| 2022-05-17 | $42.99 | $43.82 | $42.96 | $43.71 | $43.41 | 23,340,475 |
| 2022-05-16 | $42.40 | $42.67 | $41.70 | $42.21 | $41.92 | 16,837,420 |
| 2022-05-13 | $42.45 | $43.19 | $42.28 | $42.64 | $42.34 | 21,253,242 |
| 2022-05-12 | $42.23 | $42.41 | $40.92 | $41.81 | $41.52 | 30,171,669 |
| 2022-05-11 | $43.11 | $44.51 | $42.49 | $42.57 | $42.27 | 25,291,635 |
| 2022-05-10 | $44.39 | $44.71 | $42.19 | $43.08 | $42.78 | 25,276,065 |
| 2022-05-09 | $43.97 | $44.54 | $43.23 | $43.96 | $43.65 | 27,132,655 |
| 2022-05-06 | $44.61 | $44.88 | $43.52 | $44.55 | $44.24 | 27,035,308 |
| 2022-05-05 | $45.00 | $45.06 | $43.45 | $44.76 | $44.45 | 29,978,552 |
| 2022-05-04 | $44.31 | $46.13 | $44.18 | $45.98 | $45.41 | 29,215,176 |
| 2022-05-03 | $43.90 | $44.64 | $43.66 | $44.16 | $43.61 | 21,545,258 |
| 2022-05-02 | $43.87 | $44.04 | $42.61 | $43.67 | $43.12 | 25,009,323 |
| 2022-04-29 | $45.04 | $45.40 | $43.51 | $43.63 | $43.09 | 27,149,365 |
| 2022-04-28 | $45.04 | $45.31 | $44.31 | $45.17 | $44.61 | 17,430,977 |
| 2022-04-27 | $44.41 | $45.19 | $44.14 | $44.58 | $44.02 | 19,520,852 |
| 2022-04-26 | $45.16 | $46.00 | $44.56 | $44.58 | $44.02 | 21,445,696 |
| 2022-04-25 | $45.76 | $45.97 | $44.53 | $45.83 | $45.26 | 30,045,485 |
| 2022-04-22 | $47.69 | $47.92 | $46.26 | $46.34 | $45.76 | 21,676,840 |
| 2022-04-21 | $49.15 | $49.49 | $47.60 | $47.78 | $47.18 | 19,027,637 |
| 2022-04-20 | $48.48 | $49.37 | $48.32 | $48.65 | $48.04 | 23,598,783 |
| 2022-04-19 | $47.39 | $48.19 | $47.33 | $47.83 | $47.23 | 19,753,344 |
| 2022-04-18 | $46.22 | $47.58 | $46.15 | $47.17 | $46.58 | 26,120,864 |
| 2022-04-14 | $45.89 | $47.82 | $45.03 | $46.35 | $45.77 | 65,583,236 |
| 2022-04-13 | $47.54 | $48.62 | $47.45 | $48.54 | $47.93 | 20,645,250 |
| 2022-04-12 | $49.68 | $49.90 | $48.00 | $48.42 | $47.82 | 25,791,898 |
| 2022-04-11 | $48.94 | $50.19 | $48.92 | $49.33 | $48.71 | 27,040,961 |
| 2022-04-08 | $48.00 | $48.89 | $47.93 | $48.73 | $48.12 | 23,659,786 |
| 2022-04-07 | $48.16 | $48.30 | $46.58 | $47.74 | $47.14 | 29,486,490 |
| 2022-04-06 | $47.69 | $48.08 | $47.40 | $47.89 | $47.29 | 26,001,173 |
| 2022-04-05 | $47.91 | $48.90 | $47.77 | $48.12 | $47.52 | 21,455,367 |
| 2022-04-04 | $48.45 | $48.66 | $47.61 | $48.46 | $47.86 | 23,817,213 |
| 2022-04-01 | $49.25 | $49.47 | $47.83 | $48.71 | $48.10 | 29,989,948 |
| 2022-03-31 | $49.75 | $50.43 | $48.43 | $48.46 | $47.86 | 31,238,471 |
| 2022-03-30 | $51.53 | $51.68 | $49.79 | $50.11 | $49.48 | 30,913,813 |
| 2022-03-29 | $53.06 | $53.30 | $51.52 | $51.60 | $50.96 | 20,915,025 |
| 2022-03-28 | $52.03 | $52.11 | $50.78 | $51.81 | $51.16 | 24,115,385 |
| 2022-03-25 | $51.47 | $52.59 | $51.41 | $52.56 | $51.90 | 18,729,936 |
| 2022-03-24 | $51.71 | $51.82 | $50.91 | $51.33 | $50.69 | 19,677,765 |
| 2022-03-23 | $52.76 | $53.05 | $51.10 | $51.12 | $50.48 | 27,988,681 |
| 2022-03-22 | $52.41 | $54.20 | $52.30 | $53.39 | $52.72 | 28,212,175 |
| 2022-03-21 | $51.66 | $51.80 | $50.61 | $51.14 | $50.50 | 21,356,181 |
| 2022-03-18 | $50.85 | $51.54 | $50.04 | $51.42 | $50.78 | 60,268,146 |
| 2022-03-17 | $51.02 | $51.49 | $50.23 | $51.48 | $50.84 | 29,930,253 |
| 2022-03-16 | $51.05 | $52.22 | $50.73 | $51.60 | $50.96 | 34,672,817 |
| 2022-03-15 | $50.16 | $50.63 | $49.33 | $50.11 | $49.48 | 25,080,554 |
| 2022-03-14 | $49.66 | $50.38 | $49.30 | $49.86 | $49.24 | 28,166,599 |
| 2022-03-11 | $49.67 | $50.00 | $48.43 | $48.47 | $47.87 | 23,707,064 |
| 2022-03-10 | $48.26 | $49.57 | $47.85 | $49.01 | $48.40 | 26,178,780 |
| 2022-03-09 | $48.79 | $49.75 | $48.35 | $49.16 | $48.55 | 34,560,188 |
| 2022-03-08 | $46.68 | $48.20 | $46.35 | $46.46 | $45.88 | 60,018,106 |
| 2022-03-07 | $48.58 | $48.58 | $45.77 | $45.81 | $45.24 | 56,332,477 |
| 2022-03-04 | $50.04 | $50.06 | $48.18 | $48.79 | $48.18 | 35,895,277 |
| 2022-03-03 | $52.35 | $52.56 | $50.94 | $51.24 | $50.60 | 24,159,705 |
| 2022-03-02 | $51.32 | $52.82 | $51.00 | $52.22 | $51.57 | 34,894,295 |
| 2022-03-01 | $52.44 | $52.72 | $50.01 | $50.29 | $49.66 | 54,135,517 |
| 2022-02-28 | $52.63 | $53.40 | $52.21 | $53.37 | $52.70 | 31,094,793 |
| 2022-02-25 | $53.17 | $54.44 | $53.09 | $54.11 | $53.43 | 27,493,473 |
| 2022-02-24 | $51.76 | $52.83 | $50.68 | $52.71 | $52.05 | 40,917,573 |
| 2022-02-23 | $55.85 | $56.02 | $53.76 | $53.95 | $53.28 | 21,860,660 |
| 2022-02-22 | $55.57 | $56.12 | $54.70 | $55.28 | $54.59 | 26,736,457 |
| 2022-02-18 | $56.15 | $56.72 | $55.37 | $55.63 | $54.94 | 22,137,850 |
| 2022-02-17 | $57.15 | $57.53 | $55.76 | $56.15 | $55.45 | 24,946,481 |
| 2022-02-16 | $57.91 | $58.88 | $57.55 | $58.14 | $57.41 | 22,057,183 |
| 2022-02-15 | $59.12 | $59.32 | $58.09 | $58.38 | $57.65 | 18,230,309 |
| 2022-02-14 | $58.51 | $58.65 | $57.18 | $57.85 | $57.13 | 32,680,507 |
| 2022-02-11 | $58.52 | $60.24 | $57.91 | $58.31 | $57.58 | 38,650,503 |
| 2022-02-10 | $59.55 | $60.30 | $58.80 | $59.05 | $58.31 | 36,092,028 |
| 2022-02-09 | $58.70 | $59.38 | $58.34 | $59.06 | $58.32 | 25,883,079 |
| 2022-02-08 | $58.00 | $58.98 | $57.80 | $58.75 | $58.02 | 39,099,621 |
| 2022-02-07 | $56.41 | $57.89 | $55.91 | $57.33 | $56.61 | 37,480,071 |
| 2022-02-04 | $56.04 | $57.04 | $55.47 | $56.33 | $55.63 | 33,622,141 |
| 2022-02-03 | $55.84 | $56.29 | $54.73 | $55.17 | $54.48 | 25,227,381 |
| 2022-02-02 | $55.27 | $56.05 | $54.96 | $55.93 | $54.98 | 29,037,133 |
| 2022-02-01 | $54.72 | $55.81 | $53.99 | $55.60 | $54.66 | 35,870,234 |
| 2022-01-31 | $53.82 | $54.05 | $53.03 | $53.80 | $52.89 | 34,657,457 |
| 2022-01-28 | $53.61 | $54.22 | $52.77 | $54.19 | $53.27 | 35,519,701 |
| 2022-01-27 | $54.60 | $55.51 | $53.23 | $53.76 | $52.85 | 34,218,490 |
| 2022-01-26 | $53.91 | $54.92 | $53.43 | $54.14 | $53.22 | 39,687,068 |
| 2022-01-25 | $52.67 | $53.73 | $51.55 | $53.59 | $52.68 | 40,858,674 |
| 2022-01-24 | $52.73 | $53.49 | $51.18 | $53.32 | $52.42 | 48,559,385 |
| 2022-01-21 | $54.50 | $55.00 | $53.13 | $53.67 | $52.76 | 38,357,592 |
| 2022-01-20 | $55.72 | $56.38 | $54.91 | $55.00 | $54.07 | 26,972,805 |
| 2022-01-19 | $57.11 | $57.68 | $55.47 | $55.57 | $54.63 | 34,741,099 |
| 2022-01-18 | $57.72 | $58.11 | $56.51 | $56.69 | $55.73 | 40,473,324 |
| 2022-01-14 | $56.85 | $58.87 | $56.39 | $58.06 | $57.08 | 56,739,623 |
| 2022-01-13 | $56.60 | $57.18 | $55.76 | $56.00 | $55.05 | 34,037,310 |
| 2022-01-12 | $56.41 | $56.71 | $55.76 | $56.40 | $55.44 | 34,159,376 |
| 2022-01-11 | $55.56 | $56.13 | $55.23 | $56.06 | $55.11 | 24,800,272 |
| 2022-01-10 | $55.50 | $56.06 | $54.48 | $55.35 | $54.41 | 34,733,481 |
| 2022-01-07 | $53.86 | $55.19 | $53.80 | $54.77 | $53.84 | 35,149,255 |
| 2022-01-06 | $53.15 | $53.67 | $52.66 | $53.63 | $52.72 | 29,720,783 |
| 2022-01-05 | $52.92 | $53.14 | $52.00 | $52.29 | $51.40 | 35,072,561 |
| 2022-01-04 | $51.58 | $53.15 | $51.52 | $52.75 | $51.86 | 43,855,114 |
| 2022-01-03 | $48.93 | $50.81 | $48.92 | $50.73 | $49.87 | 38,987,829 |
| 2021-12-31 | $48.03 | $48.36 | $47.84 | $47.98 | $47.17 | 12,520,110 |
| 2021-12-30 | $48.49 | $48.91 | $48.04 | $48.10 | $47.29 | 13,701,312 |
| 2021-12-29 | $48.60 | $48.86 | $48.37 | $48.45 | $47.63 | 14,390,706 |
| 2021-12-28 | $48.56 | $49.19 | $48.36 | $48.42 | $47.60 | 14,326,456 |
| 2021-12-27 | $48.55 | $48.82 | $48.08 | $48.77 | $47.94 | 11,900,424 |
| 2021-12-23 | $48.40 | $48.93 | $48.22 | $48.36 | $47.54 | 16,025,616 |
| 2021-12-22 | $47.74 | $48.32 | $47.62 | $48.03 | $47.22 | 15,688,025 |
| 2021-12-21 | $47.59 | $48.14 | $47.34 | $47.81 | $47.00 | 21,249,436 |
| 2021-12-20 | $47.06 | $47.17 | $46.25 | $46.85 | $46.06 | 29,134,897 |
| 2021-12-17 | $49.70 | $49.73 | $47.87 | $47.95 | $47.14 | 74,918,975 |
| 2021-12-16 | $49.72 | $50.82 | $49.31 | $50.30 | $49.45 | 32,781,050 |
| 2021-12-15 | $49.02 | $49.27 | $48.13 | $48.94 | $48.11 | 20,284,287 |
| 2021-12-14 | $48.61 | $49.49 | $48.60 | $48.89 | $48.06 | 17,602,886 |
| 2021-12-13 | $49.90 | $49.96 | $48.43 | $48.56 | $47.74 | 19,598,933 |
| 2021-12-10 | $50.29 | $50.60 | $49.58 | $50.20 | $49.35 | 20,040,918 |
| 2021-12-09 | $49.02 | $50.03 | $48.74 | $49.69 | $48.85 | 16,927,160 |
| 2021-12-08 | $50.18 | $50.31 | $49.32 | $49.41 | $48.57 | 19,990,328 |
| 2021-12-07 | $49.46 | $50.52 | $49.34 | $50.25 | $49.40 | 28,370,162 |
| 2021-12-06 | $48.98 | $49.90 | $48.71 | $48.81 | $47.98 | 31,650,111 |
| 2021-12-03 | $49.26 | $49.26 | $47.37 | $47.75 | $46.94 | 29,221,906 |
| 2021-12-02 | $47.73 | $49.40 | $47.51 | $48.91 | $48.08 | 29,184,929 |
| 2021-12-01 | $48.69 | $49.45 | $47.18 | $47.21 | $46.41 | 29,374,136 |
| 2021-11-30 | $48.11 | $48.51 | $47.32 | $47.78 | $46.97 | 40,671,735 |
| 2021-11-29 | $49.67 | $49.77 | $48.31 | $49.16 | $48.33 | 27,677,041 |
| 2021-11-26 | $49.10 | $49.10 | $47.69 | $48.43 | $47.61 | 29,919,279 |
| 2021-11-24 | $51.51 | $51.74 | $51.18 | $51.31 | $50.44 | 18,901,905 |
| 2021-11-23 | $50.71 | $51.74 | $50.70 | $51.40 | $50.53 | 28,026,368 |
| 2021-11-22 | $50.63 | $51.11 | $49.73 | $50.34 | $49.49 | 28,555,882 |
| 2021-11-19 | $49.00 | $49.24 | $47.77 | $48.82 | $47.99 | 30,549,683 |
| 2021-11-18 | $49.63 | $50.18 | $49.27 | $49.90 | $49.05 | 19,199,348 |
| 2021-11-17 | $50.42 | $50.69 | $49.53 | $49.84 | $49.00 | 17,802,697 |
| 2021-11-16 | $51.11 | $51.18 | $50.17 | $50.37 | $49.52 | 19,244,872 |
| 2021-11-15 | $51.19 | $51.70 | $50.98 | $51.08 | $50.21 | 20,110,198 |
| 2021-11-12 | $50.68 | $51.00 | $50.37 | $50.96 | $50.10 | 16,746,102 |
| 2021-11-11 | $50.42 | $50.91 | $50.22 | $50.59 | $49.73 | 16,069,704 |
| 2021-11-10 | $49.74 | $50.77 | $49.68 | $50.36 | $49.51 | 19,827,762 |
| 2021-11-09 | $50.50 | $50.56 | $49.21 | $49.89 | $49.05 | 27,952,382 |
| 2021-11-08 | $50.55 | $51.37 | $50.55 | $50.87 | $50.01 | 19,509,514 |
| 2021-11-05 | $51.00 | $51.61 | $50.40 | $50.44 | $49.59 | 23,443,239 |
| 2021-11-04 | $51.55 | $51.70 | $49.91 | $50.62 | $49.76 | 32,005,730 |
| 2021-11-03 | $51.04 | $52.57 | $51.02 | $52.00 | $50.92 | 24,225,733 |
| 2021-11-02 | $51.54 | $51.72 | $51.22 | $51.30 | $50.23 | 17,957,193 |
| 2021-11-01 | $51.56 | $52.00 | $51.27 | $51.71 | $50.63 | 18,337,415 |
| 2021-10-29 | $51.25 | $51.64 | $51.02 | $51.16 | $50.10 | 19,788,549 |
| 2021-10-28 | $50.38 | $51.40 | $50.35 | $51.36 | $50.29 | 26,785,492 |
| 2021-10-27 | $50.26 | $50.99 | $49.95 | $50.05 | $49.01 | 21,988,272 |
| 2021-10-26 | $50.73 | $51.10 | $50.36 | $50.63 | $49.58 | 18,196,320 |
| 2021-10-25 | $50.89 | $51.12 | $50.52 | $50.62 | $49.57 | 19,330,320 |
| 2021-10-22 | $50.54 | $51.12 | $50.49 | $50.66 | $49.61 | 21,517,194 |
| 2021-10-21 | $49.95 | $50.60 | $49.76 | $50.33 | $49.28 | 20,448,349 |
| 2021-10-20 | $50.19 | $50.39 | $49.71 | $50.16 | $49.12 | 24,227,929 |
| 2021-10-19 | $49.64 | $50.35 | $49.28 | $50.34 | $49.29 | 26,500,344 |
| 2021-10-18 | $48.19 | $49.71 | $48.14 | $49.43 | $48.40 | 33,842,717 |
| 2021-10-15 | $45.72 | $48.74 | $45.71 | $48.38 | $47.37 | 60,096,554 |
| 2021-10-14 | $46.68 | $46.89 | $44.83 | $45.31 | $44.37 | 53,257,733 |
| 2021-10-13 | $46.57 | $46.57 | $45.22 | $46.05 | $45.09 | 24,150,340 |
| 2021-10-12 | $47.29 | $47.53 | $46.52 | $46.65 | $45.68 | 18,995,676 |
| 2021-10-11 | $48.20 | $48.46 | $47.22 | $47.28 | $46.30 | 15,387,863 |
| 2021-10-08 | $47.87 | $48.34 | $47.66 | $48.00 | $47.00 | 14,295,435 |
| 2021-10-07 | $48.26 | $48.59 | $47.54 | $47.76 | $46.77 | 19,272,290 |
| 2021-10-06 | $47.58 | $48.09 | $47.06 | $47.87 | $46.87 | 17,425,672 |
| 2021-10-05 | $47.50 | $48.45 | $47.35 | $47.96 | $46.96 | 20,250,450 |
| 2021-10-04 | $47.02 | $47.69 | $46.67 | $47.02 | $46.04 | 22,315,163 |
| 2021-10-01 | $46.55 | $47.31 | $46.49 | $47.02 | $46.04 | 18,021,686 |
| 2021-09-30 | $47.14 | $47.15 | $46.12 | $46.41 | $45.44 | 22,947,456 |
| 2021-09-29 | $46.45 | $47.15 | $45.93 | $47.03 | $46.05 | 21,730,185 |
| 2021-09-28 | $47.01 | $47.03 | $45.07 | $45.92 | $44.96 | 49,349,105 |
| 2021-09-27 | $48.38 | $48.94 | $46.16 | $47.56 | $46.57 | 48,927,455 |
| 2021-09-24 | $47.78 | $48.57 | $47.73 | $47.92 | $46.92 | 20,384,668 |
| 2021-09-23 | $47.46 | $48.17 | $47.16 | $47.80 | $46.81 | 21,852,833 |
| 2021-09-22 | $46.49 | $47.69 | $46.47 | $47.08 | $46.10 | 29,430,711 |
| 2021-09-21 | $45.98 | $46.36 | $45.73 | $45.85 | $44.90 | 23,049,147 |
| 2021-09-20 | $45.03 | $45.87 | $44.84 | $45.81 | $44.86 | 30,603,110 |
| 2021-09-17 | $45.74 | $46.69 | $45.74 | $46.47 | $45.50 | 35,634,049 |
| 2021-09-16 | $46.90 | $47.27 | $46.01 | $46.28 | $45.32 | 24,102,388 |
| 2021-09-15 | $45.87 | $46.89 | $45.85 | $46.64 | $45.67 | 31,535,647 |
| 2021-09-14 | $46.02 | $46.94 | $45.76 | $46.05 | $45.09 | 36,053,222 |
| 2021-09-13 | $44.56 | $45.81 | $44.56 | $45.76 | $44.81 | 28,027,245 |
| 2021-09-10 | $45.00 | $45.25 | $44.19 | $44.33 | $43.41 | 23,367,394 |
| 2021-09-09 | $43.85 | $44.72 | $43.76 | $44.36 | $43.44 | 19,776,855 |
| 2021-09-08 | $44.12 | $44.54 | $43.63 | $43.82 | $42.91 | 21,252,445 |
| 2021-09-07 | $44.32 | $44.96 | $44.25 | $44.31 | $43.39 | 19,740,337 |
| 2021-09-03 | $44.49 | $44.50 | $43.82 | $44.17 | $43.25 | 21,715,844 |
| 2021-09-02 | $43.68 | $44.88 | $43.54 | $44.57 | $43.64 | 37,650,009 |
| 2021-09-01 | $45.70 | $45.97 | $43.27 | $43.45 | $42.55 | 84,960,543 |
| 2021-08-31 | $48.41 | $48.99 | $45.21 | $45.70 | $44.75 | 73,514,276 |
| 2021-08-30 | $49.76 | $49.81 | $48.35 | $48.41 | $47.40 | 16,054,070 |
| 2021-08-27 | $49.22 | $49.85 | $49.12 | $49.81 | $48.77 | 16,873,293 |
| 2021-08-26 | $49.53 | $49.87 | $48.89 | $49.05 | $48.03 | 21,627,625 |
| 2021-08-25 | $48.62 | $49.62 | $48.47 | $49.29 | $48.26 | 21,357,377 |
| 2021-08-24 | $47.75 | $48.37 | $47.71 | $48.36 | $47.35 | 15,109,050 |
| 2021-08-23 | $47.75 | $47.99 | $47.45 | $47.61 | $46.62 | 15,551,923 |
| 2021-08-20 | $47.13 | $47.45 | $46.84 | $47.42 | $46.43 | 15,357,369 |
| 2021-08-19 | $47.35 | $47.95 | $46.83 | $47.25 | $46.27 | 20,259,394 |
| 2021-08-18 | $48.36 | $48.98 | $47.90 | $47.97 | $46.97 | 16,319,283 |
| 2021-08-17 | $48.88 | $49.37 | $48.03 | $48.71 | $47.70 | 16,887,015 |
| 2021-08-16 | $49.93 | $49.98 | $48.94 | $49.41 | $48.38 | 22,618,934 |
| 2021-08-13 | $51.21 | $51.41 | $50.18 | $50.37 | $49.32 | 15,829,612 |
| 2021-08-12 | $50.76 | $51.25 | $50.56 | $51.15 | $50.09 | 21,737,916 |
| 2021-08-11 | $49.63 | $50.73 | $49.17 | $50.66 | $49.61 | 29,203,916 |
| 2021-08-10 | $48.73 | $49.69 | $48.69 | $49.63 | $48.60 | 28,708,128 |
| 2021-08-09 | $48.66 | $49.34 | $48.29 | $48.65 | $47.64 | 29,795,184 |
| 2021-08-06 | $47.50 | $48.99 | $47.45 | $48.77 | $47.76 | 33,583,895 |
| 2021-08-05 | $46.05 | $47.00 | $46.01 | $46.99 | $46.01 | 28,092,591 |
| 2021-08-04 | $46.27 | $46.97 | $46.04 | $46.15 | $45.00 | 22,177,986 |
| 2021-08-03 | $45.98 | $46.94 | $45.11 | $46.83 | $45.66 | 24,050,332 |
| 2021-08-02 | $46.04 | $46.81 | $45.57 | $45.79 | $44.65 | 23,960,718 |
| 2021-07-30 | $46.26 | $46.85 | $45.73 | $45.94 | $44.79 | 25,794,022 |
| 2021-07-29 | $45.89 | $46.71 | $45.68 | $46.50 | $45.34 | 24,388,153 |
| 2021-07-28 | $45.38 | $46.04 | $44.98 | $45.51 | $44.37 | 23,252,786 |
| 2021-07-27 | $44.59 | $45.38 | $44.27 | $45.14 | $44.01 | 22,124,508 |
| 2021-07-26 | $44.47 | $45.24 | $44.47 | $45.01 | $43.89 | 22,976,698 |
| 2021-07-23 | $45.10 | $45.51 | $44.42 | $44.59 | $43.48 | 23,946,475 |
| 2021-07-22 | $45.84 | $45.95 | $44.80 | $45.03 | $43.91 | 23,309,504 |
| 2021-07-21 | $45.29 | $46.15 | $45.21 | $45.80 | $44.66 | 29,654,627 |
| 2021-07-20 | $43.00 | $45.15 | $42.87 | $44.84 | $43.72 | 34,556,156 |
| 2021-07-19 | $42.71 | $43.30 | $42.29 | $43.05 | $41.98 | 43,362,218 |
| 2021-07-16 | $45.41 | $45.53 | $44.11 | $44.28 | $43.18 | 27,838,162 |
