DENTSPLY Sirona Inc (XRAY) Exchange: NASDAQ
Data as of May 2, 2025
$14.08 ($0.15) 1.08%
DENTSPLY Sirona Inc - Daily Information
Click for more stock information on DENTSPLY Sirona Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.22 |
| Previous Close | $14.08 |
| High | $14.30 |
| Low | $14.02 |
| Adjusted Open | $14.22 |
| Previous Adjusted Close | $14.08 |
| Adjusted High | $14.30 |
| Adjusted Low | $14.02 |
About DENTSPLY Sirona Inc (XRAY)
DENTSPLY Sirona Inc (ticker symbol âXRAYâ) is a leading dental and medical device company that creates innovative solutions to advance dental health worldwide. Founded in 2008 with the merger of two respected companies, Sirona Dental Systems and DENTSPLY International, the company now boasts J.P. Morgan, Citi, Bank of America and other Fortune 500 companies as its investors. DENTSPLY Sirona Inc has continued to grow since its inception, with a revenue of over $3 billion as of 2019, and increasing its manufacturing capacity in the United States and Germany. It is now a leading global provider of dental equipment and laboratory systems, combining cutting-edge technology with quality products and services, to improve dental patient care.
Invest in DENTSPLY Sirona Inc (XRAY)
Historical Stock Data for DENTSPLY Sirona Inc (XRAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.22 | $14.30 | $14.02 | $14.08 | $14.08 | 2,638,873 |
| 2025-05-01 | $14.03 | $14.20 | $13.90 | $13.93 | $13.93 | 3,200,700 |
| 2025-04-30 | $13.82 | $13.94 | $13.38 | $13.90 | $13.90 | 3,680,457 |
| 2025-04-29 | $13.72 | $14.01 | $13.72 | $13.95 | $13.95 | 2,445,815 |
| 2025-04-28 | $13.79 | $13.96 | $13.68 | $13.87 | $13.87 | 2,260,427 |
| 2025-04-25 | $13.67 | $13.88 | $13.52 | $13.75 | $13.75 | 2,078,513 |
| 2025-04-24 | $13.37 | $13.79 | $13.17 | $13.71 | $13.71 | 2,457,920 |
| 2025-04-23 | $13.40 | $13.83 | $13.22 | $13.28 | $13.28 | 3,712,538 |
| 2025-04-22 | $12.94 | $13.09 | $12.81 | $13.02 | $13.02 | 2,258,621 |
| 2025-04-21 | $12.80 | $12.90 | $12.48 | $12.82 | $12.82 | 2,832,045 |
| 2025-04-17 | $12.66 | $12.88 | $12.62 | $12.83 | $12.83 | 2,841,800 |
| 2025-04-16 | $12.48 | $12.73 | $12.34 | $12.65 | $12.65 | 2,928,616 |
| 2025-04-15 | $12.79 | $12.95 | $12.49 | $12.55 | $12.55 | 3,114,936 |
| 2025-04-14 | $13.04 | $13.14 | $12.70 | $13.08 | $13.08 | 2,621,015 |
| 2025-04-11 | $12.80 | $12.87 | $12.16 | $12.77 | $12.77 | 3,640,344 |
| 2025-04-10 | $13.38 | $13.63 | $12.28 | $12.65 | $12.65 | 4,022,581 |
| 2025-04-09 | $12.51 | $13.90 | $12.18 | $13.66 | $13.66 | 5,491,753 |
| 2025-04-08 | $13.46 | $13.54 | $12.49 | $12.66 | $12.66 | 2,730,779 |
| 2025-04-07 | $13.06 | $13.90 | $12.62 | $13.24 | $13.24 | 4,863,937 |
| 2025-04-04 | $13.28 | $13.73 | $12.54 | $13.58 | $13.58 | 4,926,340 |
| 2025-04-03 | $14.38 | $14.50 | $13.57 | $13.62 | $13.62 | 4,021,377 |
| 2025-04-02 | $14.50 | $14.92 | $14.50 | $14.87 | $14.87 | 2,270,113 |
| 2025-04-01 | $14.91 | $15.02 | $14.62 | $14.65 | $14.65 | 2,658,688 |
| 2025-03-31 | $14.83 | $15.10 | $14.61 | $14.94 | $14.94 | 2,856,371 |
| 2025-03-28 | $15.44 | $15.54 | $14.86 | $14.93 | $14.93 | 2,436,744 |
| 2025-03-27 | $15.61 | $15.74 | $15.47 | $15.64 | $15.47 | 2,814,690 |
| 2025-03-26 | $15.59 | $15.78 | $15.34 | $15.60 | $15.43 | 2,057,614 |
| 2025-03-25 | $15.79 | $15.85 | $15.43 | $15.57 | $15.40 | 2,314,652 |
| 2025-03-24 | $15.76 | $16.02 | $15.65 | $15.80 | $15.63 | 2,625,623 |
| 2025-03-21 | $15.46 | $15.59 | $15.32 | $15.56 | $15.56 | 12,658,220 |
| 2025-03-20 | $15.69 | $15.97 | $15.50 | $15.60 | $15.60 | 2,363,338 |
| 2025-03-19 | $15.77 | $15.86 | $15.47 | $15.66 | $15.66 | 2,502,770 |
| 2025-03-18 | $15.58 | $15.82 | $15.32 | $15.74 | $15.74 | 2,288,981 |
| 2025-03-17 | $15.58 | $15.89 | $15.39 | $15.59 | $15.59 | 2,780,384 |
| 2025-03-14 | $15.20 | $15.59 | $14.91 | $15.56 | $15.56 | 4,513,470 |
| 2025-03-13 | $15.07 | $15.32 | $14.78 | $15.00 | $15.00 | 3,828,154 |
| 2025-03-12 | $16.06 | $16.10 | $15.30 | $15.33 | $15.33 | 3,020,452 |
| 2025-03-11 | $15.85 | $16.02 | $15.53 | $15.91 | $15.91 | 2,737,324 |
| 2025-03-10 | $16.26 | $16.41 | $16.03 | $16.05 | $16.05 | 2,782,306 |
| 2025-03-07 | $16.25 | $16.40 | $15.84 | $16.32 | $16.32 | 2,069,171 |
| 2025-03-06 | $16.02 | $16.38 | $15.95 | $16.26 | $16.26 | 2,609,797 |
| 2025-03-05 | $15.66 | $16.25 | $15.63 | $16.15 | $16.15 | 3,050,184 |
| 2025-03-04 | $16.06 | $16.20 | $15.47 | $15.59 | $15.59 | 3,382,553 |
| 2025-03-03 | $16.63 | $16.72 | $15.94 | $15.99 | $15.99 | 4,743,471 |
| 2025-02-28 | $17.15 | $17.34 | $16.21 | $16.55 | $16.55 | 4,667,133 |
| 2025-02-27 | $18.93 | $19.03 | $17.09 | $17.15 | $17.15 | 6,160,738 |
| 2025-02-26 | $18.82 | $19.17 | $18.60 | $18.81 | $18.81 | 3,242,247 |
| 2025-02-25 | $19.16 | $19.27 | $18.57 | $18.82 | $18.82 | 2,310,240 |
| 2025-02-24 | $18.82 | $19.10 | $18.54 | $19.05 | $19.05 | 2,716,872 |