| 2021-07-15 | $44.59 | $45.39 | $44.37 | $45.00 | $43.88 | 33,388,140 |
| 2021-07-14 | $43.60 | $45.13 | $42.51 | $44.95 | $43.83 | 49,618,019 |
| 2021-07-13 | $43.79 | $44.13 | $43.01 | $43.23 | $42.15 | 25,387,815 |
| 2021-07-12 | $43.28 | $44.25 | $42.96 | $44.16 | $43.06 | 17,618,924 |
| 2021-07-09 | $43.18 | $44.11 | $42.85 | $43.91 | $42.81 | 25,055,931 |
| 2021-07-08 | $42.58 | $42.95 | $41.97 | $42.32 | $41.26 | 29,148,739 |
| 2021-07-07 | $43.28 | $43.97 | $43.12 | $43.40 | $42.32 | 21,883,952 |
| 2021-07-06 | $44.73 | $44.82 | $43.30 | $43.49 | $42.40 | 25,486,864 |
| 2021-07-02 | $45.30 | $45.41 | $44.84 | $45.07 | $43.95 | 13,221,611 |
| 2021-07-01 | $45.48 | $45.64 | $44.97 | $45.41 | $44.28 | 18,658,011 |
| 2021-06-30 | $44.62 | $45.39 | $44.45 | $45.29 | $44.16 | 18,168,081 |
| 2021-06-29 | $46.04 | $46.38 | $44.60 | $44.79 | $43.67 | 39,534,033 |
| 2021-06-28 | $46.00 | $46.07 | $45.09 | $45.79 | $44.65 | 27,127,537 |
| 2021-06-25 | $45.57 | $46.65 | $45.22 | $46.38 | $45.22 | 49,074,747 |
| 2021-06-24 | $44.26 | $45.42 | $44.21 | $45.18 | $44.05 | 27,951,013 |
| 2021-06-23 | $43.50 | $44.31 | $43.50 | $43.96 | $42.86 | 18,778,502 |
| 2021-06-22 | $43.41 | $43.87 | $42.86 | $43.54 | $42.45 | 26,455,220 |
| 2021-06-21 | $42.30 | $43.31 | $42.23 | $43.28 | $42.20 | 26,444,695 |
| 2021-06-18 | $41.68 | $42.31 | $41.47 | $41.75 | $40.71 | 61,292,236 |
| 2021-06-17 | $45.79 | $45.96 | $42.66 | $42.79 | $41.72 | 48,910,365 |
| 2021-06-16 | $44.95 | $45.96 | $44.32 | $45.57 | $44.43 | 37,849,903 |
| 2021-06-15 | $45.20 | $45.72 | $45.00 | $45.46 | $44.33 | 23,865,420 |
| 2021-06-14 | $45.61 | $45.88 | $44.84 | $45.15 | $44.02 | 25,452,273 |
| 2021-06-11 | $45.18 | $45.69 | $45.18 | $45.68 | $44.54 | 19,389,342 |
| 2021-06-10 | $46.47 | $46.65 | $45.01 | $45.09 | $43.96 | 21,640,010 |
| 2021-06-09 | $46.24 | $46.34 | $45.63 | $45.92 | $44.77 | 22,617,509 |
| 2021-06-08 | $46.74 | $47.01 | $46.30 | $46.61 | $45.45 | 21,271,669 |
| 2021-06-07 | $47.10 | $47.18 | $46.78 | $47.11 | $45.93 | 16,644,280 |
| 2021-06-04 | $47.06 | $47.10 | $46.51 | $46.96 | $45.79 | 18,190,344 |
| 2021-06-03 | $46.69 | $47.00 | $46.35 | $46.46 | $45.30 | 20,206,431 |
| 2021-06-02 | $47.38 | $47.46 | $46.58 | $46.81 | $45.64 | 18,492,643 |
| 2021-06-01 | $47.16 | $47.41 | $46.79 | $47.26 | $46.08 | 17,878,633 |
| 2021-05-28 | $46.85 | $46.88 | $46.28 | $46.72 | $45.55 | 15,762,254 |
| 2021-05-27 | $46.99 | $47.38 | $46.31 | $46.76 | $45.59 | 42,572,888 |
| 2021-05-26 | $46.11 | $46.60 | $45.60 | $46.40 | $45.24 | 26,170,626 |
| 2021-05-25 | $46.39 | $47.02 | $46.04 | $46.09 | $44.94 | 29,415,310 |
| 2021-05-24 | $46.00 | $46.51 | $45.76 | $46.24 | $45.09 | 25,707,428 |
| 2021-05-21 | $45.97 | $46.30 | $45.78 | $45.88 | $44.74 | 27,312,655 |
| 2021-05-20 | $46.07 | $46.18 | $45.27 | $45.73 | $44.59 | 26,106,955 |
| 2021-05-19 | $45.94 | $46.32 | $45.37 | $46.17 | $45.02 | 28,911,119 |
| 2021-05-18 | $47.90 | $48.13 | $46.83 | $46.86 | $45.69 | 24,125,959 |
| 2021-05-17 | $46.92 | $47.98 | $46.80 | $47.90 | $46.70 | 25,212,829 |
| 2021-05-14 | $46.60 | $47.11 | $46.47 | $46.96 | $45.79 | 17,078,543 |
| 2021-05-13 | $45.49 | $46.79 | $45.31 | $46.40 | $45.24 | 23,556,160 |
| 2021-05-12 | $46.83 | $47.16 | $45.48 | $45.64 | $44.50 | 33,392,860 |
| 2021-05-11 | $46.02 | $46.88 | $45.51 | $45.72 | $44.58 | 31,478,527 |
| 2021-05-10 | $46.84 | $47.35 | $46.59 | $46.60 | $45.44 | 28,193,072 |
| 2021-05-07 | $45.93 | $46.62 | $45.55 | $46.54 | $45.38 | 25,140,360 |
| 2021-05-06 | $46.11 | $46.69 | $45.70 | $46.63 | $45.47 | 34,271,521 |
| 2021-05-05 | $45.93 | $46.19 | $45.83 | $45.94 | $44.70 | 13,142,956 |
| 2021-05-04 | $45.26 | $45.84 | $44.67 | $45.74 | $44.50 | 26,137,592 |
| 2021-05-03 | $45.45 | $45.65 | $45.07 | $45.48 | $44.25 | 16,522,710 |
| 2021-04-30 | $45.80 | $46.02 | $44.86 | $45.05 | $43.83 | 34,176,545 |
| 2021-04-29 | $45.62 | $46.39 | $45.52 | $46.24 | $44.99 | 26,880,723 |
| 2021-04-28 | $45.15 | $45.67 | $44.93 | $45.08 | $43.86 | 20,795,102 |
| 2021-04-27 | $44.39 | $45.22 | $44.20 | $45.09 | $43.87 | 29,130,247 |
| 2021-04-26 | $44.13 | $44.68 | $43.99 | $44.14 | $42.95 | 24,606,572 |
| 2021-04-23 | $42.71 | $44.18 | $42.63 | $43.86 | $42.67 | 28,031,474 |
| 2021-04-22 | $43.26 | $43.52 | $42.68 | $42.70 | $41.55 | 24,638,336 |
| 2021-04-21 | $42.24 | $43.36 | $41.77 | $43.24 | $42.07 | 27,258,024 |
| 2021-04-20 | $43.40 | $43.40 | $42.35 | $42.54 | $41.39 | 29,734,016 |
| 2021-04-19 | $43.61 | $44.40 | $43.38 | $43.88 | $42.69 | 39,124,194 |
| 2021-04-16 | $42.67 | $44.13 | $42.58 | $43.84 | $42.65 | 57,060,176 |
| 2021-04-15 | $42.10 | $42.26 | $41.03 | $42.24 | $41.10 | 44,146,305 |
| 2021-04-14 | $39.70 | $42.18 | $39.06 | $41.99 | $40.85 | 64,926,942 |
| 2021-04-13 | $40.50 | $40.51 | $39.70 | $39.79 | $38.71 | 29,333,229 |
| 2021-04-12 | $40.46 | $40.89 | $40.40 | $40.77 | $39.67 | 21,093,008 |
| 2021-04-09 | $40.34 | $40.79 | $40.25 | $40.50 | $39.40 | 28,363,569 |
| 2021-04-08 | $39.87 | $40.20 | $39.33 | $40.03 | $38.95 | 20,845,029 |
| 2021-04-07 | $39.84 | $40.09 | $39.63 | $39.99 | $38.91 | 19,393,220 |
| 2021-04-06 | $39.42 | $39.90 | $39.26 | $39.85 | $38.77 | 20,969,588 |
| 2021-04-05 | $40.03 | $40.33 | $39.32 | $39.48 | $38.41 | 21,293,401 |
| 2021-04-01 | $38.96 | $39.65 | $38.92 | $39.63 | $38.56 | 22,706,933 |
| 2021-03-31 | $39.27 | $39.63 | $38.92 | $39.07 | $38.01 | 25,832,772 |
| 2021-03-30 | $38.54 | $40.08 | $38.47 | $39.39 | $38.32 | 36,134,172 |
| 2021-03-29 | $38.58 | $39.36 | $37.90 | $38.44 | $37.40 | 38,426,862 |
| 2021-03-26 | $39.90 | $40.23 | $39.17 | $39.76 | $38.68 | 29,156,073 |
| 2021-03-25 | $37.97 | $39.36 | $37.78 | $39.30 | $38.24 | 28,772,999 |
| 2021-03-24 | $38.36 | $39.02 | $38.11 | $38.12 | $37.09 | 24,201,715 |
| 2021-03-23 | $38.50 | $39.05 | $38.05 | $38.24 | $37.21 | 32,494,370 |
| 2021-03-22 | $39.28 | $39.31 | $38.62 | $38.97 | $37.92 | 32,206,037 |
| 2021-03-19 | $39.94 | $40.07 | $39.22 | $39.63 | $38.56 | 60,291,837 |
| 2021-03-18 | $40.15 | $41.54 | $40.15 | $40.81 | $39.71 | 57,420,561 |
| 2021-03-17 | $39.68 | $40.44 | $39.21 | $39.84 | $38.76 | 33,537,039 |
| 2021-03-16 | $39.37 | $39.49 | $38.72 | $39.35 | $38.29 | 24,668,311 |
| 2021-03-15 | $40.07 | $40.23 | $39.17 | $39.70 | $38.63 | 25,902,218 |
| 2021-03-12 | $39.50 | $40.02 | $39.42 | $39.97 | $38.89 | 28,754,041 |
| 2021-03-11 | $39.22 | $39.59 | $38.61 | $38.88 | $37.83 | 30,598,733 |
| 2021-03-10 | $38.68 | $39.70 | $38.28 | $39.58 | $38.51 | 38,437,222 |
| 2021-03-09 | $38.17 | $38.80 | $37.48 | $38.13 | $37.10 | 35,854,113 |
| 2021-03-08 | $38.13 | $38.88 | $37.77 | $38.67 | $37.62 | 38,255,218 |
| 2021-03-05 | $37.87 | $38.12 | $36.34 | $37.43 | $36.42 | 34,558,285 |
| 2021-03-04 | $37.62 | $38.00 | $36.36 | $37.16 | $36.16 | 42,932,476 |
| 2021-03-03 | $37.35 | $38.66 | $37.35 | $37.69 | $36.67 | 35,365,103 |
| 2021-03-02 | $37.15 | $37.45 | $36.99 | $37.14 | $36.14 | 19,701,160 |
| 2021-03-01 | $37.11 | $37.42 | $36.74 | $37.09 | $36.09 | 28,066,087 |
| 2021-02-26 | $37.10 | $37.41 | $35.93 | $36.17 | $35.19 | 39,261,112 |
| 2021-02-25 | $38.68 | $38.68 | $37.30 | $37.56 | $36.54 | 36,772,012 |
| 2021-02-24 | $37.24 | $38.34 | $37.14 | $38.29 | $37.25 | 42,764,312 |
| 2021-02-23 | $37.59 | $37.77 | $36.61 | $37.14 | $36.14 | 36,792,508 |
| 2021-02-22 | $37.68 | $37.93 | $37.10 | $37.26 | $36.25 | 34,610,725 |
| 2021-02-19 | $37.13 | $37.85 | $37.03 | $37.83 | $36.81 | 39,022,955 |
| 2021-02-18 | $36.44 | $37.36 | $36.18 | $36.96 | $35.96 | 43,334,709 |
| 2021-02-17 | $34.34 | $37.45 | $34.03 | $36.59 | $35.60 | 80,102,956 |
| 2021-02-16 | $34.07 | $34.93 | $34.00 | $34.79 | $33.85 | 36,468,247 |
| 2021-02-12 | $32.65 | $33.62 | $32.65 | $33.53 | $32.62 | 34,473,054 |
| 2021-02-11 | $33.20 | $33.34 | $32.37 | $32.72 | $31.84 | 22,393,221 |
| 2021-02-10 | $33.48 | $33.69 | $33.09 | $33.20 | $32.30 | 21,973,370 |
| 2021-02-09 | $33.21 | $33.41 | $32.91 | $33.26 | $32.36 | 23,414,633 |
| 2021-02-08 | $32.78 | $33.57 | $30.77 | $33.40 | $32.50 | 29,223,804 |
| 2021-02-05 | $33.00 | $33.19 | $32.51 | $32.56 | $31.68 | 24,908,134 |
| 2021-02-04 | $31.87 | $32.85 | $31.80 | $32.66 | $31.78 | 30,825,420 |
| 2021-02-03 | $30.72 | $31.77 | $30.61 | $31.70 | $30.75 | 28,507,775 |
| 2021-02-02 | $30.46 | $31.19 | $30.38 | $30.75 | $29.83 | 25,075,779 |
| 2021-02-01 | $30.14 | $30.22 | $29.68 | $29.99 | $29.09 | 23,713,446 |
| 2021-01-29 | $30.77 | $31.19 | $29.82 | $29.88 | $28.98 | 39,500,819 |
| 2021-01-28 | $30.53 | $31.05 | $30.31 | $30.81 | $29.89 | 28,770,175 |
| 2021-01-27 | $30.92 | $31.03 | $29.92 | $30.17 | $29.26 | 45,074,947 |
| 2021-01-26 | $32.49 | $32.53 | $31.36 | $31.38 | $30.44 | 28,026,455 |
| 2021-01-25 | $31.88 | $32.35 | $31.62 | $32.24 | $31.27 | 28,515,507 |
| 2021-01-22 | $31.34 | $32.06 | $31.15 | $31.90 | $30.94 | 24,476,094 |
| 2021-01-21 | $32.32 | $32.43 | $31.92 | $32.00 | $31.04 | 28,276,009 |
| 2021-01-20 | $32.78 | $32.83 | $32.30 | $32.46 | $31.49 | 29,949,845 |
| 2021-01-19 | $32.41 | $33.04 | $32.28 | $32.63 | $31.65 | 43,806,828 |
| 2021-01-15 | $33.08 | $33.50 | $31.82 | $32.04 | $31.08 | 91,993,100 |
| 2021-01-14 | $34.07 | $35.10 | $34.01 | $34.75 | $33.71 | 55,856,896 |
| 2021-01-13 | $33.82 | $34.26 | $33.63 | $33.80 | $32.79 | 35,734,811 |
| 2021-01-12 | $34.00 | $34.52 | $33.66 | $33.94 | $32.92 | 58,809,121 |
| 2021-01-11 | $32.64 | $33.56 | $32.32 | $33.24 | $32.24 | 33,798,499 |
| 2021-01-08 | $33.61 | $33.65 | $32.67 | $33.19 | $32.19 | 32,324,741 |
| 2021-01-07 | $33.58 | $34.20 | $33.32 | $33.43 | $32.43 | 50,634,123 |
| 2021-01-06 | $31.90 | $33.00 | $31.79 | $32.69 | $31.71 | 73,507,549 |
| 2021-01-05 | $30.09 | $30.95 | $29.82 | $30.53 | $29.61 | 37,360,007 |
| 2021-01-04 | $30.32 | $30.44 | $29.40 | $29.70 | $28.81 | 31,421,557 |
| 2020-12-31 | $29.75 | $30.24 | $29.67 | $30.18 | $29.27 | 21,081,197 |
| 2020-12-30 | $29.80 | $30.04 | $29.65 | $29.75 | $28.86 | 18,519,310 |
| 2020-12-29 | $30.15 | $30.17 | $29.75 | $29.78 | $28.89 | 19,584,418 |
| 2020-12-28 | $30.08 | $30.48 | $29.91 | $29.93 | $29.03 | 21,088,082 |
| 2020-12-24 | $30.29 | $30.38 | $29.66 | $29.84 | $28.94 | 14,443,728 |
| 2020-12-23 | $29.28 | $30.49 | $29.27 | $30.35 | $29.44 | 38,383,666 |
| 2020-12-22 | $29.65 | $29.72 | $28.95 | $28.96 | $28.09 | 25,705,218 |
| 2020-12-21 | $29.57 | $29.89 | $28.84 | $29.55 | $28.66 | 52,731,621 |
| 2020-12-18 | $29.47 | $29.62 | $28.80 | $29.01 | $28.14 | 53,716,403 |
| 2020-12-17 | $29.80 | $29.90 | $29.44 | $29.47 | $28.59 | 42,870,469 |
| 2020-12-16 | $29.64 | $29.91 | $29.48 | $29.65 | $28.76 | 35,204,820 |
| 2020-12-15 | $29.13 | $29.77 | $28.90 | $29.73 | $28.84 | 38,888,856 |
| 2020-12-14 | $29.54 | $29.78 | $28.51 | $28.64 | $27.78 | 28,378,015 |
| 2020-12-11 | $29.02 | $29.39 | $28.67 | $29.08 | $28.21 | 29,779,106 |
| 2020-12-10 | $28.72 | $29.56 | $28.54 | $29.49 | $28.60 | 31,730,186 |
| 2020-12-09 | $29.24 | $29.24 | $28.61 | $29.05 | $28.18 | 35,276,013 |
| 2020-12-08 | $29.03 | $29.30 | $28.40 | $28.94 | $28.07 | 32,209,486 |
| 2020-12-07 | $29.42 | $29.63 | $29.07 | $29.34 | $28.46 | 31,712,959 |
| 2020-12-04 | $29.50 | $29.97 | $29.34 | $29.55 | $28.66 | 47,168,819 |
| 2020-12-03 | $28.94 | $29.49 | $28.79 | $29.16 | $28.28 | 41,264,622 |
| 2020-12-02 | $27.99 | $28.99 | $27.85 | $28.87 | $28.00 | 35,507,962 |
| 2020-12-01 | $28.15 | $28.68 | $28.04 | $28.06 | $27.22 | 40,882,139 |
| 2020-11-30 | $28.43 | $28.56 | $27.28 | $27.35 | $26.53 | 48,210,962 |
| 2020-11-27 | $28.59 | $28.63 | $28.18 | $28.46 | $27.61 | 20,281,442 |
| 2020-11-25 | $28.33 | $28.69 | $28.00 | $28.59 | $27.73 | 38,875,516 |
| 2020-11-24 | $27.46 | $28.73 | $27.34 | $28.61 | $27.75 | 79,881,095 |
| 2020-11-23 | $25.95 | $26.44 | $25.87 | $26.30 | $25.51 | 40,691,371 |
| 2020-11-20 | $26.04 | $26.23 | $25.46 | $25.48 | $24.72 | 38,469,055 |
| 2020-11-19 | $25.19 | $26.22 | $24.97 | $26.16 | $25.37 | 44,559,958 |
| 2020-11-18 | $25.15 | $25.95 | $25.06 | $25.06 | $24.31 | 44,318,288 |
| 2020-11-17 | $24.53 | $25.15 | $24.52 | $25.04 | $24.29 | 29,490,357 |
| 2020-11-16 | $24.99 | $25.03 | $24.39 | $24.90 | $24.15 | 36,954,813 |
| 2020-11-13 | $23.91 | $24.18 | $23.73 | $24.07 | $23.35 | 30,095,954 |
| 2020-11-12 | $23.91 | $24.15 | $23.56 | $23.81 | $23.10 | 34,541,933 |
| 2020-11-11 | $24.23 | $24.54 | $24.01 | $24.19 | $23.46 | 38,309,198 |
| 2020-11-10 | $24.36 | $24.37 | $23.86 | $24.19 | $23.46 | 49,029,149 |
| 2020-11-09 | $24.03 | $24.87 | $23.30 | $24.22 | $23.49 | 102,118,885 |
| 2020-11-06 | $22.50 | $22.57 | $21.84 | $21.91 | $21.25 | 29,502,889 |
| 2020-11-05 | $21.89 | $22.57 | $21.86 | $22.33 | $21.66 | 38,319,691 |
| 2020-11-04 | $21.75 | $22.56 | $21.17 | $21.88 | $21.13 | 47,203,200 |
| 2020-11-03 | $22.31 | $22.50 | $21.99 | $22.09 | $21.33 | 38,427,015 |
| 2020-11-02 | $21.70 | $21.98 | $21.19 | $21.90 | $21.15 | 38,401,197 |
| 2020-10-30 | $21.10 | $21.46 | $20.84 | $21.45 | $20.71 | 34,608,757 |
| 2020-10-29 | $21.05 | $21.38 | $20.76 | $21.14 | $20.41 | 46,183,950 |
| 2020-10-28 | $21.23 | $21.48 | $20.80 | $21.18 | $20.45 | 54,835,944 |
| 2020-10-27 | $22.61 | $22.61 | $21.82 | $21.82 | $21.07 | 49,636,452 |
| 2020-10-26 | $22.97 | $23.02 | $22.60 | $22.70 | $21.92 | 34,034,100 |
| 2020-10-23 | $23.58 | $23.59 | $23.12 | $23.28 | $22.48 | 24,558,345 |
| 2020-10-22 | $22.66 | $23.32 | $22.61 | $23.25 | $22.45 | 32,238,259 |
| 2020-10-21 | $22.82 | $22.95 | $22.60 | $22.70 | $21.92 | 29,528,300 |
| 2020-10-20 | $22.73 | $23.13 | $22.69 | $22.81 | $22.03 | 34,751,214 |
| 2020-10-19 | $22.89 | $22.91 | $22.51 | $22.54 | $21.77 | 37,423,638 |
| 2020-10-16 | $23.01 | $23.23 | $22.61 | $22.86 | $22.08 | 43,141,248 |
| 2020-10-15 | $23.06 | $23.09 | $22.75 | $22.95 | $22.16 | 60,328,585 |
| 2020-10-14 | $24.27 | $24.43 | $23.23 | $23.25 | $22.45 | 75,497,816 |
| 2020-10-13 | $25.42 | $25.50 | $24.70 | $24.74 | $23.89 | 29,939,591 |
| 2020-10-12 | $25.20 | $25.74 | $25.15 | $25.68 | $24.80 | 25,855,591 |
| 2020-10-09 | $25.39 | $25.51 | $25.01 | $25.30 | $24.43 | 28,211,320 |
| 2020-10-08 | $24.88 | $25.33 | $24.67 | $25.30 | $24.43 | 26,483,448 |
| 2020-10-07 | $24.42 | $24.93 | $24.39 | $24.81 | $23.96 | 34,647,278 |
| 2020-10-06 | $24.68 | $25.00 | $24.04 | $24.18 | $23.35 | 30,991,253 |
| 2020-10-05 | $24.22 | $24.60 | $24.22 | $24.45 | $23.61 | 22,607,532 |
| 2020-10-02 | $23.15 | $24.09 | $23.08 | $23.99 | $23.17 | 26,238,579 |
| 2020-10-01 | $23.57 | $23.81 | $23.16 | $23.56 | $22.75 | 38,879,813 |
| 2020-09-30 | $23.36 | $23.87 | $23.25 | $23.51 | $22.70 | 43,071,535 |
| 2020-09-29 | $23.72 | $23.72 | $23.07 | $23.26 | $22.46 | 38,448,038 |
| 2020-09-28 | $23.99 | $24.27 | $23.76 | $23.82 | $23.00 | 41,103,532 |
| 2020-09-25 | $23.12 | $23.71 | $23.01 | $23.64 | $22.83 | 30,229,938 |
| 2020-09-24 | $22.96 | $23.72 | $22.56 | $23.32 | $22.52 | 43,329,110 |
| 2020-09-23 | $23.78 | $24.13 | $22.83 | $22.83 | $22.05 | 45,697,673 |
| 2020-09-22 | $23.98 | $24.36 | $23.53 | $23.65 | $22.84 | 39,839,451 |
| 2020-09-21 | $24.45 | $24.52 | $23.72 | $24.04 | $23.21 | 56,188,353 |
| 2020-09-18 | $24.94 | $25.40 | $24.90 | $25.13 | $24.27 | 115,153,221 |
| 2020-09-17 | $25.23 | $25.43 | $24.90 | $25.11 | $24.25 | 51,531,349 |
| 2020-09-16 | $24.87 | $26.00 | $24.75 | $25.71 | $24.83 | 51,783,223 |
| 2020-09-15 | $24.96 | $25.04 | $24.56 | $24.88 | $24.03 | 41,954,783 |
| 2020-09-14 | $24.38 | $24.97 | $24.23 | $24.81 | $23.96 | 49,787,143 |
| 2020-09-11 | $23.92 | $24.32 | $23.71 | $24.27 | $23.44 | 34,861,088 |
| 2020-09-10 | $24.03 | $24.67 | $23.86 | $23.95 | $23.13 | 54,211,678 |
| 2020-09-09 | $24.01 | $24.07 | $23.70 | $23.84 | $23.02 | 49,427,909 |
| 2020-09-08 | $24.28 | $24.55 | $23.74 | $23.97 | $23.15 | 49,082,908 |
| 2020-09-04 | $25.00 | $25.19 | $24.25 | $24.79 | $23.94 | 48,745,000 |
| 2020-09-03 | $24.80 | $25.36 | $24.30 | $24.52 | $23.68 | 42,349,263 |
| 2020-09-02 | $24.01 | $24.66 | $23.93 | $24.57 | $23.73 | 40,334,000 |
| 2020-09-01 | $24.02 | $24.34 | $23.74 | $24.05 | $23.22 | 30,541,866 |
| 2020-08-31 | $24.49 | $24.51 | $24.09 | $24.15 | $23.32 | 27,615,501 |
| 2020-08-28 | $24.75 | $24.77 | $24.35 | $24.69 | $23.84 | 25,797,331 |
| 2020-08-27 | $23.99 | $24.78 | $23.97 | $24.59 | $23.75 | 36,706,594 |
| 2020-08-26 | $24.51 | $24.58 | $24.04 | $24.04 | $23.21 | 28,348,206 |
| 2020-08-25 | $24.74 | $24.89 | $24.30 | $24.61 | $23.77 | 35,077,309 |
| 2020-08-24 | $23.80 | $24.51 | $23.61 | $24.49 | $23.65 | 36,906,689 |
| 2020-08-21 | $23.64 | $23.91 | $23.52 | $23.64 | $22.83 | 27,197,999 |
| 2020-08-20 | $23.74 | $23.94 | $23.60 | $23.75 | $22.93 | 36,022,144 |
| 2020-08-19 | $24.01 | $24.39 | $23.84 | $24.07 | $23.24 | 33,667,843 |
| 2020-08-18 | $24.42 | $24.45 | $24.01 | $24.04 | $23.21 | 29,680,691 |
| 2020-08-17 | $25.03 | $25.14 | $24.44 | $24.47 | $23.63 | 36,512,600 |
| 2020-08-14 | $24.79 | $25.49 | $24.64 | $25.30 | $24.43 | 26,743,370 |
| 2020-08-13 | $24.95 | $25.23 | $24.68 | $25.02 | $24.16 | 27,387,846 |
| 2020-08-12 | $25.98 | $26.14 | $24.72 | $25.19 | $24.33 | 42,898,644 |
| 2020-08-11 | $25.29 | $26.14 | $25.20 | $25.32 | $24.45 | 55,000,138 |
| 2020-08-10 | $25.22 | $25.48 | $24.22 | $24.70 | $23.85 | 50,602,640 |
| 2020-08-07 | $24.13 | $25.22 | $24.00 | $25.07 | $24.21 | 46,272,401 |
| 2020-08-06 | $24.20 | $24.50 | $24.12 | $24.24 | $23.41 | 44,670,290 |
| 2020-08-05 | $24.40 | $24.75 | $24.34 | $24.40 | $23.47 | 33,157,291 |
| 2020-08-04 | $24.20 | $24.29 | $24.03 | $24.22 | $23.29 | 28,106,895 |
| 2020-08-03 | $24.25 | $24.50 | $23.90 | $24.29 | $23.36 | 27,863,660 |
| 2020-07-31 | $24.50 | $24.66 | $24.08 | $24.26 | $23.33 | 45,570,805 |
| 2020-07-30 | $25.19 | $25.24 | $24.50 | $24.65 | $23.71 | 51,019,212 |
| 2020-07-29 | $25.45 | $25.82 | $25.00 | $25.78 | $24.79 | 31,442,059 |
| 2020-07-28 | $25.33 | $25.70 | $25.33 | $25.53 | $24.55 | 30,505,206 |
| 2020-07-27 | $26.02 | $26.02 | $25.25 | $25.49 | $24.51 | 34,761,049 |
| 2020-07-24 | $26.47 | $26.85 | $26.20 | $26.26 | $25.25 | 39,357,026 |
| 2020-07-23 | $26.16 | $26.51 | $25.70 | $26.35 | $25.34 | 50,790,951 |
| 2020-07-22 | $26.13 | $26.35 | $25.82 | $26.26 | $25.25 | 41,030,493 |
| 2020-07-21 | $24.75 | $26.28 | $24.71 | $26.20 | $25.20 | 58,381,042 |
| 2020-07-20 | $24.72 | $24.88 | $24.40 | $24.57 | $23.63 | 38,631,498 |
| 2020-07-17 | $25.49 | $25.64 | $24.86 | $24.95 | $23.99 | 39,182,223 |
| 2020-07-16 | $24.91 | $26.09 | $24.82 | $25.46 | $24.48 | 48,647,274 |
| 2020-07-15 | $24.98 | $25.55 | $24.84 | $25.35 | $24.38 | 61,661,818 |
| 2020-07-14 | $23.92 | $24.39 | $23.33 | $24.25 | $23.32 | 118,729,405 |
| 2020-07-13 | $25.82 | $26.04 | $24.94 | $25.41 | $24.44 | 50,881,726 |
| 2020-07-10 | $24.18 | $25.53 | $24.15 | $25.47 | $24.49 | 56,448,737 |
| 2020-07-09 | $24.50 | $24.78 | $23.71 | $24.04 | $23.12 | 38,019,800 |
| 2020-07-08 | $24.44 | $24.78 | $24.07 | $24.55 | $23.61 | 38,373,393 |
| 2020-07-07 | $25.20 | $25.22 | $24.34 | $24.46 | $23.52 | 36,829,396 |
| 2020-07-06 | $25.82 | $26.02 | $24.98 | $25.49 | $24.51 | 46,900,732 |
| 2020-07-02 | $25.75 | $26.17 | $25.10 | $25.34 | $24.37 | 36,968,021 |
| 2020-07-01 | $25.73 | $25.96 | $24.93 | $25.09 | $24.13 | 37,483,656 |
| 2020-06-30 | $25.21 | $25.87 | $25.17 | $25.60 | $24.62 | 46,573,800 |
| 2020-06-29 | $25.59 | $25.90 | $25.26 | $25.70 | $24.72 | 43,769,204 |
| 2020-06-26 | $26.10 | $26.40 | $25.25 | $25.34 | $24.37 | 81,084,876 |
| 2020-06-25 | $25.96 | $27.41 | $25.89 | $27.37 | $26.32 | 44,902,927 |
| 2020-06-24 | $26.96 | $27.03 | $25.99 | $26.12 | $25.12 | 57,280,648 |
| 2020-06-23 | $27.78 | $28.29 | $27.19 | $27.23 | $26.19 | 47,218,565 |
| 2020-06-22 | $27.27 | $27.63 | $26.89 | $27.35 | $26.30 | 32,751,553 |
| 2020-06-19 | $28.00 | $28.05 | $27.01 | $27.60 | $26.54 | 71,899,322 |
| 2020-06-18 | $27.10 | $27.93 | $26.93 | $27.55 | $26.49 | 33,555,454 |
| 2020-06-17 | $28.50 | $28.55 | $27.35 | $27.45 | $26.40 | 38,558,116 |
| 2020-06-16 | $29.43 | $29.65 | $27.77 | $28.52 | $27.43 | 52,854,726 |
| 2020-06-15 | $26.86 | $28.39 | $26.56 | $28.21 | $27.13 | 48,214,247 |
| 2020-06-12 | $28.00 | $28.23 | $27.35 | $27.97 | $26.90 | 51,271,309 |
| 2020-06-11 | $27.20 | $28.43 | $26.70 | $26.79 | $25.76 | 75,442,634 |
| 2020-06-10 | $32.30 | $32.33 | $29.65 | $29.71 | $28.57 | 81,658,965 |
| 2020-06-09 | $32.44 | $33.08 | $31.51 | $32.63 | $31.38 | 51,386,552 |
| 2020-06-08 | $32.90 | $33.43 | $32.27 | $33.32 | $32.04 | 68,814,788 |
| 2020-06-05 | $33.89 | $33.89 | $31.46 | $31.67 | $30.46 | 107,597,896 |
| 2020-06-04 | $29.48 | $30.25 | $28.64 | $30.22 | $29.06 | 61,715,793 |
| 2020-06-03 | $28.39 | $29.19 | $28.34 | $28.83 | $27.73 | 50,728,856 |
| 2020-06-02 | $27.58 | $27.99 | $27.16 | $27.40 | $26.35 | 38,962,685 |
| 2020-06-01 | $26.61 | $27.59 | $26.37 | $27.09 | $26.05 | 34,199,856 |
| 2020-05-29 | $26.50 | $27.07 | $26.09 | $26.47 | $25.46 | 51,327,514 |
| 2020-05-28 | $28.32 | $28.37 | $27.12 | $27.22 | $26.18 | 51,487,746 |
| 2020-05-27 | $27.80 | $28.26 | $26.84 | $27.95 | $26.88 | 61,869,614 |
| 2020-05-26 | $25.05 | $26.51 | $25.04 | $26.26 | $25.25 | 57,647,835 |
| 2020-05-22 | $24.44 | $24.49 | $23.92 | $24.17 | $23.24 | 30,377,682 |
| 2020-05-21 | $24.39 | $24.85 | $24.32 | $24.46 | $23.52 | 28,343,675 |
| 2020-05-20 | $24.49 | $24.74 | $24.36 | $24.52 | $23.58 | 45,261,429 |
| 2020-05-19 | $25.00 | $25.15 | $23.92 | $23.95 | $23.03 | 48,156,186 |
| 2020-05-18 | $24.55 | $25.59 | $24.34 | $25.41 | $24.44 | 55,683,154 |
| 2020-05-15 | $23.69 | $23.83 | $23.08 | $23.36 | $22.47 | 51,587,901 |
| 2020-05-14 | $22.13 | $24.59 | $22.02 | $24.06 | $23.14 | 87,880,888 |
| 2020-05-13 | $23.95 | $23.95 | $22.00 | $22.53 | $21.67 | 90,037,855 |
| 2020-05-12 | $24.96 | $25.27 | $24.00 | $24.04 | $23.12 | 53,429,295 |
| 2020-05-11 | $25.11 | $25.23 | $24.60 | $24.78 | $23.83 | 51,364,317 |
| 2020-05-08 | $25.64 | $25.78 | $25.23 | $25.43 | $24.46 | 53,720,882 |
| 2020-05-07 | $25.59 | $26.10 | $25.14 | $25.23 | $24.26 | 52,204,551 |
| 2020-05-06 | $26.46 | $26.65 | $25.40 | $25.61 | $24.14 | 57,578,287 |
| 2020-05-05 | $27.52 | $27.80 | $26.25 | $26.32 | $24.81 | 56,672,077 |
| 2020-05-04 | $26.96 | $27.45 | $26.60 | $27.35 | $25.78 | 34,165,223 |
| 2020-05-01 | $28.50 | $28.53 | $27.28 | $27.59 | $26.01 | 35,168,043 |
| 2020-04-30 | $29.32 | $29.61 | $28.60 | $29.05 | $27.38 | 29,382,307 |
| 2020-04-29 | $30.10 | $30.46 | $29.65 | $30.00 | $28.28 | 38,415,197 |
| 2020-04-28 | $29.60 | $29.92 | $28.59 | $28.87 | $27.21 | 35,162,435 |
| 2020-04-27 | $27.37 | $28.58 | $27.16 | $28.41 | $26.78 | 39,561,358 |
| 2020-04-24 | $26.80 | $27.29 | $26.37 | $26.92 | $25.38 | 35,134,660 |
| 2020-04-23 | $26.95 | $27.21 | $26.42 | $26.53 | $25.01 | 38,227,809 |
| 2020-04-22 | $27.50 | $27.58 | $26.70 | $26.80 | $25.26 | 28,041,027 |
| 2020-04-21 | $26.90 | $27.25 | $26.50 | $26.84 | $25.30 | 41,847,243 |
| 2020-04-20 | $27.33 | $28.89 | $26.92 | $27.68 | $26.09 | 45,397,609 |
| 2020-04-17 | $28.15 | $28.78 | $27.80 | $28.38 | $26.75 | 46,932,688 |
| 2020-04-16 | $28.28 | $28.28 | $26.66 | $26.89 | $25.35 | 52,332,507 |
| 2020-04-15 | $28.77 | $29.11 | $28.22 | $28.44 | $26.81 | 41,815,160 |
| 2020-04-14 | $32.11 | $32.50 | $29.56 | $30.18 | $28.45 | 64,183,466 |
| 2020-04-13 | $33.22 | $33.24 | $31.41 | $31.43 | $29.63 | 35,960,158 |
| 2020-04-09 | $31.12 | $33.91 | $31.10 | $33.20 | $31.30 | 62,454,674 |
| 2020-04-08 | $29.34 | $30.48 | $28.68 | $30.28 | $28.54 | 42,190,137 |
| 2020-04-07 | $30.75 | $30.78 | $28.71 | $28.77 | $27.12 | 39,207,944 |
| 2020-04-06 | $27.41 | $28.83 | $27.40 | $28.63 | $26.99 | 36,035,504 |
| 2020-04-03 | $27.00 | $27.36 | $25.91 | $26.23 | $24.73 | 32,726,876 |
| 2020-04-02 | $26.47 | $27.53 | $26.38 | $27.22 | $25.66 | 33,104,173 |
| 2020-04-01 | $27.02 | $27.37 | $26.20 | $26.57 | $25.05 | 48,416,211 |
| 2020-03-31 | $29.41 | $29.75 | $28.16 | $28.70 | $27.05 | 36,864,149 |
| 2020-03-30 | $30.36 | $30.48 | $28.89 | $29.92 | $28.20 | 41,214,420 |
| 2020-03-27 | $30.02 | $31.29 | $29.08 | $30.28 | $28.54 | 38,928,224 |
| 2020-03-26 | $29.33 | $31.39 | $29.08 | $30.90 | $29.13 | 45,488,205 |
| 2020-03-25 | $29.00 | $30.30 | $27.77 | $28.97 | $27.31 | 53,306,292 |
| 2020-03-24 | $26.96 | $29.17 | $26.33 | $28.92 | $27.26 | 48,322,684 |
| 2020-03-23 | $26.26 | $26.87 | $25.11 | $25.25 | $23.80 | 47,024,246 |
| 2020-03-20 | $28.68 | $28.75 | $26.18 | $26.50 | $24.98 | 73,892,303 |
| 2020-03-19 | $27.66 | $29.11 | $26.29 | $28.29 | $26.67 | 53,101,186 |
| 2020-03-18 | $27.70 | $28.89 | $26.90 | $28.12 | $26.51 | 50,662,293 |
| 2020-03-17 | $27.63 | $30.62 | $25.89 | $29.63 | $27.93 | 58,073,940 |
| 2020-03-16 | $26.34 | $29.23 | $26.30 | $26.50 | $24.98 | 57,443,812 |
| 2020-03-13 | $30.15 | $31.76 | $27.77 | $30.89 | $29.12 | 78,320,152 |
| 2020-03-12 | $29.81 | $30.86 | $27.12 | $27.20 | $25.64 | 67,820,126 |
| 2020-03-11 | $34.05 | $34.27 | $32.01 | $32.33 | $30.48 | 44,724,418 |
| 2020-03-10 | $34.63 | $35.08 | $32.28 | $35.08 | $33.07 | 40,049,568 |
| 2020-03-09 | $33.72 | $34.48 | $32.22 | $32.48 | $30.62 | 53,242,186 |
| 2020-03-06 | $37.00 | $37.68 | $36.33 | $37.09 | $34.96 | 56,757,297 |
| 2020-03-05 | $40.00 | $40.01 | $38.57 | $38.90 | $36.67 | 45,020,106 |
| 2020-03-04 | $41.01 | $41.43 | $39.96 | $41.40 | $39.03 | 33,876,621 |
| 2020-03-03 | $42.06 | $42.90 | $40.03 | $40.53 | $38.21 | 44,922,867 |
| 2020-03-02 | $40.98 | $42.28 | $39.46 | $42.26 | $39.84 | 44,214,643 |
| 2020-02-28 | $41.31 | $41.87 | $39.75 | $40.85 | $38.51 | 71,702,553 |
| 2020-02-27 | $43.32 | $44.32 | $42.43 | $42.47 | $40.03 | 41,171,234 |
| 2020-02-26 | $45.48 | $45.65 | $44.13 | $44.14 | $41.61 | 27,371,064 |
| 2020-02-25 | $46.29 | $46.67 | $44.96 | $45.12 | $42.53 | 31,105,594 |
| 2020-02-24 | $46.58 | $46.95 | $46.26 | $46.39 | $43.73 | 23,063,967 |
| 2020-02-21 | $47.48 | $47.85 | $47.10 | $47.70 | $44.96 | 21,719,449 |
| 2020-02-20 | $47.00 | $47.41 | $46.68 | $47.34 | $44.62 | 15,960,295 |
| 2020-02-19 | $47.25 | $47.35 | $46.98 | $47.09 | $44.39 | 15,595,484 |
| 2020-02-18 | $47.97 | $48.12 | $46.53 | $46.99 | $44.29 | 22,423,820 |
| 2020-02-14 | $48.14 | $48.32 | $47.75 | $48.22 | $45.45 | 15,504,821 |
| 2020-02-13 | $47.62 | $48.18 | $47.55 | $48.12 | $45.36 | 12,500,497 |
| 2020-02-12 | $48.22 | $48.49 | $47.76 | $47.79 | $45.05 | 16,649,936 |
| 2020-02-11 | $48.08 | $48.34 | $47.94 | $47.99 | $45.24 | 13,683,726 |
| 2020-02-10 | $47.67 | $47.86 | $47.42 | $47.77 | $45.03 | 18,120,198 |
| 2020-02-07 | $47.73 | $48.00 | $47.48 | $47.84 | $45.10 | 13,171,487 |
| 2020-02-06 | $48.44 | $48.50 | $47.85 | $47.98 | $45.23 | 18,258,215 |
| 2020-02-05 | $47.90 | $48.40 | $47.78 | $48.31 | $45.06 | 20,139,499 |
| 2020-02-04 | $47.70 | $47.84 | $47.25 | $47.26 | $44.08 | 14,965,332 |
| 2020-02-03 | $47.24 | $47.72 | $47.03 | $47.12 | $43.95 | 15,467,090 |
| 2020-01-31 | $47.42 | $47.45 | $46.75 | $46.94 | $43.78 | 23,075,214 |
| 2020-01-30 | $47.17 | $47.95 | $47.04 | $47.91 | $44.69 | 14,758,197 |
| 2020-01-29 | $47.42 | $47.90 | $47.26 | $47.27 | $44.09 | 16,149,925 |
| 2020-01-28 | $47.51 | $47.79 | $47.28 | $47.37 | $44.18 | 16,670,891 |
| 2020-01-27 | $46.89 | $47.42 | $46.74 | $47.10 | $43.93 | 18,152,707 |
| 2020-01-24 | $48.19 | $48.21 | $47.18 | $47.57 | $44.37 | 21,229,039 |
| 2020-01-23 | $48.39 | $48.45 | $47.98 | $48.22 | $44.98 | 17,294,744 |
| 2020-01-22 | $49.03 | $49.09 | $48.29 | $48.56 | $45.29 | 20,365,711 |
| 2020-01-21 | $49.09 | $49.88 | $48.80 | $48.94 | $45.65 | 30,855,356 |
| 2020-01-17 | $49.37 | $49.42 | $48.53 | $49.18 | $45.87 | 29,667,072 |
| 2020-01-16 | $48.46 | $49.32 | $47.84 | $49.25 | $45.94 | 37,015,079 |
| 2020-01-15 | $48.83 | $48.84 | $47.98 | $48.32 | $45.07 | 47,117,489 |
| 2020-01-14 | $50.23 | $50.74 | $49.25 | $49.30 | $45.98 | 56,667,311 |
| 2020-01-13 | $52.50 | $52.50 | $51.83 | $52.11 | $48.60 | 25,188,956 |
| 2020-01-10 | $52.79 | $52.90 | $52.48 | $52.50 | $48.97 | 13,777,332 |
| 2020-01-09 | $53.20 | $53.20 | $52.48 | $52.73 | $49.18 | 20,817,389 |
| 2020-01-08 | $52.84 | $53.33 | $52.80 | $52.82 | $49.27 | 16,585,319 |
| 2020-01-07 | $53.05 | $53.05 | $52.47 | $52.66 | $49.12 | 13,278,793 |
| 2020-01-06 | $52.74 | $53.20 | $52.72 | $53.10 | $49.53 | 13,164,662 |
| 2020-01-03 | $53.11 | $53.62 | $52.90 | $53.42 | $49.83 | 15,607,725 |
| 2020-01-02 | $53.85 | $54.04 | $53.51 | $53.75 | $50.13 | 16,803,108 |
| 2019-12-31 | $53.53 | $53.82 | $53.46 | $53.80 | $50.18 | 12,561,014 |
| 2019-12-30 | $54.17 | $54.26 | $53.50 | $53.60 | $49.99 | 10,899,823 |
| 2019-12-27 | $54.29 | $54.32 | $53.87 | $53.92 | $50.29 | 9,891,475 |
| 2019-12-26 | $54.05 | $54.39 | $53.95 | $54.15 | $50.51 | 12,517,133 |
| 2019-12-24 | $53.95 | $54.04 | $53.74 | $53.82 | $50.20 | 4,635,459 |
| 2019-12-23 | $53.34 | $54.00 | $53.25 | $53.81 | $50.19 | 17,637,704 |
| 2019-12-20 | $54.05 | $54.05 | $53.07 | $53.33 | $49.74 | 66,317,512 |
| 2019-12-19 | $53.74 | $53.83 | $53.42 | $53.63 | $50.02 | 18,133,326 |
| 2019-12-18 | $54.46 | $54.46 | $53.63 | $53.67 | $50.06 | 18,856,416 |
| 2019-12-17 | $54.11 | $54.51 | $53.99 | $54.34 | $50.68 | 16,723,314 |
| 2019-12-16 | $54.24 | $54.56 | $54.22 | $54.22 | $50.57 | 19,793,450 |
| 2019-12-13 | $54.05 | $54.42 | $53.43 | $53.79 | $50.17 | 19,179,280 |
| 2019-12-12 | $53.37 | $54.55 | $53.10 | $54.36 | $50.70 | 19,118,519 |
| 2019-12-11 | $53.74 | $53.98 | $53.07 | $53.17 | $49.59 | 16,657,649 |
| 2019-12-10 | $53.49 | $53.87 | $53.38 | $53.69 | $50.08 | 15,959,113 |
| 2019-12-09 | $54.17 | $54.55 | $53.91 | $53.92 | $50.29 | 15,070,628 |
| 2019-12-06 | $53.86 | $54.41 | $53.69 | $54.37 | $50.71 | 18,325,748 |
| 2019-12-05 | $53.41 | $53.53 | $53.10 | $53.23 | $49.65 | 13,499,699 |
| 2019-12-04 | $52.60 | $53.48 | $52.54 | $53.24 | $49.66 | 18,867,396 |
| 2019-12-03 | $53.01 | $53.05 | $52.17 | $52.58 | $49.04 | 25,759,600 |
| 2019-12-02 | $54.31 | $54.44 | $53.55 | $53.62 | $50.01 | 20,252,622 |
| 2019-11-29 | $54.07 | $54.75 | $54.07 | $54.46 | $50.80 | 10,508,630 |
| 2019-11-27 | $54.15 | $54.40 | $54.01 | $54.34 | $50.68 | 16,352,886 |
| 2019-11-26 | $54.11 | $54.12 | $53.73 | $53.81 | $50.19 | 18,085,380 |
| 2019-11-25 | $54.53 | $54.53 | $54.04 | $54.21 | $50.56 | 15,558,574 |
| 2019-11-22 | $53.90 | $54.35 | $53.81 | $54.28 | $50.63 | 13,823,401 |
| 2019-11-21 | $53.84 | $53.93 | $53.34 | $53.56 | $49.96 | 16,183,535 |
| 2019-11-20 | $53.73 | $53.86 | $53.25 | $53.54 | $49.94 | 14,994,663 |
| 2019-11-19 | $54.10 | $54.33 | $53.87 | $54.03 | $50.40 | 14,434,065 |
| 2019-11-18 | $53.84 | $54.11 | $53.65 | $54.00 | $50.37 | 14,374,632 |
| 2019-11-15 | $53.78 | $53.94 | $53.43 | $53.80 | $50.18 | 15,225,133 |
| 2019-11-14 | $53.22 | $53.56 | $53.10 | $53.49 | $49.89 | 16,490,809 |
| 2019-11-13 | $53.81 | $53.90 | $53.21 | $53.29 | $49.71 | 16,937,211 |
| 2019-11-12 | $53.75 | $54.24 | $53.62 | $54.22 | $50.57 | 15,187,629 |
| 2019-11-11 | $53.79 | $54.14 | $53.73 | $54.05 | $50.41 | 10,659,438 |
| 2019-11-08 | $53.83 | $54.23 | $53.56 | $54.10 | $50.46 | 14,721,732 |
| 2019-11-07 | $53.78 | $54.40 | $53.78 | $54.00 | $50.37 | 23,447,924 |