| 2025-02-21 | $18.96 | $19.09 | $18.65 | $18.75 | $18.75 | 1,765,748 |
| 2025-02-20 | $18.92 | $19.19 | $18.90 | $18.95 | $18.95 | 1,912,002 |
| 2025-02-19 | $18.81 | $19.06 | $18.55 | $18.98 | $18.98 | 2,108,794 |
| 2025-02-18 | $18.35 | $18.85 | $18.33 | $18.84 | $18.84 | 2,971,845 |
| 2025-02-14 | $18.73 | $18.80 | $18.29 | $18.32 | $18.32 | 2,580,852 |
| 2025-02-13 | $18.37 | $18.81 | $18.28 | $18.77 | $18.77 | 2,129,114 |
| 2025-02-12 | $18.10 | $18.65 | $18.02 | $18.37 | $18.37 | 3,503,163 |
| 2025-02-11 | $18.38 | $18.50 | $18.26 | $18.28 | $18.28 | 1,524,187 |
| 2025-02-10 | $18.81 | $18.85 | $18.38 | $18.46 | $18.46 | 2,115,464 |
| 2025-02-07 | $19.21 | $19.27 | $18.70 | $18.76 | $18.76 | 1,454,966 |
| 2025-02-06 | $19.35 | $19.67 | $19.14 | $19.21 | $19.21 | 2,181,554 |
| 2025-02-05 | $19.43 | $19.77 | $19.28 | $19.29 | $19.29 | 2,156,492 |
| 2025-02-04 | $19.32 | $19.53 | $19.16 | $19.29 | $19.29 | 2,193,908 |
| 2025-02-03 | $19.35 | $19.71 | $19.05 | $19.35 | $19.35 | 1,833,035 |
| 2025-01-31 | $20.27 | $20.27 | $19.73 | $19.76 | $19.76 | 1,731,113 |
| 2025-01-30 | $19.98 | $20.60 | $19.98 | $20.31 | $20.31 | 2,908,716 |
| 2025-01-29 | $19.52 | $19.83 | $19.46 | $19.63 | $19.63 | 2,144,051 |
| 2025-01-28 | $19.58 | $19.86 | $19.45 | $19.62 | $19.62 | 1,934,301 |
| 2025-01-27 | $19.71 | $19.85 | $19.46 | $19.61 | $19.61 | 1,811,914 |
| 2025-01-24 | $19.41 | $19.68 | $19.26 | $19.53 | $19.53 | 2,682,216 |
| 2025-01-23 | $19.19 | $19.46 | $18.78 | $19.44 | $19.44 | 2,652,134 |
| 2025-01-22 | $18.89 | $19.43 | $18.70 | $19.36 | $19.36 | 1,536,214 |
| 2025-01-21 | $18.90 | $19.12 | $18.70 | $18.96 | $18.96 | 2,654,628 |
| 2025-01-17 | $18.59 | $18.94 | $18.44 | $18.77 | $18.77 | 1,875,051 |
| 2025-01-16 | $18.24 | $18.65 | $17.90 | $18.44 | $18.44 | 2,524,368 |
| 2025-01-15 | $18.48 | $18.67 | $18.22 | $18.24 | $18.24 | 2,708,004 |
| 2025-01-14 | $19.02 | $19.04 | $17.87 | $18.06 | $18.06 | 2,446,912 |
| 2025-01-13 | $18.05 | $18.83 | $17.88 | $18.66 | $18.66 | 2,671,213 |
| 2025-01-10 | $18.60 | $19.00 | $18.11 | $18.12 | $18.12 | 2,652,177 |
| 2025-01-08 | $18.51 | $18.91 | $18.23 | $18.85 | $18.85 | 2,953,878 |
| 2025-01-07 | $18.69 | $19.08 | $18.35 | $18.61 | $18.61 | 4,418,642 |
| 2025-01-06 | $18.65 | $19.26 | $18.65 | $18.86 | $18.86 | 3,152,973 |
| 2025-01-03 | $18.78 | $18.89 | $18.40 | $18.62 | $18.62 | 1,608,087 |
| 2025-01-02 | $19.08 | $19.21 | $18.62 | $18.75 | $18.75 | 1,618,700 |
| 2024-12-31 | $18.78 | $18.98 | $18.68 | $18.98 | $18.98 | 1,595,234 |
| 2024-12-30 | $18.83 | $18.87 | $18.35 | $18.65 | $18.65 | 1,965,713 |
| 2024-12-27 | $18.94 | $19.15 | $18.80 | $18.94 | $18.94 | 1,876,865 |
| 2024-12-26 | $18.79 | $19.32 | $18.66 | $19.16 | $19.16 | 2,577,123 |
| 2024-12-24 | $18.92 | $19.02 | $18.69 | $18.90 | $18.90 | 964,925 |
| 2024-12-23 | $18.63 | $19.03 | $18.51 | $18.95 | $18.95 | 2,109,104 |
| 2024-12-20 | $18.46 | $18.84 | $18.46 | $18.70 | $18.70 | 10,903,336 |
| 2024-12-19 | $18.77 | $18.97 | $18.34 | $18.47 | $18.47 | 3,065,118 |
| 2024-12-18 | $19.24 | $19.40 | $18.59 | $18.68 | $18.68 | 3,012,785 |
| 2024-12-17 | $19.39 | $19.80 | $19.11 | $19.19 | $19.19 | 3,302,426 |
| 2024-12-16 | $19.57 | $20.35 | $19.52 | $19.59 | $19.59 | 3,576,154 |
| 2024-12-13 | $20.01 | $20.17 | $19.55 | $19.72 | $19.72 | 2,802,501 |
| 2024-12-12 | $20.00 | $20.18 | $19.88 | $20.01 | $20.01 | 2,078,473 |
| 2024-12-11 | $19.72 | $20.34 | $19.72 | $20.03 | $20.03 | 5,413,458 |
| 2024-12-10 | $19.44 | $19.65 | $18.95 | $19.55 | $19.55 | 2,710,275 |
| 2024-12-09 | $19.17 | $19.69 | $19.13 | $19.45 | $19.45 | 2,390,961 |
| 2024-12-06 | $19.44 | $19.57 | $18.97 | $19.08 | $19.08 | 1,628,151 |
| 2024-12-05 | $19.63 | $19.74 | $19.22 | $19.31 | $19.31 | 1,822,256 |
| 2024-12-04 | $19.13 | $19.75 | $19.11 | $19.46 | $19.46 | 2,022,343 |
| 2024-12-03 | $19.61 | $19.83 | $19.01 | $19.39 | $19.39 | 2,828,506 |
| 2024-12-02 | $19.52 | $19.87 | $19.43 | $19.82 | $19.82 | 2,112,469 |
| 2024-11-29 | $19.58 | $19.70 | $19.52 | $19.65 | $19.65 | 1,289,235 |
| 2024-11-27 | $19.32 | $19.73 | $19.29 | $19.64 | $19.64 | 2,103,786 |
| 2024-11-26 | $19.43 | $19.52 | $19.06 | $19.19 | $19.19 | 1,926,683 |
| 2024-11-25 | $19.05 | $19.63 | $18.87 | $19.52 | $19.52 | 3,720,592 |
| 2024-11-22 | $18.60 | $18.87 | $18.60 | $18.77 | $18.77 | 1,964,940 |
| 2024-11-21 | $18.50 | $18.79 | $18.32 | $18.64 | $18.64 | 1,698,747 |
| 2024-11-20 | $18.73 | $18.84 | $18.37 | $18.52 | $18.52 | 3,556,922 |
| 2024-11-19 | $18.34 | $19.12 | $18.13 | $18.88 | $18.88 | 3,937,340 |
| 2024-11-18 | $18.20 | $18.58 | $18.19 | $18.46 | $18.46 | 2,535,615 |
| 2024-11-15 | $17.87 | $18.47 | $17.73 | $18.28 | $18.28 | 4,192,587 |
| 2024-11-14 | $17.96 | $18.06 | $17.71 | $17.87 | $17.87 | 3,566,034 |
| 2024-11-13 | $17.69 | $17.76 | $17.32 | $17.35 | $17.35 | 4,525,029 |
| 2024-11-12 | $17.62 | $17.87 | $17.37 | $17.77 | $17.77 | 4,358,763 |