| 2019-11-06 | $53.29 | $53.84 | $53.17 | $53.80 | $49.71 | 22,046,464 |
| 2019-11-05 | $52.74 | $53.50 | $52.74 | $53.30 | $49.25 | 25,962,354 |
| 2019-11-04 | $52.58 | $52.80 | $52.24 | $52.72 | $48.71 | 17,556,415 |
| 2019-11-01 | $52.13 | $52.29 | $51.91 | $52.18 | $48.21 | 16,357,910 |
| 2019-10-31 | $51.77 | $52.03 | $51.15 | $51.63 | $47.71 | 18,814,737 |
| 2019-10-30 | $51.88 | $52.28 | $51.62 | $52.03 | $48.08 | 16,155,272 |
| 2019-10-29 | $51.50 | $52.36 | $51.50 | $52.17 | $48.21 | 21,062,475 |
| 2019-10-28 | $51.94 | $52.05 | $51.57 | $51.65 | $47.72 | 23,913,538 |
| 2019-10-25 | $51.08 | $51.73 | $51.00 | $51.57 | $47.65 | 17,430,753 |
| 2019-10-24 | $50.66 | $51.20 | $50.66 | $51.10 | $47.22 | 17,722,408 |
| 2019-10-23 | $50.72 | $50.97 | $50.57 | $50.93 | $47.06 | 15,152,082 |
| 2019-10-22 | $50.44 | $51.02 | $50.23 | $50.62 | $46.77 | 19,471,547 |
| 2019-10-21 | $50.28 | $50.50 | $50.18 | $50.46 | $46.63 | 20,378,968 |
| 2019-10-18 | $49.34 | $50.22 | $49.32 | $49.97 | $46.17 | 21,199,496 |
| 2019-10-17 | $49.98 | $50.17 | $49.48 | $49.61 | $45.84 | 20,588,250 |
| 2019-10-16 | $50.04 | $50.28 | $49.45 | $49.59 | $45.82 | 23,759,070 |
| 2019-10-15 | $49.28 | $51.25 | $48.78 | $50.11 | $46.30 | 39,502,542 |
| 2019-10-14 | $49.09 | $49.45 | $48.98 | $49.27 | $45.53 | 17,073,582 |
| 2019-10-11 | $49.46 | $49.92 | $49.15 | $49.21 | $45.47 | 23,085,705 |
| 2019-10-10 | $48.33 | $49.07 | $48.16 | $48.65 | $44.95 | 18,405,269 |
| 2019-10-09 | $48.17 | $48.42 | $48.08 | $48.15 | $44.49 | 13,530,693 |
| 2019-10-08 | $48.25 | $48.35 | $47.54 | $47.82 | $44.19 | 19,833,507 |
| 2019-10-07 | $48.95 | $49.29 | $48.75 | $48.81 | $45.10 | 15,734,706 |
| 2019-10-04 | $48.66 | $49.25 | $48.53 | $49.21 | $45.47 | 15,946,231 |
| 2019-10-03 | $48.30 | $48.51 | $47.32 | $48.48 | $44.80 | 20,458,388 |
| 2019-10-02 | $48.72 | $49.04 | $48.37 | $48.47 | $44.79 | 24,806,245 |
| 2019-10-01 | $50.65 | $50.78 | $49.00 | $49.06 | $45.33 | 27,402,111 |
| 2019-09-30 | $50.77 | $50.85 | $50.06 | $50.44 | $46.61 | 28,886,825 |
| 2019-09-27 | $50.40 | $51.41 | $50.25 | $50.71 | $46.86 | 59,465,716 |
| 2019-09-26 | $49.25 | $49.37 | $48.82 | $48.87 | $45.16 | 20,056,588 |
| 2019-09-25 | $48.73 | $49.54 | $48.65 | $49.26 | $45.52 | 21,363,849 |
| 2019-09-24 | $48.98 | $49.22 | $48.47 | $48.65 | $44.95 | 21,854,120 |
| 2019-09-23 | $48.32 | $49.09 | $48.31 | $48.96 | $45.24 | 21,329,968 |
| 2019-09-20 | $49.07 | $49.30 | $48.61 | $48.63 | $44.93 | 30,448,100 |
| 2019-09-19 | $48.99 | $49.31 | $48.87 | $48.91 | $45.19 | 17,052,734 |
| 2019-09-18 | $48.63 | $49.21 | $48.43 | $48.93 | $45.21 | 20,545,811 |
| 2019-09-17 | $48.70 | $48.86 | $48.31 | $48.76 | $45.05 | 18,458,667 |
| 2019-09-16 | $48.46 | $49.00 | $48.40 | $48.98 | $45.26 | 17,732,336 |
| 2019-09-13 | $49.01 | $49.36 | $48.66 | $48.92 | $45.20 | 25,140,832 |
| 2019-09-12 | $48.52 | $49.08 | $48.22 | $48.65 | $44.95 | 24,305,223 |
| 2019-09-11 | $48.29 | $48.98 | $47.79 | $48.85 | $45.14 | 19,183,399 |
| 2019-09-10 | $48.07 | $48.93 | $48.07 | $48.31 | $44.64 | 25,822,434 |
| 2019-09-09 | $47.32 | $48.64 | $46.89 | $48.41 | $44.73 | 27,648,355 |
| 2019-09-06 | $47.58 | $47.77 | $47.10 | $47.15 | $43.57 | 18,846,092 |
| 2019-09-05 | $47.31 | $48.17 | $47.30 | $47.62 | $44.00 | 19,243,080 |
| 2019-09-04 | $46.54 | $46.70 | $46.28 | $46.50 | $42.97 | 17,123,095 |
| 2019-09-03 | $46.31 | $46.34 | $45.48 | $46.09 | $42.59 | 17,224,206 |
| 2019-08-30 | $46.54 | $46.90 | $46.41 | $46.57 | $43.03 | 15,250,645 |
| 2019-08-29 | $46.00 | $46.49 | $45.78 | $46.19 | $42.68 | 16,196,668 |
| 2019-08-28 | $44.64 | $45.78 | $44.49 | $45.47 | $42.01 | 14,739,150 |
| 2019-08-27 | $45.23 | $45.33 | $44.43 | $44.75 | $41.35 | 15,038,180 |
| 2019-08-26 | $44.71 | $45.00 | $44.49 | $44.98 | $41.56 | 15,973,246 |
| 2019-08-23 | $45.20 | $45.65 | $44.09 | $44.42 | $41.04 | 21,153,801 |
| 2019-08-22 | $45.33 | $45.83 | $45.06 | $45.62 | $42.15 | 14,705,015 |
| 2019-08-21 | $44.96 | $45.28 | $44.81 | $45.00 | $41.58 | 13,517,481 |
| 2019-08-20 | $45.04 | $45.04 | $44.63 | $44.68 | $41.28 | 13,346,104 |
| 2019-08-19 | $45.13 | $45.47 | $44.93 | $45.25 | $41.81 | 15,378,105 |
| 2019-08-16 | $43.74 | $44.54 | $43.63 | $44.39 | $41.02 | 21,196,609 |
| 2019-08-15 | $44.30 | $44.50 | $43.34 | $43.38 | $40.08 | 27,899,987 |
| 2019-08-14 | $45.02 | $45.10 | $43.94 | $43.97 | $40.63 | 28,786,684 |
| 2019-08-13 | $45.61 | $46.42 | $45.26 | $45.96 | $42.47 | 16,722,759 |
| 2019-08-12 | $45.51 | $45.91 | $45.33 | $45.43 | $41.98 | 16,460,536 |
| 2019-08-09 | $46.02 | $46.66 | $45.75 | $46.30 | $42.78 | 19,786,112 |
| 2019-08-08 | $45.69 | $46.64 | $45.55 | $46.40 | $42.87 | 20,671,304 |
| 2019-08-07 | $46.07 | $46.15 | $45.23 | $45.81 | $41.87 | 27,830,027 |
| 2019-08-06 | $46.61 | $47.03 | $45.82 | $46.93 | $42.89 | 19,446,099 |
| 2019-08-05 | $46.50 | $46.80 | $45.85 | $46.14 | $42.17 | 27,113,503 |
| 2019-08-02 | $47.11 | $47.61 | $46.37 | $47.44 | $43.36 | 20,158,952 |
| 2019-08-01 | $48.41 | $48.64 | $46.95 | $47.06 | $43.01 | 22,668,604 |
| 2019-07-31 | $48.26 | $48.98 | $48.11 | $48.41 | $44.24 | 23,422,839 |
| 2019-07-30 | $48.01 | $48.59 | $47.89 | $48.55 | $44.37 | 14,207,046 |
| 2019-07-29 | $49.38 | $49.57 | $48.18 | $48.28 | $44.13 | 19,148,583 |
| 2019-07-26 | $48.15 | $49.31 | $48.07 | $49.30 | $45.06 | 21,641,763 |
| 2019-07-25 | $48.52 | $48.74 | $48.01 | $48.09 | $43.95 | 20,562,036 |
| 2019-07-24 | $47.30 | $48.47 | $47.28 | $48.45 | $44.28 | 29,357,158 |
| 2019-07-23 | $46.68 | $47.59 | $46.66 | $47.20 | $43.14 | 21,150,178 |
| 2019-07-22 | $45.89 | $46.55 | $45.77 | $46.48 | $42.48 | 17,974,066 |
| 2019-07-19 | $45.96 | $46.41 | $45.86 | $46.03 | $42.07 | 21,848,288 |
| 2019-07-18 | $45.22 | $46.02 | $45.19 | $45.82 | $41.88 | 19,412,549 |
| 2019-07-17 | $45.20 | $45.75 | $45.14 | $45.21 | $41.32 | 24,502,071 |
| 2019-07-16 | $46.72 | $46.97 | $45.22 | $45.30 | $41.40 | 37,548,254 |
| 2019-07-15 | $47.40 | $47.45 | $46.44 | $46.71 | $42.69 | 21,338,425 |
| 2019-07-12 | $47.12 | $47.42 | $46.92 | $47.36 | $43.28 | 12,792,576 |
| 2019-07-11 | $47.21 | $47.58 | $47.06 | $47.14 | $43.08 | 19,751,364 |
| 2019-07-10 | $47.67 | $47.81 | $47.04 | $47.15 | $43.09 | 12,784,891 |
| 2019-07-09 | $47.30 | $47.89 | $47.21 | $47.83 | $43.71 | 12,595,046 |
| 2019-07-08 | $47.40 | $47.99 | $47.31 | $47.53 | $43.44 | 13,189,258 |
| 2019-07-05 | $48.10 | $48.19 | $47.67 | $47.77 | $43.66 | 10,801,597 |
| 2019-07-03 | $47.30 | $47.79 | $46.98 | $47.66 | $43.56 | 10,438,423 |
| 2019-07-02 | $47.52 | $47.80 | $46.92 | $47.23 | $43.17 | 12,107,292 |
| 2019-07-01 | $47.88 | $48.12 | $47.40 | $47.69 | $43.59 | 15,122,093 |
| 2019-06-28 | $46.81 | $47.70 | $46.80 | $47.32 | $43.25 | 31,030,908 |
| 2019-06-27 | $46.22 | $46.53 | $46.11 | $46.29 | $42.31 | 13,391,603 |
| 2019-06-26 | $46.21 | $46.28 | $45.78 | $45.80 | $41.86 | 17,106,752 |
| 2019-06-25 | $46.13 | $46.53 | $45.43 | $46.14 | $42.17 | 20,813,975 |
| 2019-06-24 | $46.55 | $46.69 | $46.23 | $46.27 | $42.29 | 21,854,440 |
| 2019-06-21 | $45.84 | $46.89 | $45.79 | $46.89 | $42.86 | 39,186,157 |
| 2019-06-20 | $45.85 | $45.99 | $45.24 | $45.86 | $41.91 | 19,205,212 |
| 2019-06-19 | $46.48 | $46.75 | $45.63 | $45.65 | $41.72 | 17,787,583 |
| 2019-06-18 | $45.25 | $46.39 | $45.06 | $46.10 | $42.13 | 18,611,118 |
| 2019-06-17 | $45.58 | $46.02 | $45.14 | $45.27 | $41.37 | 13,420,383 |
| 2019-06-14 | $45.31 | $45.79 | $44.84 | $45.59 | $41.67 | 16,147,536 |
| 2019-06-13 | $45.10 | $45.63 | $44.92 | $45.29 | $41.39 | 15,629,455 |
| 2019-06-12 | $46.01 | $46.27 | $44.78 | $44.91 | $41.05 | 22,470,396 |
| 2019-06-11 | $45.84 | $46.46 | $45.77 | $46.26 | $42.28 | 15,078,315 |
| 2019-06-10 | $46.06 | $46.81 | $46.06 | $46.27 | $42.29 | 15,242,691 |
| 2019-06-07 | $45.90 | $46.16 | $45.55 | $45.63 | $41.70 | 14,980,033 |
| 2019-06-06 | $45.74 | $46.19 | $45.45 | $45.92 | $41.97 | 16,020,500 |
| 2019-06-05 | $45.87 | $45.90 | $45.30 | $45.86 | $41.91 | 13,705,360 |
| 2019-06-04 | $45.16 | $45.76 | $45.01 | $45.68 | $41.75 | 21,082,046 |
| 2019-06-03 | $44.24 | $45.11 | $44.20 | $44.52 | $40.69 | 20,172,450 |
| 2019-05-31 | $44.53 | $44.86 | $44.22 | $44.37 | $40.55 | 17,540,547 |
| 2019-05-30 | $45.69 | $45.85 | $44.88 | $45.05 | $41.17 | 13,775,877 |
| 2019-05-29 | $45.39 | $45.68 | $45.13 | $45.48 | $41.57 | 16,058,804 |
| 2019-05-28 | $46.07 | $46.25 | $45.58 | $45.59 | $41.67 | 19,984,800 |
| 2019-05-24 | $45.76 | $46.35 | $45.59 | $46.17 | $42.20 | 13,425,455 |
| 2019-05-23 | $45.83 | $45.86 | $45.07 | $45.56 | $41.64 | 17,643,677 |
| 2019-05-22 | $46.07 | $46.31 | $45.96 | $46.10 | $42.13 | 13,155,037 |
| 2019-05-21 | $45.62 | $46.36 | $45.52 | $46.33 | $42.34 | 18,416,379 |
| 2019-05-20 | $45.62 | $45.91 | $45.30 | $45.45 | $41.54 | 18,854,327 |
| 2019-05-17 | $45.44 | $46.23 | $45.41 | $45.70 | $41.77 | 22,273,628 |
| 2019-05-16 | $45.99 | $46.53 | $45.76 | $45.90 | $41.95 | 20,764,061 |
| 2019-05-15 | $46.02 | $46.35 | $45.49 | $45.84 | $41.90 | 20,123,347 |
| 2019-05-14 | $46.38 | $46.93 | $45.98 | $46.49 | $42.49 | 21,267,557 |
| 2019-05-13 | $46.28 | $46.99 | $46.26 | $46.33 | $42.34 | 23,304,706 |
| 2019-05-10 | $46.41 | $47.37 | $46.11 | $47.15 | $43.09 | 19,983,545 |
| 2019-05-09 | $46.00 | $46.83 | $45.78 | $46.74 | $42.72 | 23,246,873 |
| 2019-05-08 | $47.06 | $47.31 | $46.81 | $47.00 | $42.55 | 19,814,429 |
| 2019-05-07 | $48.05 | $48.16 | $46.91 | $47.17 | $42.70 | 23,919,136 |
| 2019-05-06 | $47.99 | $48.73 | $47.88 | $48.43 | $43.84 | 19,279,924 |
| 2019-05-03 | $48.52 | $48.77 | $48.35 | $48.65 | $44.04 | 16,571,509 |
| 2019-05-02 | $48.35 | $48.49 | $47.85 | $48.30 | $43.72 | 16,883,119 |
| 2019-05-01 | $48.32 | $48.85 | $47.99 | $48.23 | $43.66 | 17,542,090 |
| 2019-04-30 | $48.35 | $48.56 | $48.11 | $48.41 | $43.82 | 18,525,135 |
| 2019-04-29 | $47.97 | $48.79 | $47.96 | $48.27 | $43.70 | 16,918,706 |
| 2019-04-26 | $47.52 | $47.98 | $47.40 | $47.96 | $43.42 | 13,035,469 |
| 2019-04-25 | $47.17 | $47.96 | $46.91 | $47.51 | $43.01 | 23,042,832 |
| 2019-04-24 | $47.06 | $47.69 | $47.03 | $47.48 | $42.98 | 17,831,759 |
| 2019-04-23 | $47.20 | $47.44 | $46.95 | $47.35 | $42.86 | 16,434,297 |
| 2019-04-22 | $47.41 | $47.50 | $47.10 | $47.26 | $42.78 | 15,972,578 |
| 2019-04-18 | $47.44 | $47.87 | $47.12 | $47.58 | $43.07 | 22,416,772 |
| 2019-04-17 | $47.96 | $47.96 | $46.92 | $47.55 | $43.04 | 25,143,950 |
| 2019-04-16 | $46.88 | $47.87 | $46.87 | $47.65 | $43.13 | 25,217,106 |
| 2019-04-15 | $45.87 | $47.06 | $45.66 | $46.77 | $42.34 | 34,954,040 |
| 2019-04-12 | $47.75 | $48.82 | $46.06 | $46.49 | $42.08 | 70,271,436 |
| 2019-04-11 | $47.97 | $48.26 | $47.38 | $47.74 | $43.22 | 33,662,658 |
| 2019-04-10 | $48.08 | $48.19 | $47.40 | $47.79 | $43.26 | 30,977,774 |
| 2019-04-09 | $48.68 | $48.70 | $48.02 | $48.14 | $43.58 | 22,903,535 |
| 2019-04-08 | $48.64 | $49.10 | $48.58 | $48.88 | $44.25 | 18,875,202 |
| 2019-04-05 | $49.26 | $49.41 | $48.60 | $48.78 | $44.16 | 23,734,918 |
| 2019-04-04 | $48.95 | $49.68 | $48.88 | $49.17 | $44.51 | 19,260,113 |
| 2019-04-03 | $48.47 | $48.87 | $48.08 | $48.86 | $44.23 | 30,366,307 |
| 2019-04-02 | $48.57 | $48.88 | $47.96 | $48.21 | $43.64 | 35,393,648 |
| 2019-04-01 | $48.43 | $48.90 | $48.17 | $48.81 | $44.18 | 42,015,467 |
| 2019-03-29 | $49.80 | $49.80 | $47.80 | $48.32 | $43.74 | 53,590,815 |
| 2019-03-28 | $48.73 | $49.22 | $48.35 | $49.09 | $44.44 | 15,881,613 |
| 2019-03-27 | $48.94 | $49.19 | $48.45 | $48.77 | $44.15 | 16,912,046 |
| 2019-03-26 | $48.52 | $49.04 | $48.41 | $49.01 | $44.37 | 16,989,637 |
| 2019-03-25 | $48.42 | $48.89 | $47.85 | $48.08 | $43.52 | 17,227,557 |
| 2019-03-22 | $49.25 | $49.47 | $48.00 | $48.31 | $43.73 | 27,975,797 |
| 2019-03-21 | $49.98 | $50.14 | $49.17 | $49.86 | $45.14 | 24,132,773 |
| 2019-03-20 | $51.19 | $51.57 | $50.33 | $50.40 | $45.62 | 20,632,372 |
| 2019-03-19 | $52.42 | $52.42 | $51.34 | $51.41 | $46.54 | 19,911,941 |
| 2019-03-18 | $50.84 | $52.07 | $50.83 | $51.73 | $46.83 | 23,843,330 |
| 2019-03-15 | $50.22 | $50.80 | $50.00 | $50.66 | $45.86 | 46,117,420 |
| 2019-03-14 | $50.07 | $50.79 | $49.93 | $50.35 | $45.58 | 20,160,716 |
| 2019-03-13 | $49.87 | $50.08 | $49.61 | $49.92 | $45.19 | 21,647,268 |
| 2019-03-12 | $49.78 | $50.05 | $49.54 | $49.65 | $44.95 | 18,299,327 |
| 2019-03-11 | $50.00 | $50.10 | $49.63 | $49.76 | $45.04 | 19,471,722 |
| 2019-03-08 | $49.26 | $49.90 | $49.17 | $49.80 | $45.08 | 17,400,006 |
| 2019-03-07 | $49.71 | $49.85 | $49.29 | $49.68 | $44.97 | 19,047,337 |
| 2019-03-06 | $49.97 | $50.22 | $49.68 | $49.82 | $45.10 | 14,210,992 |
| 2019-03-05 | $50.03 | $50.05 | $49.33 | $49.89 | $45.16 | 14,235,444 |
| 2019-03-04 | $50.29 | $50.90 | $49.69 | $50.11 | $45.36 | 16,697,031 |
| 2019-03-01 | $50.23 | $50.84 | $49.87 | $50.03 | $45.29 | 19,051,640 |
| 2019-02-28 | $49.98 | $50.13 | $49.73 | $49.89 | $45.16 | 17,786,633 |
| 2019-02-27 | $49.59 | $50.03 | $49.36 | $49.90 | $45.17 | 17,454,958 |
| 2019-02-26 | $49.49 | $50.14 | $49.34 | $49.59 | $44.89 | 16,997,795 |
| 2019-02-25 | $49.26 | $50.23 | $49.25 | $49.66 | $44.95 | 16,564,091 |
| 2019-02-22 | $49.60 | $49.75 | $48.95 | $49.02 | $44.37 | 15,848,242 |
| 2019-02-21 | $49.76 | $49.89 | $49.37 | $49.56 | $44.86 | 16,938,768 |
| 2019-02-20 | $49.43 | $49.88 | $49.30 | $49.81 | $45.09 | 16,742,573 |
| 2019-02-19 | $49.03 | $49.62 | $48.82 | $49.38 | $44.70 | 15,121,740 |
| 2019-02-15 | $49.09 | $49.42 | $48.49 | $49.22 | $44.56 | 19,346,194 |
| 2019-02-14 | $48.63 | $48.91 | $48.03 | $48.52 | $43.92 | 16,456,463 |
| 2019-02-13 | $49.24 | $49.71 | $48.89 | $49.02 | $44.37 | 13,770,948 |
| 2019-02-12 | $48.01 | $49.46 | $48.01 | $49.05 | $44.40 | 22,033,149 |
| 2019-02-11 | $47.87 | $47.96 | $47.38 | $47.65 | $43.13 | 15,995,875 |
| 2019-02-08 | $47.94 | $48.04 | $47.06 | $47.65 | $43.13 | 20,641,299 |
| 2019-02-07 | $49.09 | $49.30 | $47.71 | $48.08 | $43.52 | 24,189,661 |
| 2019-02-06 | $49.09 | $49.53 | $49.07 | $49.22 | $44.56 | 12,145,716 |
| 2019-02-05 | $49.27 | $49.32 | $48.75 | $49.27 | $44.60 | 14,784,891 |
| 2019-02-04 | $48.85 | $49.15 | $48.71 | $49.06 | $44.41 | 17,547,768 |
| 2019-02-01 | $49.00 | $49.08 | $48.79 | $48.91 | $44.28 | 21,123,467 |
| 2019-01-31 | $49.28 | $49.42 | $48.66 | $48.91 | $44.28 | 24,934,702 |
| 2019-01-30 | $49.84 | $50.35 | $49.59 | $50.09 | $44.93 | 16,885,059 |
| 2019-01-29 | $49.78 | $50.11 | $49.72 | $49.85 | $44.71 | 11,927,559 |
| 2019-01-28 | $49.77 | $49.90 | $49.20 | $49.82 | $44.69 | 19,913,150 |
| 2019-01-25 | $50.40 | $50.54 | $49.96 | $50.13 | $44.97 | 20,192,224 |
| 2019-01-24 | $49.79 | $50.34 | $49.65 | $49.98 | $44.83 | 17,862,377 |
| 2019-01-23 | $50.00 | $50.32 | $49.50 | $50.12 | $44.96 | 16,806,655 |
| 2019-01-22 | $49.77 | $50.10 | $49.63 | $49.86 | $44.72 | 33,975,480 |
| 2019-01-18 | $49.10 | $50.16 | $48.86 | $50.01 | $44.86 | 36,380,310 |
| 2019-01-17 | $48.64 | $49.36 | $48.40 | $49.23 | $44.16 | 25,738,840 |
| 2019-01-16 | $48.15 | $49.34 | $47.99 | $48.94 | $43.90 | 32,026,431 |
| 2019-01-15 | $47.60 | $48.25 | $47.01 | $47.67 | $42.76 | 27,447,612 |
| 2019-01-14 | $47.51 | $48.49 | $47.40 | $48.42 | $43.43 | 23,827,571 |
| 2019-01-11 | $47.50 | $48.09 | $47.18 | $47.87 | $42.94 | 20,006,939 |
| 2019-01-10 | $47.50 | $48.05 | $47.31 | $47.75 | $42.83 | 16,208,449 |
| 2019-01-09 | $47.51 | $47.98 | $47.08 | $47.80 | $42.88 | 18,837,660 |
| 2019-01-08 | $47.90 | $48.16 | $46.92 | $47.54 | $42.64 | 19,702,853 |
| 2019-01-07 | $47.78 | $48.23 | $47.54 | $47.64 | $42.73 | 21,858,290 |