| 2024-11-11 | $17.83 | $18.11 | $17.47 | $17.65 | $17.65 | 5,277,796 |
| 2024-11-08 | $17.59 | $18.01 | $17.21 | $17.86 | $17.86 | 9,406,034 |
| 2024-11-07 | $19.20 | $20.01 | $17.22 | $17.26 | $17.26 | 30,260,824 |
| 2024-11-06 | $24.84 | $24.86 | $23.36 | $23.98 | $23.98 | 3,979,207 |
| 2024-11-05 | $23.13 | $23.46 | $22.84 | $23.39 | $23.39 | 2,151,690 |
| 2024-11-04 | $23.55 | $23.83 | $23.24 | $23.34 | $23.34 | 2,847,490 |
| 2024-11-01 | $23.10 | $23.66 | $23.08 | $23.49 | $23.49 | 2,328,568 |
| 2024-10-31 | $23.31 | $23.77 | $23.13 | $23.17 | $23.17 | 3,464,919 |
| 2024-10-30 | $23.37 | $23.84 | $23.20 | $23.41 | $23.41 | 2,737,987 |
| 2024-10-29 | $23.60 | $23.70 | $23.16 | $23.23 | $23.23 | 2,874,986 |
| 2024-10-28 | $23.52 | $23.92 | $23.38 | $23.61 | $23.61 | 1,742,235 |
| 2024-10-25 | $23.79 | $24.03 | $22.86 | $23.31 | $23.31 | 3,688,608 |
| 2024-10-24 | $24.07 | $24.64 | $24.07 | $24.41 | $24.41 | 1,812,895 |
| 2024-10-23 | $24.23 | $24.29 | $23.76 | $24.01 | $24.01 | 1,622,879 |
| 2024-10-22 | $24.41 | $24.47 | $24.11 | $24.28 | $24.28 | 1,202,304 |
| 2024-10-21 | $24.65 | $24.82 | $24.33 | $24.43 | $24.43 | 1,378,290 |
| 2024-10-18 | $24.39 | $24.81 | $24.31 | $24.73 | $24.73 | 1,803,605 |
| 2024-10-17 | $24.67 | $24.68 | $24.29 | $24.39 | $24.39 | 2,253,663 |
| 2024-10-16 | $24.49 | $24.72 | $24.20 | $24.64 | $24.64 | 4,811,343 |
| 2024-10-15 | $24.35 | $24.93 | $24.29 | $24.31 | $24.31 | 2,871,695 |
| 2024-10-14 | $24.52 | $24.68 | $24.03 | $24.43 | $24.43 | 1,773,040 |
| 2024-10-11 | $24.42 | $24.69 | $24.31 | $24.53 | $24.53 | 1,557,130 |
| 2024-10-10 | $24.21 | $24.72 | $24.09 | $24.44 | $24.44 | 1,836,998 |
| 2024-10-09 | $24.40 | $24.80 | $24.17 | $24.52 | $24.52 | 2,444,536 |
| 2024-10-08 | $24.33 | $24.50 | $24.12 | $24.48 | $24.48 | 1,361,223 |
| 2024-10-07 | $25.07 | $25.22 | $24.38 | $24.48 | $24.48 | 1,810,339 |
| 2024-10-04 | $25.00 | $25.23 | $24.86 | $25.22 | $25.22 | 1,394,741 |
| 2024-10-03 | $24.81 | $24.99 | $24.56 | $24.71 | $24.71 | 1,900,233 |
| 2024-10-02 | $25.73 | $25.76 | $24.62 | $25.00 | $25.00 | 2,944,689 |
| 2024-10-01 | $27.13 | $27.16 | $25.90 | $26.12 | $26.12 | 1,949,440 |
| 2024-09-30 | $26.94 | $27.08 | $26.63 | $27.06 | $27.06 | 1,648,305 |
| 2024-09-27 | $26.72 | $27.44 | $26.46 | $27.05 | $27.05 | 2,027,562 |
| 2024-09-26 | $26.08 | $26.52 | $26.04 | $26.51 | $26.35 | 1,318,745 |
| 2024-09-25 | $26.24 | $26.24 | $25.65 | $25.73 | $25.58 | 1,150,023 |