| 2019-01-04 | $47.42 | $48.11 | $47.20 | $47.95 | $43.01 | 23,343,629 |
| 2019-01-03 | $46.65 | $47.35 | $46.37 | $46.57 | $41.77 | 22,262,061 |
| 2019-01-02 | $45.53 | $46.95 | $45.41 | $46.94 | $42.10 | 20,295,244 |
| 2018-12-31 | $45.98 | $46.48 | $45.57 | $46.08 | $41.33 | 16,544,485 |
| 2018-12-28 | $45.68 | $46.43 | $45.53 | $45.78 | $41.06 | 23,635,066 |
| 2018-12-27 | $44.72 | $45.53 | $43.85 | $45.53 | $40.84 | 27,005,326 |
| 2018-12-26 | $43.84 | $45.59 | $43.02 | $45.59 | $40.89 | 27,770,258 |
| 2018-12-24 | $44.47 | $45.10 | $43.60 | $43.60 | $39.11 | 18,049,856 |
| 2018-12-21 | $45.59 | $46.53 | $44.93 | $45.12 | $40.47 | 55,577,917 |
| 2018-12-20 | $45.40 | $46.77 | $45.33 | $46.04 | $41.30 | 43,969,930 |
| 2018-12-19 | $46.39 | $47.43 | $45.30 | $45.67 | $40.97 | 34,287,569 |
| 2018-12-18 | $46.94 | $47.52 | $46.32 | $46.52 | $41.73 | 26,740,046 |
| 2018-12-17 | $46.22 | $47.31 | $46.12 | $46.61 | $41.81 | 29,443,311 |
| 2018-12-14 | $46.55 | $47.49 | $46.38 | $46.54 | $41.75 | 25,913,029 |
| 2018-12-13 | $47.97 | $48.12 | $46.93 | $47.03 | $42.19 | 35,227,105 |
| 2018-12-12 | $48.29 | $48.30 | $46.85 | $47.74 | $42.82 | 42,819,963 |
| 2018-12-11 | $49.41 | $49.59 | $47.55 | $47.76 | $42.84 | 32,388,554 |
| 2018-12-10 | $50.07 | $50.07 | $48.30 | $48.80 | $43.77 | 34,524,589 |
| 2018-12-07 | $50.89 | $51.45 | $50.05 | $50.26 | $45.08 | 28,510,478 |
| 2018-12-06 | $50.65 | $51.14 | $50.02 | $51.09 | $45.83 | 40,310,215 |
| 2018-12-04 | $53.95 | $53.99 | $51.51 | $51.78 | $46.45 | 33,280,486 |
| 2018-12-03 | $54.78 | $55.04 | $53.60 | $54.24 | $48.65 | 21,261,736 |
| 2018-11-30 | $54.08 | $54.55 | $53.87 | $54.28 | $48.69 | 18,939,274 |
| 2018-11-29 | $53.97 | $54.42 | $53.79 | $54.04 | $48.47 | 14,978,735 |
| 2018-11-28 | $53.15 | $54.36 | $52.58 | $54.35 | $48.75 | 23,713,256 |
| 2018-11-27 | $52.69 | $53.32 | $52.45 | $53.19 | $47.71 | 18,044,608 |
| 2018-11-26 | $52.33 | $53.18 | $52.33 | $52.88 | $47.43 | 20,581,730 |
| 2018-11-23 | $51.97 | $52.29 | $51.61 | $51.83 | $46.49 | 11,139,394 |
| 2018-11-21 | $52.62 | $53.20 | $52.27 | $52.43 | $47.03 | 16,946,294 |
| 2018-11-20 | $53.05 | $53.24 | $52.36 | $52.54 | $47.13 | 22,999,613 |
| 2018-11-19 | $52.97 | $53.48 | $52.60 | $53.32 | $47.83 | 20,215,542 |
| 2018-11-16 | $52.65 | $53.18 | $52.48 | $52.94 | $47.49 | 18,872,541 |
| 2018-11-15 | $51.54 | $52.91 | $51.28 | $52.82 | $47.38 | 23,220,058 |
| 2018-11-14 | $53.14 | $53.29 | $51.49 | $52.15 | $46.78 | 24,788,368 |
| 2018-11-13 | $52.62 | $53.33 | $52.62 | $52.74 | $47.31 | 28,102,033 |
| 2018-11-12 | $53.13 | $53.58 | $52.28 | $52.35 | $46.96 | 19,003,290 |
| 2018-11-09 | $53.09 | $53.39 | $52.73 | $53.04 | $47.58 | 18,972,193 |
| 2018-11-08 | $52.90 | $53.60 | $52.86 | $53.16 | $47.68 | 22,429,345 |
| 2018-11-07 | $53.82 | $54.18 | $52.79 | $53.58 | $47.67 | 20,668,529 |
| 2018-11-06 | $53.36 | $53.71 | $52.96 | $53.55 | $47.65 | 20,696,823 |
| 2018-11-05 | $53.73 | $54.30 | $51.16 | $53.66 | $47.75 | 18,989,967 |
| 2018-11-02 | $54.21 | $54.63 | $53.11 | $53.61 | $47.70 | 18,285,668 |
| 2018-11-01 | $53.43 | $53.96 | $53.15 | $53.56 | $47.66 | 17,654,776 |
| 2018-10-31 | $53.04 | $54.03 | $53.03 | $53.23 | $47.36 | 23,667,388 |
| 2018-10-30 | $52.45 | $52.91 | $51.87 | $52.69 | $46.88 | 24,911,154 |
| 2018-10-29 | $51.88 | $53.15 | $51.59 | $52.23 | $46.47 | 30,541,316 |
| 2018-10-26 | $51.32 | $51.93 | $50.79 | $51.25 | $45.60 | 30,053,794 |
| 2018-10-25 | $50.53 | $52.61 | $50.42 | $51.86 | $46.14 | 29,366,058 |
| 2018-10-24 | $51.31 | $51.49 | $50.02 | $50.19 | $44.66 | 31,161,536 |
| 2018-10-23 | $50.84 | $51.95 | $50.47 | $51.56 | $45.88 | 25,529,823 |
| 2018-10-22 | $53.07 | $53.17 | $51.56 | $51.65 | $45.96 | 17,621,456 |
| 2018-10-19 | $53.08 | $53.63 | $52.86 | $52.89 | $47.06 | 19,521,017 |
| 2018-10-18 | $54.17 | $54.40 | $52.76 | $53.10 | $47.25 | 22,533,342 |
| 2018-10-17 | $53.56 | $55.01 | $53.19 | $54.46 | $48.46 | 23,524,241 |
| 2018-10-16 | $53.31 | $53.79 | $52.53 | $53.73 | $47.81 | 28,227,162 |
| 2018-10-15 | $52.51 | $53.99 | $52.51 | $53.24 | $47.37 | 34,118,920 |
| 2018-10-12 | $52.10 | $53.33 | $50.87 | $52.11 | $46.37 | 32,067,278 |
| 2018-10-11 | $52.38 | $52.84 | $51.01 | $51.44 | $45.77 | 33,147,930 |
| 2018-10-10 | $53.70 | $54.07 | $52.41 | $52.43 | $46.65 | 21,875,871 |
| 2018-10-09 | $53.38 | $53.97 | $52.98 | $53.53 | $47.63 | 15,918,641 |
| 2018-10-08 | $52.98 | $53.96 | $52.98 | $53.67 | $47.76 | 12,858,245 |
| 2018-10-05 | $53.70 | $53.86 | $52.98 | $53.19 | $47.33 | 14,792,969 |
| 2018-10-04 | $52.73 | $53.86 | $52.73 | $53.51 | $47.61 | 21,417,765 |
| 2018-10-03 | $52.50 | $52.92 | $52.33 | $52.65 | $46.85 | 18,444,899 |
| 2018-10-02 | $52.24 | $52.35 | $51.88 | $52.13 | $46.38 | 17,509,572 |
| 2018-10-01 | $52.74 | $52.80 | $52.16 | $52.25 | $46.49 | 17,215,502 |
| 2018-09-28 | $52.69 | $52.98 | $52.41 | $52.56 | $46.77 | 18,588,642 |
| 2018-09-27 | $53.28 | $53.60 | $52.76 | $52.82 | $47.00 | 19,990,966 |
| 2018-09-26 | $54.38 | $54.45 | $53.02 | $53.16 | $47.30 | 22,025,149 |
| 2018-09-25 | $54.30 | $54.69 | $54.20 | $54.23 | $48.25 | 15,207,508 |
| 2018-09-24 | $54.80 | $55.16 | $54.24 | $54.26 | $48.28 | 19,604,704 |
| 2018-09-21 | $55.75 | $55.81 | $54.92 | $54.99 | $48.93 | 36,158,566 |
| 2018-09-20 | $55.63 | $55.81 | $54.99 | $55.55 | $49.43 | 20,308,059 |
| 2018-09-19 | $54.49 | $55.45 | $54.28 | $55.22 | $49.13 | 17,046,211 |
| 2018-09-18 | $54.25 | $54.70 | $54.04 | $54.50 | $48.49 | 22,055,213 |
| 2018-09-17 | $54.75 | $54.76 | $53.94 | $54.31 | $48.32 | 21,959,479 |
| 2018-09-14 | $55.19 | $55.56 | $54.70 | $54.73 | $48.70 | 20,997,594 |
| 2018-09-13 | $56.01 | $56.25 | $54.99 | $55.00 | $48.94 | 26,954,770 |
| 2018-09-12 | $57.33 | $57.39 | $55.80 | $55.94 | $49.77 | 23,868,803 |
| 2018-09-11 | $57.40 | $57.56 | $57.32 | $57.38 | $51.06 | 22,160,341 |
| 2018-09-10 | $57.62 | $57.84 | $57.31 | $57.46 | $51.13 | 15,623,111 |
| 2018-09-07 | $57.92 | $58.07 | $57.35 | $57.40 | $51.07 | 21,482,401 |
| 2018-09-06 | $58.91 | $59.16 | $57.93 | $57.93 | $51.55 | 20,756,866 |
| 2018-09-05 | $58.88 | $59.20 | $58.81 | $58.95 | $52.45 | 22,332,414 |
| 2018-09-04 | $58.45 | $58.95 | $58.07 | $58.80 | $52.32 | 19,003,707 |
| 2018-08-31 | $58.27 | $58.54 | $58.07 | $58.48 | $52.03 | 16,720,205 |
| 2018-08-30 | $58.67 | $59.08 | $58.43 | $58.46 | $52.02 | 14,801,114 |
| 2018-08-29 | $59.05 | $59.18 | $58.82 | $58.96 | $52.46 | 14,436,658 |
| 2018-08-28 | $59.19 | $59.33 | $58.99 | $59.07 | $52.56 | 19,330,297 |
| 2018-08-27 | $58.87 | $59.48 | $58.76 | $59.10 | $52.59 | 19,915,340 |
| 2018-08-24 | $58.90 | $58.92 | $58.67 | $58.69 | $52.22 | 14,366,641 |
| 2018-08-23 | $59.00 | $59.05 | $58.57 | $58.62 | $52.16 | 19,655,815 |
| 2018-08-22 | $59.04 | $59.50 | $58.83 | $59.17 | $52.65 | 20,829,648 |
| 2018-08-21 | $59.00 | $59.53 | $58.94 | $58.96 | $52.46 | 17,943,462 |
| 2018-08-20 | $58.81 | $59.21 | $58.67 | $59.03 | $52.52 | 11,403,362 |
| 2018-08-17 | $58.51 | $59.04 | $58.51 | $58.86 | $52.37 | 13,737,555 |
| 2018-08-16 | $58.14 | $58.81 | $58.05 | $58.66 | $52.20 | 19,992,527 |
| 2018-08-15 | $57.68 | $58.25 | $57.65 | $57.99 | $51.60 | 17,378,407 |
| 2018-08-14 | $57.67 | $58.26 | $57.67 | $58.07 | $51.67 | 14,860,350 |
| 2018-08-13 | $57.66 | $58.11 | $57.56 | $57.61 | $51.26 | 19,541,107 |
| 2018-08-10 | $57.38 | $58.42 | $57.38 | $58.05 | $51.65 | 16,170,067 |
| 2018-08-09 | $58.65 | $58.90 | $58.40 | $58.44 | $52.00 | 15,859,809 |
| 2018-08-08 | $58.76 | $59.50 | $58.76 | $59.19 | $52.28 | 13,779,623 |
| 2018-08-07 | $58.94 | $59.16 | $58.70 | $58.82 | $51.96 | 13,811,287 |
| 2018-08-06 | $58.58 | $59.03 | $58.19 | $58.89 | $52.02 | 13,360,502 |
| 2018-08-03 | $58.06 | $58.93 | $58.03 | $58.83 | $51.96 | 13,720,359 |
| 2018-08-02 | $57.08 | $58.45 | $57.08 | $58.29 | $51.49 | 13,489,479 |
| 2018-08-01 | $57.96 | $58.28 | $57.21 | $57.65 | $50.92 | 19,192,778 |
| 2018-07-31 | $58.61 | $58.71 | $57.20 | $57.29 | $50.60 | 21,633,939 |
| 2018-07-30 | $58.83 | $59.27 | $58.30 | $58.49 | $51.66 | 22,699,873 |
| 2018-07-27 | $58.38 | $58.90 | $58.16 | $58.63 | $51.79 | 17,662,862 |
| 2018-07-26 | $58.47 | $58.73 | $58.20 | $58.31 | $51.50 | 14,165,306 |
| 2018-07-25 | $58.10 | $58.50 | $57.85 | $58.23 | $51.43 | 15,506,626 |
| 2018-07-24 | $58.00 | $58.69 | $57.85 | $58.35 | $51.54 | 27,245,014 |
| 2018-07-23 | $56.39 | $58.09 | $56.30 | $58.00 | $51.23 | 24,584,057 |
| 2018-07-20 | $56.07 | $56.66 | $55.85 | $56.41 | $49.83 | 17,466,990 |
| 2018-07-19 | $56.26 | $56.88 | $56.02 | $56.33 | $49.76 | 22,219,397 |
| 2018-07-18 | $56.26 | $56.82 | $56.14 | $56.57 | $49.97 | 19,913,894 |
| 2018-07-17 | $56.95 | $57.03 | $56.43 | $56.56 | $49.96 | 21,649,009 |
| 2018-07-16 | $55.74 | $57.23 | $55.63 | $56.99 | $50.34 | 25,538,677 |
| 2018-07-13 | $54.74 | $55.79 | $53.63 | $55.36 | $48.90 | 34,345,394 |
| 2018-07-12 | $56.46 | $56.48 | $55.60 | $56.03 | $49.49 | 18,236,134 |
| 2018-07-11 | $56.40 | $56.75 | $55.98 | $56.07 | $49.53 | 15,641,421 |
| 2018-07-10 | $57.06 | $57.08 | $56.34 | $56.62 | $50.01 | 15,581,357 |
| 2018-07-09 | $56.19 | $56.97 | $56.01 | $56.77 | $50.14 | 16,683,969 |
| 2018-07-06 | $55.30 | $56.13 | $55.03 | $55.89 | $49.37 | 12,389,247 |
| 2018-07-05 | $55.92 | $56.08 | $55.05 | $55.24 | $48.79 | 16,788,632 |
| 2018-07-03 | $56.43 | $56.63 | $55.43 | $55.56 | $49.08 | 12,830,436 |
| 2018-07-02 | $55.20 | $56.38 | $55.07 | $56.32 | $49.75 | 21,204,896 |
| 2018-06-29 | $55.62 | $57.12 | $55.41 | $55.44 | $48.97 | 43,888,493 |
| 2018-06-28 | $53.55 | $53.86 | $53.02 | $53.63 | $47.37 | 13,837,294 |
| 2018-06-27 | $53.24 | $53.94 | $53.06 | $53.28 | $47.06 | 19,520,739 |
| 2018-06-26 | $53.90 | $53.94 | $53.02 | $53.43 | $47.19 | 14,409,122 |
| 2018-06-25 | $53.78 | $54.14 | $53.10 | $53.96 | $47.66 | 21,069,575 |
| 2018-06-22 | $54.96 | $55.05 | $53.78 | $53.94 | $47.64 | 24,542,020 |
| 2018-06-21 | $54.25 | $54.76 | $53.88 | $54.37 | $48.02 | 21,191,614 |
| 2018-06-20 | $55.46 | $55.59 | $54.44 | $54.48 | $48.12 | 16,545,649 |
| 2018-06-19 | $54.68 | $55.23 | $54.60 | $55.08 | $48.65 | 16,654,795 |
| 2018-06-18 | $54.51 | $55.23 | $54.43 | $55.08 | $48.65 | 17,856,741 |
| 2018-06-15 | $54.55 | $55.37 | $54.38 | $54.98 | $48.56 | 35,715,787 |
| 2018-06-14 | $55.33 | $55.35 | $54.48 | $54.74 | $48.35 | 18,189,125 |
| 2018-06-13 | $55.39 | $55.93 | $55.14 | $55.16 | $48.72 | 14,901,056 |
| 2018-06-12 | $55.64 | $55.95 | $55.09 | $55.38 | $48.92 | 13,608,329 |
| 2018-06-11 | $55.79 | $56.11 | $55.50 | $55.51 | $49.03 | 13,518,437 |
| 2018-06-08 | $55.56 | $55.77 | $54.98 | $55.68 | $49.18 | 12,965,922 |
| 2018-06-07 | $55.77 | $55.99 | $55.25 | $55.63 | $49.14 | 17,299,554 |
| 2018-06-06 | $54.72 | $55.63 | $54.66 | $55.58 | $49.09 | 15,848,187 |
| 2018-06-05 | $54.61 | $54.93 | $54.29 | $54.50 | $48.14 | 11,883,887 |
| 2018-06-04 | $54.79 | $55.17 | $54.60 | $54.83 | $48.43 | 10,593,684 |
| 2018-06-01 | $54.56 | $55.02 | $54.28 | $54.69 | $48.31 | 14,100,194 |
| 2018-05-31 | $54.21 | $54.38 | $53.80 | $53.99 | $47.69 | 17,515,910 |
| 2018-05-30 | $53.66 | $54.44 | $53.38 | $54.23 | $47.90 | 16,416,151 |
| 2018-05-29 | $54.04 | $54.26 | $52.64 | $52.95 | $46.77 | 31,603,954 |
| 2018-05-25 | $54.60 | $54.99 | $54.53 | $54.90 | $48.49 | 17,741,852 |
| 2018-05-24 | $55.87 | $55.90 | $54.44 | $54.67 | $48.29 | 24,673,369 |
| 2018-05-23 | $55.03 | $56.18 | $54.63 | $56.18 | $49.62 | 23,566,091 |
| 2018-05-22 | $54.63 | $55.65 | $54.44 | $55.26 | $48.81 | 17,398,192 |
| 2018-05-21 | $54.08 | $54.63 | $54.07 | $54.54 | $48.17 | 11,491,448 |
| 2018-05-18 | $54.15 | $54.42 | $53.69 | $53.70 | $47.43 | 21,492,739 |
| 2018-05-17 | $54.40 | $54.67 | $54.03 | $54.22 | $47.89 | 21,622,360 |
| 2018-05-16 | $54.70 | $55.32 | $54.56 | $55.04 | $48.62 | 16,450,178 |
| 2018-05-15 | $54.43 | $55.28 | $54.38 | $54.75 | $48.36 | 14,991,071 |
| 2018-05-14 | $54.78 | $54.82 | $54.33 | $54.48 | $48.12 | 12,809,098 |
| 2018-05-11 | $54.69 | $54.93 | $54.27 | $54.45 | $48.10 | 14,423,966 |
| 2018-05-10 | $54.13 | $54.73 | $53.63 | $54.65 | $48.27 | 20,698,959 |
| 2018-05-09 | $53.45 | $53.98 | $53.35 | $53.76 | $47.49 | 16,286,719 |
| 2018-05-08 | $52.72 | $53.71 | $52.63 | $53.19 | $46.98 | 20,786,179 |
| 2018-05-07 | $52.97 | $52.99 | $52.38 | $52.66 | $46.51 | 16,259,095 |
| 2018-05-04 | $51.17 | $52.90 | $51.07 | $52.41 | $46.29 | 16,660,471 |
| 2018-05-03 | $51.62 | $51.79 | $50.81 | $51.54 | $45.52 | 19,216,107 |
| 2018-05-02 | $52.38 | $52.87 | $52.06 | $52.19 | $45.75 | 16,397,171 |
| 2018-05-01 | $51.76 | $52.60 | $51.60 | $52.56 | $46.08 | 13,903,801 |
| 2018-04-30 | $52.56 | $53.05 | $51.96 | $51.96 | $45.55 | 17,050,544 |
| 2018-04-27 | $52.28 | $52.94 | $52.21 | $52.36 | $45.90 | 12,304,308 |
| 2018-04-26 | $52.99 | $53.11 | $52.26 | $52.44 | $45.97 | 17,025,831 |
| 2018-04-25 | $52.44 | $53.49 | $51.93 | $53.11 | $46.56 | 20,977,919 |
| 2018-04-24 | $52.95 | $53.75 | $52.18 | $52.51 | $46.03 | 23,052,062 |
| 2018-04-23 | $52.55 | $52.84 | $52.18 | $52.61 | $46.12 | 17,723,926 |
| 2018-04-20 | $51.93 | $52.82 | $51.82 | $52.56 | $46.08 | 31,149,270 |
| 2018-04-19 | $50.51 | $51.61 | $50.49 | $51.54 | $45.18 | 23,678,427 |
| 2018-04-18 | $50.78 | $50.97 | $50.26 | $50.39 | $44.17 | 21,055,691 |
| 2018-04-17 | $50.95 | $51.16 | $50.49 | $50.57 | $44.33 | 25,507,078 |
| 2018-04-16 | $50.59 | $51.34 | $50.31 | $50.80 | $44.53 | 31,879,064 |
| 2018-04-13 | $52.01 | $52.30 | $50.81 | $50.89 | $44.61 | 32,054,903 |
| 2018-04-12 | $52.16 | $53.27 | $52.03 | $52.70 | $46.20 | 19,967,755 |
| 2018-04-11 | $52.32 | $52.47 | $51.72 | $51.93 | $45.52 | 14,673,150 |
| 2018-04-10 | $52.99 | $53.06 | $52.12 | $52.62 | $46.13 | 14,662,807 |
| 2018-04-09 | $52.50 | $53.33 | $52.16 | $52.25 | $45.81 | 17,031,957 |
| 2018-04-06 | $52.65 | $52.92 | $51.96 | $52.23 | $45.79 | 22,943,843 |
| 2018-04-05 | $53.34 | $53.96 | $53.05 | $53.26 | $46.69 | 16,488,760 |
| 2018-04-04 | $51.13 | $53.04 | $51.01 | $52.91 | $46.38 | 15,952,721 |
| 2018-04-03 | $51.72 | $52.19 | $51.06 | $52.08 | $45.66 | 16,646,425 |
| 2018-04-02 | $52.37 | $52.40 | $50.42 | $51.35 | $45.02 | 23,359,785 |
| 2018-03-29 | $52.06 | $52.75 | $51.72 | $52.41 | $45.95 | 17,706,766 |
| 2018-03-28 | $51.16 | $51.93 | $50.95 | $51.48 | $45.13 | 23,342,454 |
| 2018-03-27 | $52.40 | $52.80 | $50.69 | $51.10 | $44.80 | 22,027,158 |
| 2018-03-26 | $51.95 | $52.55 | $51.52 | $52.29 | $45.84 | 26,334,835 |
| 2018-03-23 | $52.72 | $52.75 | $50.94 | $50.98 | $44.69 | 30,391,839 |
| 2018-03-22 | $54.21 | $54.28 | $52.18 | $52.53 | $46.05 | 31,792,203 |
| 2018-03-21 | $55.02 | $55.58 | $54.54 | $54.79 | $48.03 | 17,476,061 |
| 2018-03-20 | $55.77 | $55.89 | $54.66 | $54.90 | $48.13 | 26,646,553 |
| 2018-03-19 | $55.88 | $55.99 | $54.97 | $55.48 | $48.64 | 17,336,029 |
| 2018-03-16 | $56.99 | $57.17 | $55.87 | $55.90 | $49.01 | 36,104,598 |
| 2018-03-15 | $56.77 | $57.12 | $56.24 | $56.83 | $49.82 | 9,876,349 |
| 2018-03-14 | $57.86 | $57.90 | $56.45 | $56.63 | $49.65 | 12,144,497 |
| 2018-03-13 | $58.39 | $58.42 | $57.42 | $57.56 | $50.46 | 13,651,763 |
| 2018-03-12 | $58.27 | $58.56 | $57.96 | $58.02 | $50.86 | 12,268,932 |
| 2018-03-09 | $57.16 | $58.27 | $57.00 | $58.23 | $51.05 | 17,238,999 |
| 2018-03-08 | $56.75 | $57.02 | $56.23 | $56.72 | $49.72 | 15,903,447 |
| 2018-03-07 | $56.40 | $56.74 | $56.01 | $56.60 | $49.62 | 24,788,705 |
| 2018-03-06 | $57.71 | $57.87 | $56.64 | $57.07 | $50.03 | 23,975,904 |
| 2018-03-05 | $56.81 | $57.97 | $56.59 | $57.59 | $50.49 | 20,560,933 |