| 2024-09-24 | $26.23 | $26.59 | $26.02 | $26.09 | $25.94 | 1,073,045 |
| 2024-09-23 | $26.40 | $26.57 | $26.12 | $26.17 | $26.02 | 1,134,860 |
| 2024-09-20 | $26.76 | $26.76 | $26.26 | $26.29 | $26.29 | 4,540,868 |
| 2024-09-19 | $27.25 | $27.43 | $26.71 | $26.90 | $26.90 | 2,968,047 |
| 2024-09-18 | $26.59 | $27.48 | $26.52 | $26.71 | $26.71 | 3,120,634 |
| 2024-09-17 | $26.25 | $26.92 | $26.16 | $26.69 | $26.69 | 1,929,808 |
| 2024-09-16 | $26.46 | $26.98 | $25.73 | $26.08 | $26.08 | 3,622,370 |
| 2024-09-13 | $25.56 | $26.65 | $25.44 | $26.28 | $26.28 | 2,118,644 |
| 2024-09-12 | $24.76 | $25.41 | $24.47 | $25.39 | $25.39 | 1,480,854 |
| 2024-09-11 | $24.89 | $25.00 | $24.09 | $24.73 | $24.73 | 1,955,025 |
| 2024-09-10 | $25.41 | $25.50 | $24.69 | $25.08 | $25.08 | 1,902,155 |
| 2024-09-09 | $25.52 | $25.91 | $25.16 | $25.36 | $25.36 | 2,710,723 |
| 2024-09-06 | $25.14 | $25.97 | $25.14 | $25.55 | $25.55 | 3,243,955 |
| 2024-09-05 | $25.75 | $25.75 | $24.99 | $25.08 | $25.08 | 3,398,581 |
| 2024-09-04 | $24.83 | $25.76 | $24.76 | $25.55 | $25.55 | 2,783,252 |
| 2024-09-03 | $25.06 | $25.47 | $24.95 | $25.00 | $25.00 | 1,716,617 |
| 2024-08-30 | $25.49 | $25.63 | $25.07 | $25.29 | $25.29 | 1,958,312 |
| 2024-08-29 | $25.05 | $25.50 | $24.72 | $25.34 | $25.34 | 5,893,560 |
| 2024-08-28 | $25.21 | $25.21 | $24.33 | $24.73 | $24.73 | 2,184,374 |
| 2024-08-27 | $25.24 | $25.42 | $24.87 | $25.39 | $25.39 | 1,714,704 |
| 2024-08-26 | $25.48 | $25.83 | $25.22 | $25.28 | $25.28 | 1,876,172 |
| 2024-08-23 | $24.29 | $25.33 | $24.16 | $25.31 | $25.31 | 2,756,428 |
| 2024-08-22 | $24.75 | $24.75 | $24.09 | $24.14 | $24.14 | 1,841,344 |
| 2024-08-21 | $24.53 | $24.70 | $24.43 | $24.59 | $24.59 | 1,887,823 |
| 2024-08-20 | $24.82 | $25.10 | $24.09 | $24.31 | $24.31 | 3,413,346 |
| 2024-08-19 | $25.54 | $25.71 | $25.41 | $25.54 | $25.54 | 2,258,284 |
| 2024-08-16 | $25.60 | $25.70 | $25.28 | $25.51 | $25.51 | 1,543,736 |
| 2024-08-15 | $25.07 | $25.72 | $25.07 | $25.66 | $25.66 | 2,195,117 |
| 2024-08-14 | $24.67 | $25.22 | $24.65 | $24.73 | $24.73 | 4,741,912 |
| 2024-08-13 | $23.90 | $24.78 | $23.87 | $24.65 | $24.65 | 2,448,910 |
| 2024-08-12 | $24.38 | $24.49 | $23.90 | $23.96 | $23.96 | 2,736,938 |
| 2024-08-09 | $24.40 | $24.56 | $24.05 | $24.13 | $24.13 | 2,868,161 |
| 2024-08-08 | $23.65 | $24.65 | $23.65 | $24.34 | $24.34 | 3,957,611 |
| 2024-08-07 | $24.33 | $24.87 | $23.58 | $23.63 | $23.63 | 4,753,906 |
| 2024-08-06 | $24.52 | $25.07 | $24.10 | $24.15 | $24.15 | 4,237,476 |
| 2024-08-05 | $24.62 | $25.09 | $24.25 | $24.48 | $24.48 | 7,353,941 |
| 2024-08-02 | $26.51 | $26.58 | $25.25 | $25.49 | $25.49 | 5,126,032 |
| 2024-08-01 | $27.26 | $27.95 | $26.70 | $26.73 | $26.73 | 3,906,767 |
| 2024-07-31 | $26.45 | $27.84 | $25.44 | $27.14 | $27.14 | 4,914,746 |
| 2024-07-30 | $26.21 | $27.02 | $26.21 | $26.78 | $26.78 | 3,578,627 |
| 2024-07-29 | $26.19 | $26.50 | $26.16 | $26.46 | $26.46 | 3,461,564 |
| 2024-07-26 | $26.55 | $26.75 | $26.24 | $26.41 | $26.41 | 1,748,732 |
| 2024-07-25 | $26.10 | $26.81 | $25.98 | $26.43 | $26.43 | 1,743,503 |
| 2024-07-24 | $26.13 | $26.40 | $26.07 | $26.24 | $26.24 | 1,917,766 |
| 2024-07-23 | $26.36 | $26.39 | $25.99 | $26.06 | $26.06 | 1,691,204 |
| 2024-07-22 | $26.36 | $26.58 | $26.07 | $26.39 | $26.39 | 3,241,068 |
| 2024-07-19 | $26.42 | $26.59 | $26.08 | $26.36 | $26.36 | 2,040,188 |
| 2024-07-18 | $27.15 | $27.64 | $26.40 | $26.41 | $26.41 | 4,648,398 |
| 2024-07-17 | $26.76 | $27.75 | $26.76 | $27.54 | $27.54 | 2,883,258 |
| 2024-07-16 | $25.69 | $26.81 | $25.57 | $26.81 | $26.81 | 2,835,194 |
| 2024-07-15 | $25.50 | $25.72 | $25.28 | $25.56 | $25.56 | 1,793,961 |
| 2024-07-12 | $25.71 | $25.89 | $25.38 | $25.53 | $25.53 | 2,241,892 |
| 2024-07-11 | $24.90 | $25.82 | $24.67 | $25.71 | $25.71 | 2,713,416 |
| 2024-07-10 | $24.36 | $24.54 | $24.10 | $24.41 | $24.41 | 3,302,887 |
| 2024-07-09 | $24.60 | $24.69 | $23.95 | $24.20 | $24.20 | 2,954,522 |
| 2024-07-08 | $24.63 | $24.84 | $24.47 | $24.66 | $24.66 | 2,049,046 |
| 2024-07-05 | $24.64 | $24.67 | $24.27 | $24.56 | $24.56 | 1,688,161 |
| 2024-07-03 | $24.45 | $24.93 | $24.34 | $24.76 | $24.76 | 2,159,924 |
| 2024-07-02 | $24.78 | $24.84 | $24.44 | $24.44 | $24.44 | 3,187,131 |
| 2024-07-01 | $25.01 | $25.45 | $24.53 | $24.63 | $24.63 | 2,620,502 |
| 2024-06-28 | $25.29 | $25.36 | $24.71 | $24.91 | $24.91 | 4,198,537 |
| 2024-06-27 | $25.16 | $25.35 | $24.90 | $25.29 | $25.13 | 2,288,871 |
| 2024-06-26 | $24.93 | $25.29 | $24.82 | $25.16 | $25.00 | 1,824,293 |
| 2024-06-25 | $25.48 | $25.48 | $24.98 | $25.01 | $24.85 | 2,223,513 |
| 2024-06-24 | $25.57 | $26.01 | $25.52 | $25.57 | $25.41 | 2,286,137 |
| 2024-06-21 | $25.61 | $25.80 | $25.39 | $25.45 | $25.29 | 6,356,737 |
| 2024-06-20 | $25.60 | $25.61 | $25.26 | $25.45 | $25.29 | 6,001,414 |
| 2024-06-