| 2018-03-02 | $56.92 | $57.62 | $56.42 | $57.41 | $50.33 | 22,428,543 |
| 2018-03-01 | $58.25 | $58.94 | $57.06 | $57.31 | $50.24 | 28,491,014 |
| 2018-02-28 | $59.47 | $59.82 | $58.32 | $58.41 | $51.21 | 17,630,117 |
| 2018-02-27 | $60.03 | $60.48 | $59.21 | $59.21 | $51.91 | 16,903,378 |
| 2018-02-26 | $59.75 | $60.00 | $58.95 | $59.97 | $52.57 | 16,281,545 |
| 2018-02-23 | $59.07 | $59.24 | $58.35 | $59.17 | $51.87 | 20,875,785 |
| 2018-02-22 | $59.88 | $60.17 | $58.68 | $58.81 | $51.56 | 17,934,401 |
| 2018-02-21 | $59.86 | $60.49 | $59.73 | $59.73 | $52.36 | 19,876,213 |
| 2018-02-20 | $59.86 | $61.27 | $59.78 | $59.95 | $52.56 | 18,075,855 |
| 2018-02-16 | $59.67 | $60.43 | $59.67 | $59.95 | $52.56 | 18,210,682 |
| 2018-02-15 | $59.82 | $60.10 | $59.15 | $60.02 | $52.62 | 22,006,404 |
| 2018-02-14 | $57.85 | $59.60 | $57.80 | $59.55 | $52.20 | 22,886,836 |
| 2018-02-13 | $56.06 | $58.09 | $55.95 | $58.00 | $50.85 | 23,845,218 |
| 2018-02-12 | $56.36 | $57.12 | $55.88 | $56.50 | $49.53 | 24,009,406 |
| 2018-02-09 | $56.14 | $56.54 | $54.72 | $56.13 | $49.21 | 48,717,319 |
| 2018-02-08 | $57.33 | $57.44 | $55.35 | $55.40 | $48.57 | 43,047,309 |
| 2018-02-07 | $56.94 | $58.12 | $56.75 | $57.54 | $50.44 | 45,375,651 |
| 2018-02-06 | $56.91 | $58.50 | $55.87 | $57.28 | $50.21 | 82,587,346 |
| 2018-02-05 | $58.70 | $59.89 | $57.50 | $58.16 | $50.99 | 101,538,043 |
| 2018-02-02 | $65.33 | $65.53 | $63.83 | $64.07 | $56.17 | 18,447,820 |
| 2018-02-01 | $65.37 | $66.09 | $65.06 | $65.51 | $57.43 | 15,705,865 |
| 2018-01-31 | $65.27 | $66.10 | $65.16 | $65.78 | $57.33 | 18,106,315 |
| 2018-01-30 | $65.43 | $65.93 | $65.28 | $65.28 | $56.89 | 15,913,839 |
| 2018-01-29 | $65.78 | $66.31 | $65.66 | $65.82 | $57.36 | 15,683,592 |
| 2018-01-26 | $65.89 | $66.04 | $65.25 | $65.93 | $57.46 | 14,608,860 |
| 2018-01-25 | $65.70 | $65.85 | $65.40 | $65.65 | $57.21 | 16,314,285 |
| 2018-01-24 | $64.95 | $65.63 | $64.80 | $65.48 | $57.06 | 19,991,673 |
| 2018-01-23 | $64.31 | $64.85 | $64.22 | $64.49 | $56.20 | 12,890,653 |
| 2018-01-22 | $64.00 | $64.75 | $63.97 | $64.73 | $56.41 | 11,731,728 |
| 2018-01-19 | $64.15 | $64.26 | $63.83 | $64.22 | $55.97 | 16,399,260 |
| 2018-01-18 | $63.87 | $64.31 | $63.86 | $63.95 | $55.73 | 15,937,915 |
| 2018-01-17 | $62.85 | $64.04 | $62.49 | $63.88 | $55.67 | 23,617,249 |
| 2018-01-16 | $62.79 | $63.15 | $62.18 | $62.50 | $54.47 | 17,384,880 |
| 2018-01-12 | $63.20 | $63.40 | $62.05 | $62.55 | $54.51 | 24,861,807 |
| 2018-01-11 | $63.65 | $63.67 | $62.69 | $63.01 | $54.91 | 19,118,600 |
| 2018-01-10 | $62.48 | $63.40 | $62.36 | $63.12 | $55.01 | 17,892,090 |
| 2018-01-09 | $62.30 | $62.77 | $62.07 | $62.26 | $54.26 | 15,665,501 |
| 2018-01-08 | $62.66 | $62.73 | $61.94 | $62.04 | $54.07 | 15,487,664 |
| 2018-01-05 | $62.76 | $62.81 | $62.09 | $62.75 | $54.68 | 13,954,586 |
| 2018-01-04 | $61.98 | $63.05 | $61.91 | $62.33 | $54.32 | 18,351,132 |
| 2018-01-03 | $61.22 | $61.77 | $61.10 | $61.56 | $53.65 | 14,175,541 |
| 2018-01-02 | $61.04 | $61.36 | $60.70 | $61.09 | $53.24 | 13,753,178 |
| 2017-12-29 | $61.46 | $61.58 | $60.67 | $60.67 | $52.87 | 10,523,617 |
| 2017-12-28 | $61.03 | $61.31 | $60.91 | $61.30 | $53.42 | 10,523,325 |
| 2017-12-27 | $61.10 | $61.24 | $60.66 | $60.95 | $53.12 | 8,814,128 |
| 2017-12-26 | $61.50 | $61.72 | $60.80 | $61.13 | $53.27 | 11,504,935 |
| 2017-12-22 | $62.00 | $62.24 | $61.19 | $61.55 | $53.64 | 11,625,303 |
| 2017-12-21 | $60.68 | $62.12 | $60.68 | $61.61 | $53.69 | 21,312,814 |
| 2017-12-20 | $60.88 | $61.07 | $60.06 | $60.14 | $52.41 | 16,000,144 |
| 2017-12-19 | $61.20 | $61.27 | $60.28 | $60.36 | $52.60 | 16,756,730 |
| 2017-12-18 | $60.44 | $61.13 | $60.37 | $60.92 | $53.09 | 19,269,294 |
| 2017-12-15 | $59.45 | $60.65 | $59.35 | $59.87 | $52.17 | 36,043,545 |
| 2017-12-14 | $59.55 | $59.99 | $59.21 | $59.22 | $51.61 | 14,550,713 |
| 2017-12-13 | $60.31 | $60.50 | $59.38 | $59.40 | $51.77 | 16,996,351 |
| 2017-12-12 | $58.71 | $60.56 | $58.71 | $60.33 | $52.58 | 24,283,560 |
| 2017-12-11 | $58.96 | $59.30 | $58.62 | $58.87 | $51.30 | 15,600,612 |
| 2017-12-08 | $59.31 | $59.92 | $59.15 | $59.31 | $51.69 | 21,749,452 |
| 2017-12-07 | $58.45 | $60.00 | $58.29 | $59.36 | $51.73 | 32,210,127 |
| 2017-12-06 | $58.56 | $59.10 | $58.12 | $58.57 | $51.04 | 26,539,700 |
| 2017-12-05 | $57.65 | $59.41 | $57.44 | $58.55 | $51.02 | 39,453,005 |
| 2017-12-04 | $57.27 | $57.99 | $57.20 | $57.39 | $50.01 | 27,884,642 |
| 2017-12-01 | $56.57 | $57.18 | $55.44 | $56.20 | $48.98 | 31,242,412 |
| 2017-11-30 | $57.03 | $57.33 | $56.38 | $56.47 | $49.21 | 30,984,403 |
| 2017-11-29 | $55.84 | $57.25 | $55.70 | $56.68 | $49.39 | 29,631,806 |
| 2017-11-28 | $53.87 | $55.89 | $53.72 | $55.57 | $48.43 | 24,892,264 |
| 2017-11-27 | $54.02 | $54.46 | $53.86 | $53.95 | $47.02 | 10,954,581 |
| 2017-11-24 | $54.19 | $54.31 | $54.00 | $54.09 | $47.14 | 5,386,489 |
| 2017-11-22 | $54.46 | $54.62 | $54.03 | $54.06 | $47.11 | 11,159,888 |
| 2017-11-21 | $54.08 | $54.58 | $53.99 | $54.52 | $47.51 | 13,757,036 |
| 2017-11-20 | $54.12 | $54.21 | $53.85 | $54.05 | $47.10 | 16,531,133 |
| 2017-11-17 | $54.21 | $54.46 | $53.97 | $54.15 | $47.19 | 14,944,812 |
| 2017-11-16 | $53.95 | $54.86 | $53.86 | $54.60 | $47.58 | 22,845,657 |
| 2017-11-15 | $53.63 | $54.12 | $53.49 | $53.75 | $46.84 | 18,238,600 |
| 2017-11-14 | $53.52 | $54.10 | $53.32 | $54.04 | $47.09 | 20,830,100 |
| 2017-11-13 | $53.52 | $53.91 | $53.41 | $53.72 | $46.82 | 13,169,283 |
| 2017-11-10 | $54.02 | $54.13 | $53.79 | $53.81 | $46.89 | 12,881,112 |
| 2017-11-09 | $53.90 | $54.19 | $53.21 | $54.00 | $47.06 | 24,240,951 |
| 2017-11-08 | $54.80 | $54.99 | $54.05 | $54.26 | $47.29 | 20,906,952 |
| 2017-11-07 | $56.17 | $56.29 | $54.67 | $55.05 | $47.97 | 18,139,328 |
| 2017-11-06 | $56.10 | $56.43 | $56.00 | $56.18 | $48.96 | 10,377,539 |
| 2017-11-03 | $56.25 | $56.44 | $55.90 | $56.35 | $49.11 | 9,982,760 |
| 2017-11-02 | $55.80 | $56.52 | $55.35 | $56.48 | $49.22 | 15,345,977 |
| 2017-11-01 | $56.32 | $56.84 | $56.19 | $56.21 | $48.65 | 11,629,564 |
| 2017-10-31 | $55.95 | $56.52 | $55.90 | $56.14 | $48.59 | 14,332,927 |
| 2017-10-30 | $55.45 | $55.96 | $55.31 | $55.85 | $48.34 | 12,205,797 |
| 2017-10-27 | $55.23 | $56.04 | $55.13 | $55.87 | $48.36 | 17,226,526 |
| 2017-10-26 | $55.45 | $56.17 | $55.45 | $55.62 | $48.14 | 15,646,446 |
| 2017-10-25 | $55.49 | $55.58 | $54.87 | $55.26 | $47.82 | 13,487,351 |
| 2017-10-24 | $55.00 | $55.56 | $55.00 | $55.42 | $47.97 | 18,099,399 |
| 2017-10-23 | $54.75 | $55.04 | $54.70 | $54.91 | $47.52 | 17,910,776 |
| 2017-10-20 | $54.21 | $55.07 | $54.04 | $54.92 | $47.53 | 27,603,515 |
| 2017-10-19 | $53.11 | $53.93 | $53.00 | $53.75 | $46.52 | 12,436,831 |
| 2017-10-18 | $53.41 | $54.07 | $53.32 | $53.41 | $46.23 | 21,427,469 |
| 2017-10-17 | $53.98 | $54.00 | $53.12 | $53.19 | $46.04 | 18,452,102 |
| 2017-10-16 | $53.65 | $53.97 | $53.42 | $53.80 | $46.56 | 22,716,134 |
| 2017-10-13 | $53.49 | $53.71 | $52.84 | $53.69 | $46.47 | 35,208,723 |
| 2017-10-12 | $55.69 | $55.71 | $55.06 | $55.21 | $47.78 | 14,666,966 |
| 2017-10-11 | $55.44 | $55.71 | $55.26 | $55.66 | $48.17 | 12,392,549 |
| 2017-10-10 | $55.37 | $55.72 | $55.15 | $55.61 | $48.13 | 12,771,612 |
| 2017-10-09 | $55.62 | $55.70 | $54.92 | $55.14 | $47.72 | 11,265,346 |
| 2017-10-06 | $55.48 | $55.68 | $55.22 | $55.58 | $48.10 | 11,035,898 |
| 2017-10-05 | $55.00 | $55.77 | $54.78 | $55.39 | $47.94 | 14,453,217 |
| 2017-10-04 | $55.31 | $55.35 | $54.90 | $54.96 | $47.57 | 14,169,643 |
| 2017-10-03 | $55.33 | $55.62 | $54.85 | $55.58 | $48.10 | 16,746,036 |
| 2017-10-02 | $55.16 | $55.47 | $54.86 | $55.47 | $48.01 | 11,412,009 |
| 2017-09-29 | $54.25 | $55.23 | $54.09 | $55.15 | $47.73 | 20,615,055 |
| 2017-09-28 | $54.29 | $54.33 | $53.74 | $54.25 | $46.95 | 14,355,647 |
| 2017-09-27 | $54.47 | $54.53 | $54.06 | $54.21 | $46.92 | 15,604,679 |
| 2017-09-26 | $54.10 | $54.28 | $53.76 | $53.80 | $46.56 | 11,502,331 |
| 2017-09-25 | $54.07 | $54.33 | $53.55 | $54.03 | $46.76 | 11,479,183 |
| 2017-09-22 | $53.92 | $54.36 | $53.75 | $54.25 | $46.95 | 17,758,323 |
| 2017-09-21 | $53.55 | $54.24 | $53.52 | $54.06 | $46.79 | 15,775,315 |
| 2017-09-20 | $53.39 | $54.11 | $53.28 | $53.75 | $46.52 | 21,377,841 |
| 2017-09-19 | $52.72 | $53.59 | $52.53 | $53.36 | $46.18 | 16,861,407 |
| 2017-09-18 | $51.67 | $52.84 | $51.61 | $52.71 | $45.62 | 20,647,794 |
| 2017-09-15 | $51.28 | $51.68 | $51.25 | $51.66 | $44.71 | 27,432,519 |
| 2017-09-14 | $51.54 | $51.72 | $51.08 | $51.29 | $44.39 | 13,560,314 |
| 2017-09-13 | $51.39 | $51.51 | $51.18 | $51.46 | $44.54 | 12,384,710 |
| 2017-09-12 | $50.85 | $51.73 | $50.84 | $51.57 | $44.63 | 17,106,508 |
| 2017-09-11 | $50.00 | $50.80 | $49.94 | $50.66 | $43.85 | 17,650,672 |
| 2017-09-08 | $49.61 | $49.98 | $49.43 | $49.58 | $42.91 | 18,424,728 |
| 2017-09-07 | $49.94 | $49.94 | $49.27 | $49.68 | $43.00 | 23,134,696 |
| 2017-09-06 | $50.25 | $50.27 | $49.56 | $49.88 | $43.17 | 26,527,704 |
| 2017-09-05 | $50.63 | $50.67 | $49.76 | $50.10 | $43.36 | 31,161,332 |
| 2017-09-01 | $51.06 | $51.49 | $50.93 | $50.97 | $44.11 | 16,191,937 |
| 2017-08-31 | $51.00 | $51.24 | $50.87 | $51.07 | $44.20 | 24,992,608 |
| 2017-08-30 | $51.46 | $51.74 | $51.20 | $51.36 | $44.45 | 11,301,612 |
| 2017-08-29 | $51.21 | $51.50 | $51.13 | $51.42 | $44.50 | 10,642,169 |
| 2017-08-28 | $51.95 | $52.02 | $51.42 | $51.63 | $44.69 | 12,211,668 |
| 2017-08-25 | $52.27 | $52.57 | $51.76 | $51.77 | $44.81 | 15,250,744 |
| 2017-08-24 | $52.19 | $52.53 | $52.04 | $52.16 | $45.14 | 12,212,331 |
| 2017-08-23 | $51.83 | $52.48 | $51.80 | $52.03 | $45.03 | 9,932,131 |
| 2017-08-22 | $51.95 | $52.27 | $51.92 | $52.22 | $45.20 | 12,919,904 |
| 2017-08-21 | $51.74 | $51.91 | $51.40 | $51.82 | $44.85 | 12,279,363 |
| 2017-08-18 | $51.63 | $52.14 | $51.38 | $51.68 | $44.73 | 16,947,183 |
| 2017-08-17 | $52.47 | $52.63 | $51.79 | $51.80 | $44.83 | 16,441,191 |
| 2017-08-16 | $53.01 | $53.21 | $52.46 | $52.69 | $45.60 | 11,101,577 |
| 2017-08-15 | $53.20 | $53.36 | $52.83 | $52.85 | $45.74 | 10,845,323 |
| 2017-08-14 | $52.37 | $53.09 | $52.34 | $52.84 | $45.73 | 16,262,065 |
| 2017-08-11 | $51.83 | $52.21 | $51.74 | $51.94 | $44.95 | 14,540,797 |
| 2017-08-10 | $52.39 | $52.72 | $51.92 | $51.95 | $44.96 | 18,008,080 |
| 2017-08-09 | $52.28 | $52.81 | $52.14 | $52.79 | $45.69 | 14,284,644 |
| 2017-08-08 | $52.32 | $53.30 | $52.22 | $52.71 | $45.62 | 24,158,735 |
| 2017-08-07 | $52.73 | $52.95 | $52.43 | $52.54 | $45.47 | 22,559,131 |
| 2017-08-04 | $53.67 | $53.70 | $51.91 | $52.84 | $45.73 | 44,584,256 |
| 2017-08-03 | $53.50 | $53.66 | $53.34 | $53.40 | $46.22 | 19,353,710 |
| 2017-08-02 | $53.54 | $53.96 | $53.45 | $53.62 | $46.41 | 19,399,576 |
| 2017-08-01 | $54.23 | $54.39 | $53.85 | $54.08 | $46.47 | 19,155,690 |
| 2017-07-31 | $53.42 | $54.22 | $53.40 | $53.94 | $46.35 | 20,326,518 |
| 2017-07-28 | $54.30 | $54.57 | $53.18 | $53.30 | $45.80 | 32,471,207 |
| 2017-07-27 | $54.86 | $54.96 | $54.39 | $54.71 | $47.01 | 17,206,585 |
| 2017-07-26 | $55.32 | $55.33 | $54.81 | $54.91 | $47.18 | 19,536,315 |
| 2017-07-25 | $55.00 | $55.41 | $54.91 | $55.06 | $47.31 | 19,515,829 |
| 2017-07-24 | $54.10 | $54.41 | $54.04 | $54.27 | $46.63 | 18,366,209 |
| 2017-07-21 | $54.43 | $54.62 | $54.10 | $54.17 | $46.55 | 17,115,934 |
| 2017-07-20 | $54.96 | $55.31 | $54.68 | $54.88 | $47.16 | 15,061,833 |
| 2017-07-19 | $54.80 | $55.21 | $54.69 | $54.94 | $47.21 | 12,312,947 |
| 2017-07-18 | $54.31 | $54.92 | $54.23 | $54.80 | $47.09 | 13,590,432 |
| 2017-07-17 | $54.90 | $54.98 | $54.44 | $54.71 | $47.01 | 14,830,020 |
| 2017-07-14 | $54.31 | $55.20 | $54.12 | $54.99 | $47.25 | 17,919,832 |
| 2017-07-13 | $55.26 | $55.67 | $55.06 | $55.60 | $47.77 | 14,102,217 |
| 2017-07-12 | $54.93 | $55.24 | $54.60 | $55.17 | $47.40 | 11,904,087 |
| 2017-07-11 | $55.66 | $55.71 | $54.82 | $55.04 | $47.29 | 14,698,023 |
| 2017-07-10 | $55.53 | $55.81 | $55.34 | $55.59 | $47.77 | 10,610,217 |
| 2017-07-07 | $55.78 | $55.83 | $55.25 | $55.74 | $47.89 | 10,502,992 |
| 2017-07-06 | $55.98 | $56.32 | $55.50 | $55.56 | $47.74 | 14,313,879 |
| 2017-07-05 | $55.97 | $56.02 | $55.34 | $55.78 | $47.93 | 14,067,658 |
| 2017-07-03 | $55.81 | $56.45 | $55.71 | $55.78 | $47.93 | 11,825,011 |
| 2017-06-30 | $56.03 | $56.05 | $55.16 | $55.41 | $47.61 | 16,499,781 |
| 2017-06-29 | $55.65 | $56.60 | $55.21 | $55.78 | $47.93 | 32,268,765 |
| 2017-06-28 | $53.61 | $54.42 | $53.52 | $54.33 | $46.68 | 20,721,305 |
| 2017-06-27 | $53.02 | $53.66 | $52.91 | $53.16 | $45.68 | 13,495,200 |
| 2017-06-26 | $52.73 | $53.43 | $52.59 | $52.90 | $45.45 | 12,527,942 |
| 2017-06-23 | $52.70 | $52.83 | $52.32 | $52.45 | $45.07 | 20,667,471 |
| 2017-06-22 | $52.80 | $52.89 | $52.22 | $52.49 | $45.10 | 15,308,790 |
| 2017-06-21 | $53.47 | $53.48 | $52.80 | $52.98 | $45.52 | 12,603,026 |
| 2017-06-20 | $54.06 | $54.10 | $53.43 | $53.46 | $45.94 | 13,566,904 |
| 2017-06-19 | $54.31 | $54.64 | $54.12 | $54.24 | $46.61 | 15,304,180 |
| 2017-06-16 | $53.93 | $54.24 | $53.65 | $53.89 | $46.30 | 23,467,381 |
| 2017-06-15 | $54.04 | $54.45 | $53.81 | $53.90 | $46.31 | 17,215,329 |
| 2017-06-14 | $54.09 | $54.64 | $53.57 | $54.53 | $46.85 | 16,531,729 |
| 2017-06-13 | $54.35 | $54.69 | $54.28 | $54.45 | $46.79 | 17,864,662 |
| 2017-06-12 | $53.98 | $54.59 | $53.94 | $54.09 | $46.48 | 22,640,476 |
| 2017-06-09 | $52.86 | $53.95 | $52.80 | $53.80 | $46.23 | 25,624,064 |
| 2017-06-08 | $52.00 | $53.03 | $51.88 | $52.56 | $45.16 | 22,548,357 |
| 2017-06-07 | $51.84 | $52.31 | $51.70 | $52.09 | $44.76 | 16,883,825 |
| 2017-06-06 | $51.32 | $52.03 | $51.24 | $51.81 | $44.52 | 14,842,171 |
| 2017-06-05 | $51.71 | $52.18 | $51.67 | $51.72 | $44.44 | 13,648,011 |
| 2017-06-02 | $51.67 | $52.24 | $51.53 | $51.81 | $44.52 | 19,425,798 |
| 2017-06-01 | $51.53 | $52.21 | $51.06 | $52.08 | $44.75 | 20,881,557 |
| 2017-05-31 | $52.23 | $52.25 | $50.83 | $51.14 | $43.94 | 30,078,357 |
| 2017-05-30 | $52.16 | $52.50 | $51.90 | $52.16 | $44.82 | 19,342,645 |
| 2017-05-26 | $52.63 | $52.81 | $52.37 | $52.41 | $45.03 | 14,236,079 |
| 2017-05-25 | $53.25 | $53.25 | $52.57 | $52.78 | $45.35 | 16,594,724 |
| 2017-05-24 | $53.49 | $53.61 | $52.80 | $53.09 | $45.62 | 11,304,419 |
| 2017-05-23 | $53.01 | $53.56 | $52.85 | $53.39 | $45.88 | 11,714,214 |
| 2017-05-22 | $53.27 | $53.32 | $52.50 | $53.01 | $45.55 | 13,859,828 |
| 2017-05-19 | $52.57 | $53.34 | $52.39 | $53.06 | $45.59 | 16,763,038 |
| 2017-05-18 | $52.31 | $52.96 | $51.95 | $52.38 | $45.01 | 19,765,731 |
| 2017-05-17 | $52.04 | $52.65 | $51.65 | $52.24 | $44.89 | 33,054,732 |
| 2017-05-16 | $53.40 | $53.44 | $52.95 | $53.26 | $45.76 | 12,632,926 |
| 2017-05-15 | $53.06 | $53.42 | $53.02 | $53.32 | $45.81 | 14,888,277 |
| 2017-05-12 | $53.30 | $53.32 | $52.54 | $53.02 | $45.56 | 29,423,567 |
| 2017-05-11 | $54.28 | $54.42 | $53.06 | $53.74 | $46.18 | 32,020,047 |
| 2017-05-10 | $54.43 | $54.91 | $54.36 | $54.72 | $47.02 | 15,879,983 |
| 2017-05-09 | $55.14 | $55.37 | $54.45 | $54.68 | $46.98 | 13,990,312 |
| 2017-05-08 | $55.12 | $55.29 | $54.75 | $55.04 | $47.29 | 14,242,799 |
| 2017-05-05 | $55.25 | $55.39 | $54.88 | $55.11 | $47.35 | 12,948,971 |
| 2017-05-04 | $55.27 | $55.60 | $54.87 | $55.18 | $47.41 | 16,969,121 |
| 2017-05-03 | $54.01 | $54.89 | $53.95 | $54.85 | $47.13 | 15,685,956 |
| 2017-05-02 | $54.46 | $54.61 | $54.06 | $54.54 | $46.54 | 15,190,337 |
| 2017-05-01 | $54.10 | $54.75 | $53.97 | $54.46 | $46.47 | 13,842,908 |
| 2017-04-28 | $54.33 | $54.58 | $53.73 | $53.84 | $45.94 | 16,161,860 |
| 2017-04-27 | $54.54 | $54.65 | $53.91 | $54.44 | $46.46 | 13,899,709 |
| 2017-04-26 | $54.60 | $55.07 | $54.36 | $54.54 | $46.54 | 15,605,212 |
| 2017-04-25 | $54.33 | $55.09 | $54.29 | $54.56 | $46.56 | 26,952,201 |
| 2017-04-24 | $54.15 | $54.34 | $53.59 | $53.65 | $45.78 | 23,856,688 |
| 2017-04-21 | $53.39 | $53.84 | $52.95 | $53.00 | $45.23 | 26,177,343 |
| 2017-04-20 | $52.72 | $53.59 | $52.43 | $53.50 | $45.65 | 31,549,400 |
| 2017-04-19 | $52.88 | $53.14 | $52.05 | $52.15 | $44.50 | 17,414,622 |
| 2017-04-18 | $52.36 | $52.67 | $52.09 | $52.45 | $44.76 | 22,257,525 |
| 2017-04-17 | $51.64 | $52.76 | $51.26 | $52.72 | $44.99 | 31,959,061 |
| 2017-04-13 | $51.80 | $52.75 | $51.35 | $51.35 | $43.82 | 47,981,952 |
| 2017-04-12 | $53.95 | $54.02 | $53.05 | $53.12 | $45.33 | 25,601,266 |
| 2017-04-11 | $54.23 | $54.26 | $53.27 | $54.16 | $46.22 | 28,086,647 |
| 2017-04-10 | $54.99 | $55.25 | $54.32 | $54.54 | $46.54 | 14,607,683 |
| 2017-04-07 | $54.94 | $55.31 | $54.61 | $54.84 | $46.80 | 15,848,631 |
| 2017-04-06 | $54.95 | $55.65 | $54.71 | $55.37 | $47.25 | 10,387,536 |
| 2017-04-05 | $55.79 | $56.20 | $54.93 | $54.98 | $46.92 | 17,411,708 |
| 2017-04-04 | $55.30 | $55.33 | $54.98 | $55.20 | $47.10 | 11,932,260 |
| 2017-04-03 | $55.70 | $55.82 | $54.79 | $55.49 | $47.35 | 14,549,539 |
| 2017-03-31 | $56.02 | $56.18 | $55.62 | $55.66 | $47.50 | 11,864,615 |
| 2017-03-30 | $55.68 | $56.43 | $55.61 | $56.24 | $47.99 | 12,106,538 |
| 2017-03-29 | $55.94 | $56.09 | $55.55 | $55.67 | $47.50 | 10,329,113 |
| 2017-03-28 | $55.35 | $56.25 | $55.24 | $55.96 | $47.75 | 14,871,252 |
| 2017-03-27 | $54.63 | $55.58 | $54.24 | $55.39 | $47.27 | 16,854,761 |
| 2017-03-24 | $55.50 | $56.05 | $55.22 | $55.83 | $47.64 | 21,126,964 |
| 2017-03-23 | $55.23 | $55.99 | $54.98 | $55.25 | $47.15 | 18,999,983 |
| 2017-03-22 | $55.53 | $55.57 | $54.85 | $55.33 | $47.21 | 27,740,860 |
| 2017-03-21 | $57.93 | $57.96 | $55.63 | $55.85 | $47.66 | 31,766,385 |
| 2017-03-20 | $58.47 | $58.47 | $57.62 | $57.63 | $49.18 | 17,663,194 |
| 2017-03-17 | $59.37 | $59.41 | $58.52 | $58.67 | $50.06 | 20,985,674 |
| 2017-03-16 | $58.86 | $59.41 | $58.76 | $59.32 | $50.62 | 18,468,200 |
| 2017-03-15 | $58.90 | $59.31 | $58.36 | $58.71 | $50.10 | 17,777,338 |
| 2017-03-14 | $58.49 | $58.81 | $58.25 | $58.76 | $50.14 | 10,885,031 |
| 2017-03-13 | $58.83 | $59.03 | $58.52 | $58.70 | $50.09 | 14,063,472 |
| 2017-03-10 | $58.98 | $59.18 | $58.52 | $58.85 | $50.22 | 15,119,176 |
| 2017-03-09 | $58.45 | $58.87 | $58.20 | $58.70 | $50.09 | 15,721,476 |
| 2017-03-08 | $58.95 | $59.13 | $58.17 | $58.21 | $49.67 | 14,711,295 |
| 2017-03-07 | $58.43 | $58.52 | $58.02 | $58.30 | $49.75 | 13,099,377 |
| 2017-03-06 | $58.54 | $58.88 | $58.18 | $58.61 | $50.01 | 13,225,468 |
| 2017-03-03 | $58.85 | $59.24 | $58.67 | $58.89 | $50.25 | 14,753,743 |
| 2017-03-02 | $59.78 | $59.79 | $58.57 | $58.71 | $50.10 | 17,540,376 |
| 2017-03-01 | $59.11 | $59.99 | $59.09 | $59.73 | $50.97 | 25,912,728 |
| 2017-02-28 | $57.99 | $58.32 | $57.73 | $57.88 | $49.39 | 15,558,854 |
| 2017-02-27 | $57.81 | $58.25 | $57.71 | $58.06 | $49.54 | 10,101,035 |
| 2017-02-24 | $57.70 | $57.91 | $57.32 | $57.81 | $49.33 | 16,378,701 |
| 2017-02-23 | $58.43 | $58.59 | $58.06 | $58.49 | $49.91 | 13,841,369 |
| 2017-02-22 | $58.00 | $58.59 | $58.00 | $58.36 | $49.80 | 12,344,234 |
| 2017-02-21 | $58.25 | $58.63 | $57.90 | $58.25 | $49.71 | 16,909,715 |
| 2017-02-17 | $57.58 | $58.10 | $57.45 | $58.09 | $49.57 | 15,782,621 |
| 2017-02-16 | $58.36 | $58.36 | $57.51 | $58.12 | $49.60 | 14,694,501 |
| 2017-02-15 | $58.10 | $59.01 | $57.89 | $58.55 | $49.96 | 25,350,371 |
| 2017-02-14 | $57.13 | $58.00 | $56.99 | $57.98 | $49.48 | 16,382,417 |
| 2017-02-13 | $57.07 | $57.51 | $56.89 | $57.08 | $48.71 | 15,325,274 |
| 2017-02-10 | $57.02 | $57.04 | $56.66 | $56.86 | $48.52 | 12,268,103 |
| 2017-02-09 | $55.98 | $56.77 | $55.67 | $56.73 | $48.41 | 15,907,818 |
| 2017-02-08 | $56.21 | $56.21 | $55.17 | $55.63 | $47.47 | 18,592,004 |
| 2017-02-07 | $56.86 | $57.19 | $56.27 | $56.34 | $48.08 | 14,937,121 |
| 2017-02-06 | $57.08 | $57.41 | $56.49 | $56.55 | $48.26 | 13,937,496 |
| 2017-02-03 | $56.88 | $57.29 | $56.43 | $57.27 | $48.87 | 19,877,940 |
| 2017-02-02 | $55.57 | $55.96 | $55.40 | $55.75 | $47.57 | 13,044,449 |
| 2017-02-01 | $56.54 | $57.07 | $55.77 | $55.91 | $47.71 | 21,157,038 |
| 2017-01-31 | $55.98 | $56.38 | $55.80 | $56.33 | $47.74 | 22,407,530 |
| 2017-01-30 | $56.12 | $56.32 | $55.75 | $56.08 | $47.53 | 15,960,629 |
| 2017-01-27 | $57.03 | $57.11 | $56.41 | $56.59 | $47.96 | 17,185,970 |
| 2017-01-26 | $56.61 | $57.33 | $56.59 | $57.18 | $48.46 | 23,751,880 |
| 2017-01-25 | $55.38 | $56.83 | $55.28 | $56.62 | $47.99 | 32,252,075 |
| 2017-01-24 | $54.36 | $55.07 | $54.13 | $54.70 | $46.36 | 18,523,327 |
| 2017-01-23 | $54.71 | $55.00 | $54.15 | $54.25 | $45.98 | 17,225,065 |
| 2017-01-20 | $54.75 | $55.11 | $54.62 | $55.07 | $46.68 | 24,139,026 |
| 2017-01-19 | $54.24 | $54.77 | $53.86 | $54.58 | $46.26 | 20,906,892 |
| 2017-01-18 | $53.78 | $54.29 | $53.34 | $54.27 | $46.00 | 21,185,899 |
| 2017-01-17 | $54.80 | $54.96 | $53.58 | $53.78 | $45.58 | 26,974,416 |
| 2017-01-13 | $55.11 | $56.20 | $54.65 | $55.31 | $46.88 | 37,228,671 |
| 2017-01-12 | $54.65 | $54.78 | $53.90 | $54.50 | $46.19 | 20,564,338 |
| 2017-01-11 | $54.60 | $54.80 | $53.72 | $54.80 | $46.45 | 21,100,589 |
| 2017-01-10 | $54.35 | $55.18 | $54.26 | $54.62 | $46.29 | 17,978,219 |
| 2017-01-09 | $54.68 | $54.81 | $54.18 | $54.24 | $45.97 | 21,793,861 |
| 2017-01-06 | $55.26 | $55.57 | $54.70 | $55.04 | $46.65 | 18,715,908 |
| 2017-01-05 | $55.49 | $55.82 | $54.48 | $55.18 | $46.77 | 18,831,328 |
| 2017-01-04 | $56.16 | $56.31 | $55.61 | $56.05 | $47.51 | 15,033,648 |
| 2017-01-03 | $55.67 | $56.35 | $55.46 | $56.00 | $47.46 | 22,063,790 |
| 2016-12-30 | $54.89 | $55.36 | $54.79 | $55.11 | $46.71 | 15,095,516 |
| 2016-12-29 | $55.19 | $55.46 | $54.48 | $54.84 | $46.48 | 15,933,472 |
| 2016-12-28 | $55.98 | $56.08 | $55.27 | $55.32 | $46.89 | 10,609,058 |
| 2016-12-27 | $55.90 | $56.10 | $55.84 | $55.95 | $47.42 | 8,893,747 |
| 2016-12-23 | $55.78 | $55.98 | $55.62 | $55.96 | $47.43 | 8,312,786 |
| 2016-12-22 | $55.76 | $56.03 | $55.50 | $55.75 | $47.25 | 14,515,521 |
| 2016-12-21 | $56.09 | $56.09 | $55.64 | $55.71 | $47.22 | 14,058,380 |
| 2016-12-20 | $55.47 | $56.32 | $55.15 | $56.10 | $47.55 | 19,245,332 |
| 2016-12-19 | $55.18 | $55.47 | $54.65 | $55.22 | $46.80 | 16,801,271 |
| 2016-12-16 | $55.49 | $55.65 | $54.92 | $55.34 | $46.90 | 33,168,384 |
| 2016-12-15 | $55.17 | $56.25 | $54.90 | $55.19 | $46.78 | 31,345,878 |
| 2016-12-14 | $54.74 | $55.62 | $54.03 | $54.70 | $46.36 | 54,588,283 |
| 2016-12-13 | $55.85 | $56.21 | $55.29 | $55.84 | $47.33 | 24,355,561 |
| 2016-12-12 | $56.50 | $57.10 | $55.55 | $55.78 | $47.28 | 27,884,341 |
| 2016-12-09 | $56.91 | $57.24 | $56.49 | $57.14 | $48.43 | 20,331,186 |
| 2016-12-08 | $57.29 | $58.02 | $56.71 | $57.29 | $48.56 | 39,817,816 |
| 2016-12-07 | $55.55 | $57.29 | $55.23 | $57.28 | $48.55 | 46,616,968 |
| 2016-12-06 | $54.45 | $55.57 | $54.22 | $55.55 | $47.08 | 30,706,669 |
| 2016-12-05 | $53.90 | $54.53 | $53.87 | $54.35 | $46.07 | 24,793,902 |
| 2016-12-02 | $54.24 | $54.27 | $53.31 | $53.58 | $45.41 | 21,894,267 |
| 2016-12-01 | $53.13 | $54.47 | $53.06 | $54.34 | $46.06 | 35,620,778 |
| 2016-11-30 | $52.48 | $53.16 | $52.30 | $52.92 | $44.85 | 26,566,806 |
| 2016-11-29 | $51.56 | $52.13 | $51.56 | $51.86 | $43.96 | 16,266,741 |
| 2016-11-28 | $52.12 | $52.48 | $51.39 | $51.58 | $43.72 | 26,518,494 |
| 2016-11-25 | $52.40 | $52.62 | $52.04 | $52.62 | $44.60 | 9,635,745 |
| 2016-11-23 | $52.44 | $52.63 | $51.95 | $52.16 | $44.21 | 20,022,318 |
| 2016-11-22 | $52.43 | $52.58 | $51.81 | $52.22 | $44.26 | 22,815,927 |
| 2016-11-21 | $52.33 | $52.98 | $52.02 | $52.12 | $44.18 | 23,587,173 |
| 2016-11-18 | $52.45 | $52.98 | $51.99 | $52.82 | $44.77 | 29,673,414 |
| 2016-11-17 | $51.39 | $52.90 | $50.96 | $52.49 | $44.49 | 29,204,028 |
| 2016-11-16 | $51.79 | $52.17 | $51.36 | $51.68 | $43.80 | 26,991,809 |
| 2016-11-15 | $52.38 | $52.59 | $51.54 | $52.59 | $44.57 | 39,437,914 |
| 2016-11-14 | $51.91 | $54.06 | $51.91 | $53.22 | $45.11 | 59,154,429 |
| 2016-11-11 | $51.09 | $51.99 | $50.73 | $51.73 | $43.84 | 46,594,895 |
| 2016-11-10 | $48.93 | $51.93 | $48.79 | $51.63 | $43.76 | 100,976,316 |
| 2016-11-09 | $46.33 | $48.61 | $46.00 | $47.99 | $40.67 | 67,615,042 |
| 2016-11-08 | $45.18 | $45.82 | $44.87 | $45.54 | $38.60 | 19,457,521 |
| 2016-11-07 | $45.22 | $45.69 | $45.21 | $45.40 | $38.48 | 25,769,393 |
| 2016-11-04 | $45.36 | $45.42 | $44.49 | $44.60 | $37.80 | 27,388,582 |
| 2016-11-03 | $45.33 | $45.79 | $45.25 | $45.34 | $38.43 | 14,981,746 |
| 2016-11-02 | $45.38 | $45.51 | $45.07 | $45.24 | $38.34 | 19,564,293 |
| 2016-11-01 | $46.12 | $46.28 | $45.60 | $45.99 | $38.66 | 20,019,946 |
| 2016-10-31 | $46.40 | $46.56 | $46.00 | $46.01 | $38.67 | 20,115,686 |
| 2016-10-28 | $46.57 | $46.64 | $45.88 | $46.23 | $38.86 | 20,881,042 |
| 2016-10-27 | $46.42 | $46.81 | $46.26 | $46.41 | $39.01 | 25,661,020 |
| 2016-10-26 | $45.46 | $46.17 | $45.44 | $46.15 | $38.79 | 25,180,857 |
| 2016-10-25 | $45.47 | $45.80 | $45.41 | $45.72 | $38.43 | 20,401,017 |
| 2016-10-24 | $45.45 | $45.68 | $45.29 | $45.52 | $38.26 | 19,303,138 |
| 2016-10-21 | $44.74 | $45.30 | $44.66 | $45.09 | $37.90 | 21,490,316 |
| 2016-10-20 | $44.97 | $45.29 | $44.66 | $44.93 | $37.76 | 27,208,098 |
| 2016-10-19 | $44.86 | $45.53 | $44.86 | $45.26 | $38.04 | 26,976,973 |
| 2016-10-18 | $44.75 | $45.00 | $44.41 | $44.95 | $37.78 | 23,877,562 |
| 2016-10-17 | $44.54 | $44.76 | $44.32 | $44.50 | $37.40 | 18,861,278 |
| 2016-10-14 | $45.17 | $45.52 | $44.32 | $44.71 | $37.58 | 45,416,582 |
| 2016-10-13 | $45.24 | $45.24 | $44.28 | $44.75 | $37.61 | 44,174,614 |
| 2016-10-12 | $45.51 | $45.83 | $45.32 | $45.32 | $38.09 | 21,738,972 |
| 2016-10-11 | $45.80 | $45.82 | $45.15 | $45.45 | $38.20 | 25,440,504 |
| 2016-10-10 | $45.70 | $45.92 | $45.44 | $45.65 | $38.37 | 21,804,917 |
| 2016-10-07 | $45.20 | $45.45 | $44.93 | $45.33 | $38.10 | 24,893,428 |
| 2016-10-06 | $45.18 | $45.39 | $44.83 | $45.18 | $37.97 | 29,877,008 |
| 2016-10-05 | $43.83 | $45.08 | $43.83 | $44.99 | $37.81 | 40,458,953 |
| 2016-10-04 | $43.62 | $44.09 | $43.55 | $43.75 | $36.77 | 44,008,293 |
| 2016-10-03 | $44.12 | $44.16 | $43.56 | $43.83 | $36.84 | 38,191,953 |
| 2016-09-30 | $44.33 | $44.73 | $44.10 | $44.28 | $37.22 | 54,101,111 |
| 2016-09-29 | $45.19 | $45.26 | $44.21 | $44.37 | $37.29 | 45,251,389 |
| 2016-09-28 | $45.36 | $45.48 | $44.96 | $45.31 | $38.08 | 28,212,600 |
| 2016-09-27 | $44.79 | $45.10 | $44.66 | $45.09 | $37.90 | 24,359,007 |
| 2016-09-26 | $45.37 | $45.50 | $44.65 | $44.88 | $37.72 | 30,932,731 |
| 2016-09-23 | $45.50 | $45.91 | $45.43 | $45.74 | $38.44 | 28,708,363 |
| 2016-09-22 | $45.83 | $46.12 | $45.37 | $45.72 | $38.43 | 36,961,464 |
| 2016-09-21 | $46.51 | $46.54 | $45.33 | $45.83 | $38.52 | 64,530,229 |
| 2016-09-20 | $47.15 | $47.20 | $46.12 | $46.56 | $39.13 | 51,497,682 |
| 2016-09-19 | $45.62 | $46.29 | $45.48 | $46.01 | $38.67 | 33,558,931 |
| 2016-09-16 | $45.70 | $45.87 | $45.25 | $45.43 | $38.18 | 51,868,130 |
| 2016-09-15 | $46.12 | $46.35 | $45.19 | $46.15 | $38.79 | 61,187,481 |
| 2016-09-14 | $47.08 | $47.58 | $46.50 | $46.52 | $39.10 | 44,835,343 |
| 2016-09-13 | $47.80 | $47.86 | $46.52 | $46.96 | $39.47 | 59,000,513 |
| 2016-09-12 | $48.37 | $48.64 | $47.98 | $48.54 | $40.80 | 35,588,431 |
| 2016-09-09 | $49.49 | $49.86 | $48.72 | $48.72 | $40.95 | 32,147,152 |
| 2016-09-08 | $49.81 | $49.99 | $49.56 | $49.90 | $41.94 | 14,169,243 |
| 2016-09-07 | $49.79 | $50.03 | $49.65 | $49.77 | $41.83 | 12,437,161 |
| 2016-09-06 | $50.56 | $50.57 | $49.63 | $49.99 | $42.02 | 21,828,814 |
| 2016-09-02 | $50.45 | $50.66 | $50.18 | $50.55 | $42.49 | 12,683,750 |
| 2016-09-01 | $50.92 | $51.00 | $50.11 | $50.43 | $42.39 | 17,017,066 |
| 2016-08-31 | $50.70 | $50.92 | $50.24 | $50.80 | $42.70 | 24,533,587 |
| 2016-08-30 | $49.73 | $50.64 | $49.68 | $50.62 | $42.55 | 25,051,911 |
| 2016-08-29 | $48.75 | $49.75 | $48.69 | $49.56 | $41.66 | 21,198,948 |
| 2016-08-26 | $48.58 | $48.84 | $48.28 | $48.51 | $40.77 | 15,527,260 |
| 2016-08-25 | $48.62 | $48.69 | $48.30 | $48.38 | $40.66 | 13,640,918 |
| 2016-08-24 | $48.50 | $48.77 | $48.35 | $48.63 | $40.87 | 16,271,351 |
| 2016-08-23 | $48.64 | $48.75 | $48.39 | $48.41 | $40.69 | 15,430,042 |
| 2016-08-22 | $48.64 | $48.74 | $48.50 | $48.63 | $40.87 | 9,212,563 |
| 2016-08-19 | $48.33 | $48.73 | $48.20 | $48.65 | $40.89 | 3,706,594 |
| 2016-08-18 | $48.56 | $48.66 | $48.33 | $48.53 | $40.79 | 3,535,179 |
| 2016-08-17 | $48.37 | $48.66 | $48.31 | $48.61 | $40.86 | 13,062,807 |
| 2016-08-16 | $48.16 | $48.60 | $48.06 | $48.44 | $40.71 | 13,957,611 |
| 2016-08-15 | $48.05 | $48.34 | $48.03 | $48.27 | $40.57 | 11,758,906 |
| 2016-08-12 | $48.05 | $48.08 | $47.83 | $47.90 | $40.26 | 13,226,913 |
| 2016-08-11 | $48.23 | $48.50 | $47.92 | $48.24 | $40.55 | 14,614,072 |
| 2016-08-10 | $48.82 | $48.93 | $48.08 | $48.18 | $40.50 | 16,782,739 |
| 2016-08-09 | $49.02 | $49.15 | $48.81 | $48.93 | $41.13 | 10,449,765 |
| 2016-08-08 | $48.78 | $49.05 | $48.74 | $48.91 | $41.11 | 14,871,401 |
| 2016-08-05 | $48.39 | $48.70 | $48.13 | $48.68 | $40.92 | 19,064,723 |
| 2016-08-04 | $47.60 | $48.00 | $47.57 | $47.84 | $40.21 | 14,661,935 |
| 2016-08-03 | $47.33 | $47.64 | $47.33 | $47.57 | $39.98 | 14,913,525 |
| 2016-08-02 | $47.66 | $47.83 | $47.39 | $47.70 | $39.77 | 17,033,061 |
| 2016-08-01 | $47.98 | $48.05 | $47.63 | $47.81 | $39.87 | 16,026,545 |
| 2016-07-29 | $47.95 | $48.17 | $47.95 | $47.97 | $40.00 | 13,111,473 |
| 2016-07-28 | $47.94 | $48.22 | $47.68 | $48.13 | $40.13 | 12,562,560 |
| 2016-07-27 | $47.95 | $48.22 | $47.78 | $48.00 | $40.02 | 17,886,063 |
| 2016-07-26 | $48.03 | $48.17 | $47.80 | $47.97 | $40.00 | 16,129,312 |
| 2016-07-25 | $48.24 | $48.26 | $47.85 | $48.12 | $40.12 | 12,122,176 |
| 2016-07-22 | $48.32 | $48.36 | $48.10 | $48.32 | $40.29 | 13,588,537 |
| 2016-07-21 | $48.65 | $48.81 | $48.29 | $48.30 | $40.27 | 15,922,359 |
| 2016-07-20 | $48.59 | $48.69 | $48.40 | $48.61 | $40.53 | 16,561,316 |
| 2016-07-19 | $48.08 | $48.55 | $48.05 | $48.37 | $40.33 | 15,982,424 |
| 2016-07-18 | $47.81 | $48.33 | $47.78 | $48.28 | $40.26 | 24,127,198 |
| 2016-07-15 | $48.85 | $48.88 | $47.41 | $47.71 | $39.78 | 35,092,725 |
| 2016-07-14 | $49.05 | $49.15 | $48.67 | $48.94 | $40.81 | 17,559,801 |
| 2016-07-13 | $48.31 | $48.47 | $47.98 | $48.27 | $40.25 | 14,386,174 |
| 2016-07-12 | $48.42 | $48.63 | $48.22 | $48.35 | $40.32 | 15,065,447 |
| 2016-07-11 | $48.10 | $48.45 | $47.94 | $48.08 | $40.09 | 16,008,040 |
| 2016-07-08 | $47.45 | $47.92 | $47.45 | $47.79 | $39.85 | 19,775,669 |
| 2016-07-07 | $46.58 | $47.22 | $46.44 | $46.80 | $39.02 | 17,946,194 |
| 2016-07-06 | $45.89 | $46.66 | $45.70 | $46.65 | $38.90 | 19,023,912 |
| 2016-07-05 | $46.70 | $46.76 | $45.81 | $46.21 | $38.53 | 22,212,530 |
| 2016-07-01 | $47.08 | $47.28 | $46.86 | $47.03 | $39.22 | 19,010,384 |
| 2016-06-30 | $47.24 | $47.36 | $46.53 | $47.33 | $39.47 | 22,538,811 |
| 2016-06-29 | $46.63 | $46.99 | $46.15 | $46.97 | $39.17 | 20,856,371 |
| 2016-06-28 | $45.89 | $46.11 | $45.34 | $46.10 | $38.44 | 27,524,815 |
| 2016-06-27 | $45.20 | $45.33 | $44.50 | $45.01 | $37.53 | 35,094,392 |
| 2016-06-24 | $45.76 | $46.97 | $45.28 | $45.71 | $38.12 | 46,742,098 |
| 2016-06-23 | $47.64 | $47.91 | $47.39 | $47.91 | $39.95 | 16,257,423 |
| 2016-06-22 | $47.15 | $47.58 | $46.93 | $46.97 | $39.17 | 17,071,624 |
| 2016-06-21 | $47.29 | $47.34 | $46.77 | $47.23 | $39.38 | 11,731,525 |
| 2016-06-20 | $47.49 | $47.90 | $46.92 | $46.93 | $39.13 | 19,490,106 |
| 2016-06-17 | $46.85 | $47.00 | $46.52 | $46.60 | $38.86 | 25,661,279 |
| 2016-06-16 | $46.47 | $46.86 | $45.96 | $46.85 | $39.07 | 15,619,171 |
| 2016-06-15 | $47.27 | $47.56 | $46.74 | $46.78 | $39.01 | 20,141,373 |
| 2016-06-14 | $47.86 | $48.12 | $46.51 | $46.88 | $39.09 | 25,309,060 |
| 2016-06-13 | $48.13 | $48.51 | $47.96 | $47.97 | $40.00 | 16,149,555 |
| 2016-06-10 | $48.49 | $48.71 | $48.17 | $48.34 | $40.31 | 16,815,315 |
| 2016-06-09 | $49.65 | $49.68 | $48.85 | $49.14 | $40.98 | 19,464,258 |
| 2016-06-08 | $50.25 | $50.44 | $49.74 | $50.00 | $41.69 | 18,168,540 |
| 2016-06-07 | $50.73 | $50.73 | $50.27 | $50.27 | $41.92 | 15,310,077 |
| 2016-06-06 | $50.24 | $50.87 | $50.19 | $50.49 | $42.10 | 14,528,022 |
| 2016-06-03 | $50.17 | $50.31 | $49.61 | $50.19 | $41.85 | 25,452,370 |
| 2016-06-02 | $50.96 | $51.11 | $50.71 | $51.11 | $42.62 | 14,206,658 |
| 2016-06-01 | $50.26 | $51.04 | $50.17 | $51.00 | $42.53 | 16,774,275 |
| 2016-05-31 | $51.02 | $51.19 | $50.49 | $50.72 | $42.29 | 19,723,409 |
| 2016-05-27 | $50.60 | $50.86 | $50.49 | $50.85 | $42.40 | 13,430,066 |
| 2016-05-26 | $50.52 | $50.66 | $50.40 | $50.55 | $42.15 | 14,980,249 |
| 2016-05-25 | $49.58 | $50.83 | $49.51 | $50.50 | $42.11 | 22,482,241 |
| 2016-05-24 | $49.05 | $49.37 | $48.69 | $49.20 | $41.03 | 16,596,109 |
| 2016-05-23 | $48.76 | $48.88 | $48.35 | $48.70 | $40.61 | 10,643,944 |
| 2016-05-20 | $48.62 | $49.21 | $48.56 | $48.75 | $40.65 | 13,222,762 |
| 2016-05-19 | $48.44 | $48.96 | $48.16 | $48.38 | $40.34 | 13,604,146 |
| 2016-05-18 | $47.68 | $48.72 | $47.62 | $48.65 | $40.57 | 30,028,165 |
| 2016-05-17 | $48.14 | $48.17 | $47.55 | $47.62 | $39.71 | 21,495,090 |
| 2016-05-16 | $48.12 | $48.63 | $47.94 | $48.27 | $40.25 | 19,655,303 |
| 2016-05-13 | $49.10 | $49.43 | $48.21 | $48.24 | $40.22 | 25,251,136 |
| 2016-05-12 | $49.34 | $49.58 | $49.05 | $49.20 | $41.03 | 13,589,577 |
| 2016-05-11 | $49.36 | $49.72 | $49.08 | $49.08 | $40.93 | 17,344,142 |
| 2016-05-10 | $49.00 | $49.51 | $49.00 | $49.40 | $41.19 | 14,228,062 |
| 2016-05-09 | $49.02 | $49.22 | $48.81 | $48.88 | $40.76 | 13,876,973 |
| 2016-05-06 | $48.71 | $49.12 | $48.65 | $49.02 | $40.88 | 14,189,515 |
| 2016-05-05 | $48.97 | $49.19 | $48.77 | $48.96 | $40.83 | 15,953,295 |
| 2016-05-04 | $49.06 | $49.27 | $48.68 | $48.94 | $40.81 | 22,400,305 |
| 2016-05-03 | $49.86 | $50.13 | $49.54 | $50.00 | $41.37 | 16,246,390 |
| 2016-05-02 | $50.28 | $50.70 | $50.15 | $50.59 | $41.86 | 14,780,296 |
| 2016-04-29 | $50.46 | $50.46 | $49.68 | $49.98 | $41.35 | 17,885,797 |
| 2016-04-28 | $50.51 | $50.93 | $50.20 | $50.41 | $41.71 | 15,505,347 |
| 2016-04-27 | $50.87 | $51.41 | $50.72 | $50.93 | $42.14 | 15,342,749 |
| 2016-04-26 | $50.51 | $50.99 | $50.45 | $50.92 | $42.13 | 13,332,267 |
| 2016-04-25 | $50.31 | $50.60 | $50.12 | $50.51 | $41.79 | 11,689,131 |
| 2016-04-22 | $50.05 | $50.74 | $50.05 | $50.62 | $41.88 | 16,365,438 |
| 2016-04-21 | $50.55 | $50.78 | $49.93 | $50.05 | $41.41 | 20,254,140 |
| 2016-04-20 | $49.98 | $50.52 | $49.76 | $50.45 | $41.74 | 22,645,050 |
| 2016-04-19 | $49.01 | $49.92 | $48.98 | $49.88 | $41.27 | 18,672,283 |
| 2016-04-18 | $47.97 | $48.88 | $47.91 | $48.84 | $40.41 | 18,224,921 |
| 2016-04-15 | $48.62 | $48.94 | $48.06 | $48.25 | $39.92 | 24,885,090 |
| 2016-04-14 | $48.30 | $49.30 | $48.17 | $48.79 | $40.37 | 30,065,095 |
| 2016-04-13 | $48.29 | $49.25 | $48.27 | $49.03 | $40.57 | 26,306,867 |
| 2016-04-12 | $47.14 | $47.83 | $46.95 | $47.77 | $39.53 | 18,762,810 |
| 2016-04-11 | $47.11 | $47.71 | $47.00 | $47.03 | $38.91 | 15,105,431 |
| 2016-04-08 | $47.33 | $47.64 | $46.97 | $47.07 | $38.95 | 4,517,701 |
| 2016-04-07 | $47.70 | $47.77 | $46.62 | $46.93 | $38.83 | 4,530,330 |
| 2016-04-06 | $47.39 | $48.13 | $47.22 | $48.08 | $39.78 | 17,209,156 |
| 2016-04-05 | $48.08 | $48.09 | $47.46 | $47.51 | $39.31 | 18,295,818 |
| 2016-04-04 | $48.42 | $48.67 | $48.20 | $48.50 | $40.13 | 12,110,231 |
| 2016-04-01 | $48.23 | $48.58 | $47.78 | $48.45 | $40.09 | 14,320,991 |
| 2016-03-31 | $48.60 | $48.84 | $48.27 | $48.36 | $40.01 | 16,397,511 |
| 2016-03-30 | $48.40 | $49.16 | $48.15 | $48.65 | $40.25 | 16,792,711 |
| 2016-03-29 | $48.62 | $48.65 | $47.84 | $48.05 | $39.76 | 24,459,483 |
| 2016-03-28 | $49.04 | $49.04 | $48.55 | $48.70 | $40.30 | 18,476,528 |
| 2016-03-24 | $49.02 | $49.08 | $48.52 | $48.90 | $40.46 | 20,869,630 |
| 2016-03-23 | $50.18 | $50.33 | $49.70 | $49.76 | $41.17 | 13,647,680 |
| 2016-03-22 | $50.21 | $50.58 | $50.00 | $50.37 | $41.68 | 13,906,976 |
| 2016-03-21 | $50.50 | $50.75 | $50.17 | $50.67 | $41.93 | 13,543,032 |
| 2016-03-18 | $50.44 | $50.70 | $49.93 | $50.54 | $41.82 | 35,811,968 |
| 2016-03-17 | $49.43 | $49.93 | $48.84 | $49.73 | $41.15 | 16,002,267 |
| 2016-03-16 | $49.75 | $50.29 | $49.28 | $49.54 | $40.99 | 16,629,748 |
| 2016-03-15 | $49.30 | $49.99 | $49.20 | $49.98 | $41.35 | 12,945,605 |
| 2016-03-14 | $49.97 | $50.07 | $49.44 | $49.88 | $41.27 | 12,803,930 |
| 2016-03-11 | $49.12 | $50.13 | $48.88 | $50.07 | $41.43 | 18,318,015 |
| 2016-03-10 | $48.94 | $49.13 | $47.96 | $48.51 | $40.14 | 18,542,677 |
| 2016-03-09 | $49.38 | $49.50 | $48.51 | $48.79 | $40.37 | 17,920,105 |
| 2016-03-08 | $49.61 | $49.66 | $48.92 | $49.05 | $40.59 | 17,967,963 |
| 2016-03-07 | $49.77 | $50.16 | $49.44 | $50.07 | $41.43 | 14,385,701 |
| 2016-03-04 | $50.01 | $50.49 | $49.68 | $50.11 | $41.46 | 18,685,382 |
| 2016-03-03 | $49.63 | $49.79 | $49.07 | $49.77 | $41.18 | 14,266,779 |
| 2016-03-02 | $48.84 | $49.57 | $48.61 | $49.57 | $41.02 | 18,666,195 |
| 2016-03-01 | $47.14 | $48.72 | $47.14 | $48.72 | $40.31 | 24,754,015 |
| 2016-02-29 | $48.03 | $48.03 | $46.91 | $46.92 | $38.82 | 24,015,956 |
| 2016-02-26 | $48.13 | $48.54 | $47.83 | $48.07 | $39.77 | 20,325,076 |
| 2016-02-25 | $47.71 | $48.16 | $47.71 | $47.75 | $39.51 | 16,646,090 |
| 2016-02-24 | $47.34 | $47.68 | $46.56 | $47.61 | $39.39 | 18,594,416 |
| 2016-02-23 | $48.87 | $48.92 | $47.98 | $48.10 | $39.80 | 15,223,380 |
| 2016-02-22 | $48.83 | $49.34 | $48.83 | $49.19 | $40.70 | 17,572,555 |
| 2016-02-19 | $47.40 | $48.17 | $47.34 | $48.09 | $39.79 | 18,234,752 |
| 2016-02-18 | $48.09 | $48.14 | $47.48 | $47.73 | $39.49 | 17,162,729 |
| 2016-02-17 | $48.65 | $48.96 | $47.99 | $48.13 | $39.82 | 18,060,070 |
| 2016-02-16 | $48.05 | $48.41 | $47.57 | $48.24 | $39.91 | 20,408,799 |
| 2016-02-12 | $45.96 | $47.39 | $45.93 | $47.31 | $39.15 | 28,532,586 |
| 2016-02-11 | $44.93 | $45.53 | $44.50 | $45.16 | $37.37 | 32,566,208 |
| 2016-02-10 | $46.88 | $47.22 | $46.11 | $46.17 | $38.20 | 19,876,814 |
| 2016-02-09 | $45.61 | $46.76 | $45.36 | $46.45 | $38.43 | 29,890,189 |
| 2016-02-08 | $47.11 | $47.34 | $46.06 | $46.50 | $38.48 | 31,170,403 |
| 2016-02-05 | $48.35 | $48.66 | $47.60 | $47.86 | $39.60 | 23,733,581 |
| 2016-02-04 | $47.40 | $48.61 | $47.37 | $48.25 | $39.92 | 30,851,278 |
| 2016-02-03 | $48.45 | $48.51 | $46.51 | $47.60 | $39.39 | 47,149,080 |
| 2016-02-02 | $49.26 | $49.32 | $48.78 | $48.83 | $40.09 | 25,591,364 |
| 2016-02-01 | $50.12 | $50.18 | $49.56 | $49.94 | $41.00 | 17,385,376 |
| 2016-01-29 | $49.29 | $50.25 | $49.17 | $50.23 | $41.24 | 25,357,936 |
| 2016-01-28 | $49.10 | $49.40 | $48.60 | $48.92 | $40.16 | 21,306,136 |
| 2016-01-27 | $48.30 | $49.30 | $48.13 | $48.57 | $39.87 | 20,438,628 |
| 2016-01-26 | $47.75 | $48.56 | $47.66 | $48.26 | $39.62 | 18,892,103 |
| 2016-01-25 | $48.91 | $48.98 | $47.62 | $47.66 | $39.13 | 23,438,293 |
| 2016-01-22 | $49.03 | $49.27 | $48.56 | $49.02 | $40.24 | 18,297,421 |
| 2016-01-21 | $48.03 | $49.05 | $47.91 | $48.01 | $39.41 | 24,271,582 |
| 2016-01-20 | $47.28 | $48.25 | $46.88 | $47.87 | $39.30 | 40,240,541 |
| 2016-01-19 | $49.25 | $49.54 | $47.99 | $48.21 | $39.58 | 29,917,912 |
| 2016-01-15 | $48.59 | $49.64 | $48.13 | $48.82 | $40.08 | 40,626,805 |
| 2016-01-14 | $50.08 | $51.00 | $49.60 | $50.64 | $41.57 | 24,568,522 |
| 2016-01-13 | $51.73 | $51.80 | $49.50 | $49.73 | $40.83 | 22,013,526 |
| 2016-01-12 | $50.88 | $51.52 | $50.45 | $51.36 | $42.16 | 28,960,038 |
| 2016-01-11 | $50.18 | $50.33 | $49.64 | $50.09 | $41.12 | 19,046,359 |
| 2016-01-08 | $50.80 | $50.86 | $49.46 | $49.56 | $40.69 | 22,978,854 |
| 2016-01-07 | $51.01 | $51.19 | $50.15 | $50.40 | $41.38 | 30,424,116 |
| 2016-01-06 | $52.12 | $52.62 | $51.83 | $51.88 | $42.59 | 20,026,324 |
| 2016-01-05 | $52.93 | $53.27 | $52.55 | $52.89 | $43.42 | 14,743,907 |
| 2016-01-04 | $53.09 | $53.27 | $52.30 | $52.91 | $43.44 | 25,984,432 |
| 2015-12-31 | $54.51 | $54.95 | $54.22 | $54.36 | $44.63 | 10,929,420 |
| 2015-12-30 | $55.27 | $55.31 | $54.79 | $54.89 | $45.06 | 8,016,893 |
| 2015-12-29 | $55.11 | $55.35 | $54.99 | $55.29 | $45.39 | 7,894,876 |
| 2015-12-28 | $54.55 | $54.78 | $54.17 | $54.68 | $44.89 | 8,288,759 |
| 2015-12-24 | $54.97 | $55.09 | $54.71 | $54.82 | $45.00 | 4,999,417 |
| 2015-12-23 | $54.60 | $55.06 | $54.46 | $55.04 | $45.19 | 13,033,579 |
| 2015-12-22 | $54.36 | $54.50 | $53.70 | $54.34 | $44.61 | 10,318,062 |
| 2015-12-21 | $54.30 | $54.54 | $53.55 | $54.02 | $44.35 | 12,993,330 |
| 2015-12-18 | $55.00 | $55.15 | $53.79 | $53.79 | $44.16 | 31,424,522 |
| 2015-12-17 | $56.11 | $56.24 | $55.47 | $55.47 | $45.54 | 18,800,520 |
| 2015-12-16 | $55.21 | $56.04 | $54.82 | $55.85 | $45.85 | 21,085,586 |
| 2015-12-15 | $53.83 | $55.12 | $53.81 | $54.91 | $45.08 | 19,056,701 |
| 2015-12-14 | $53.32 | $53.57 | $52.75 | $53.20 | $43.67 | 22,052,128 |
| 2015-12-11 | $53.45 | $53.94 | $52.99 | $53.31 | $43.77 | 17,814,579 |
| 2015-12-10 | $54.25 | $54.99 | $53.88 | $54.34 | $44.61 | 14,061,807 |
| 2015-12-09 | $54.12 | $54.94 | $53.71 | $54.12 | $44.43 | 18,499,649 |
| 2015-12-08 | $54.98 | $55.21 | $54.28 | $54.40 | $44.66 | 19,949,371 |
| 2015-12-07 | $55.45 | $55.56 | $55.02 | $55.42 | $45.50 | 17,991,614 |
| 2015-12-04 | $54.48 | $55.88 | $54.31 | $55.67 | $45.70 | 19,646,988 |
| 2015-12-03 | $55.13 | $55.22 | $54.03 | $54.20 | $44.50 | 15,409,779 |
| 2015-12-02 | $55.80 | $55.80 | $55.00 | $55.08 | $45.22 | 12,779,891 |
| 2015-12-01 | $55.51 | $55.77 | $55.27 | $55.71 | $45.74 | 15,543,335 |
| 2015-11-30 | $55.46 | $55.69 | $55.10 | $55.10 | $45.23 | 15,988,423 |
| 2015-11-27 | $55.34 | $55.47 | $54.98 | $55.39 | $45.47 | 4,914,008 |
| 2015-11-25 | $55.46 | $55.52 | $55.10 | $55.22 | $45.33 | 10,034,358 |
| 2015-11-24 | $55.14 | $55.48 | $54.89 | $55.28 | $45.38 | 14,156,491 |
| 2015-11-23 | $55.90 | $56.04 | $55.56 | $55.60 | $45.65 | 9,637,084 |
| 2015-11-20 | $56.26 | $56.26 | $55.72 | $55.82 | $45.83 | 16,263,571 |
| 2015-11-19 | $55.77 | $56.07 | $55.46 | $55.97 | $45.95 | 12,166,085 |
| 2015-11-18 | $55.06 | $55.77 | $54.97 | $55.67 | $45.70 | 16,612,371 |
| 2015-11-17 | $55.33 | $55.49 | $54.84 | $54.96 | $45.12 | 11,331,933 |
| 2015-11-16 | $54.48 | $55.27 | $54.40 | $55.27 | $45.37 | 11,955,410 |
| 2015-11-13 | $55.02 | $55.36 | $54.33 | $54.57 | $44.80 | 16,547,827 |
| 2015-11-12 | $55.52 | $55.75 | $55.17 | $55.17 | $45.29 | 17,551,403 |
| 2015-11-11 | $56.13 | $56.17 | $55.51 | $55.80 | $45.81 | 10,808,470 |
| 2015-11-10 | $55.30 | $55.96 | $55.23 | $55.91 | $45.90 | 13,474,398 |
| 2015-11-09 | $56.08 | $56.22 | $55.14 | $55.47 | $45.54 | 17,609,298 |
| 2015-11-06 | $56.04 | $56.34 | $55.56 | $55.85 | $45.85 | 22,373,890 |
| 2015-11-05 | $54.35 | $55.08 | $54.35 | $54.86 | $45.04 | 12,263,676 |
| 2015-11-04 | $54.56 | $54.75 | $54.38 | $54.58 | $44.81 | 12,823,595 |
| 2015-11-03 | $54.68 | $55.15 | $54.45 | $54.93 | $44.79 | 10,709,126 |
| 2015-11-02 | $54.21 | $55.02 | $54.13 | $54.85 | $44.72 | 10,991,131 |
| 2015-10-30 | $55.07 | $55.07 | $54.03 | $54.14 | $44.14 | 18,450,513 |
| 2015-10-29 | $55.39 | $55.57 | $54.91 | $55.09 | $44.92 | 11,334,469 |
| 2015-10-28 | $54.24 | $55.50 | $54.17 | $55.45 | $45.21 | 16,678,734 |
| 2015-10-27 | $53.98 | $54.33 | $53.82 | $54.12 | $44.13 | 12,443,868 |
| 2015-10-26 | $54.76 | $54.81 | $54.16 | $54.29 | $44.27 | 12,661,370 |
| 2015-10-23 | $54.34 | $54.80 | $54.11 | $54.75 | $44.64 | 16,924,772 |
| 2015-10-22 | $53.40 | $54.45 | $53.40 | $54.06 | $44.08 | 18,263,223 |
| 2015-10-21 | $53.04 | $53.86 | $53.03 | $53.12 | $43.31 | 17,697,279 |
| 2015-10-20 | $52.62 | $53.29 | $52.58 | $53.08 | $43.28 | 13,583,334 |
| 2015-10-19 | $52.76 | $53.01 | $52.45 | $52.56 | $42.86 | 15,515,662 |
| 2015-10-16 | $53.15 | $53.19 | $52.51 | $52.88 | $43.12 | 15,675,803 |
| 2015-10-15 | $51.98 | $52.70 | $51.76 | $52.69 | $42.96 | 18,262,387 |
| 2015-10-14 | $51.70 | $51.90 | $50.74 | $51.50 | $41.99 | 26,267,767 |
| 2015-10-13 | $52.02 | $52.31 | $51.71 | $51.86 | $42.28 | 16,002,167 |
| 2015-10-12 | $52.12 | $52.43 | $51.75 | $52.18 | $42.55 | 10,639,023 |
| 2015-10-09 | $53.02 | $53.07 | $51.98 | $52.14 | $42.51 | 16,983,126 |
| 2015-10-08 | $52.23 | $52.59 | $51.77 | $52.54 | $42.84 | 15,384,114 |
| 2015-10-07 | $52.49 | $52.73 | $51.91 | $52.19 | $42.55 | 13,917,377 |
| 2015-10-06 | $52.18 | $52.54 | $51.92 | $52.03 | $42.42 | 14,489,887 |
| 2015-10-05 | $51.71 | $52.57 | $51.50 | $52.41 | $42.73 | 15,240,709 |
| 2015-10-02 | $50.28 | $51.29 | $49.51 | $51.26 | $41.80 | 21,629,773 |
| 2015-10-01 | $51.51 | $51.86 | $50.92 | $51.44 | $41.94 | 15,552,670 |
| 2015-09-30 | $51.63 | $51.72 | $50.70 | $51.35 | $41.87 | 20,427,101 |
| 2015-09-29 | $50.47 | $50.96 | $50.00 | $50.89 | $41.49 | 20,816,056 |
| 2015-09-28 | $51.07 | $51.30 | $50.20 | $50.37 | $41.07 | 16,841,440 |
| 2015-09-25 | $51.36 | $51.87 | $51.07 | $51.48 | $41.97 | 18,393,019 |
| 2015-09-24 | $50.09 | $50.68 | $49.80 | $50.55 | $41.22 | 17,063,921 |
| 2015-09-23 | $50.88 | $50.94 | $50.50 | $50.78 | $41.40 | 12,521,218 |
| 2015-09-22 | $50.87 | $51.15 | $50.33 | $50.69 | $41.33 | 21,758,532 |
| 2015-09-21 | $51.52 | $51.75 | $51.18 | $51.55 | $42.03 | 16,673,165 |
| 2015-09-18 | $51.27 | $51.48 | $50.70 | $51.04 | $41.62 | 39,561,581 |
| 2015-09-17 | $53.70 | $53.91 | $52.03 | $52.21 | $42.57 | 25,025,803 |
| 2015-09-16 | $53.52 | $53.89 | $52.90 | $53.72 | $43.80 | 15,218,544 |
| 2015-09-15 | $53.04 | $53.79 | $52.82 | $53.47 | $43.60 | 14,305,498 |
| 2015-09-14 | $52.63 | $52.88 | $52.41 | $52.77 | $43.03 | 16,225,618 |
| 2015-09-11 | $52.34 | $52.66 | $52.03 | $52.62 | $42.90 | 12,547,930 |
| 2015-09-10 | $52.07 | $52.86 | $51.80 | $52.56 | $42.86 | 17,996,232 |
| 2015-09-09 | $53.61 | $53.70 | $52.02 | $52.19 | $42.55 | 16,221,491 |
| 2015-09-08 | $52.65 | $52.98 | $51.98 | $52.93 | $43.16 | 19,684,204 |
| 2015-09-04 | $51.80 | $51.82 | $50.76 | $51.29 | $41.82 | 22,303,838 |
| 2015-09-03 | $52.39 | $53.00 | $52.22 | $52.43 | $42.75 | 15,719,008 |
| 2015-09-02 | $52.16 | $52.49 | $51.27 | $51.99 | $42.39 | 20,919,441 |
| 2015-09-01 | $52.09 | $52.32 | $50.53 | $50.99 | $41.57 | 28,030,579 |
Wells Fargo & Company (WFC) News Headlines
.jpg)
.jpg)
Friday's big stock stories: What’s likely to move the market in the next trading session
Stocks will be looking to extend their latest winning streak to a fourth day. Here's what CNBC will be watching on Friday.
cnbc.com April 24, 2025.jpg)
Recent Wells Fargo & Company (WFC) News
.jpg)
.jpg)
Similar Companies to Wells Fargo & Company (WFC) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |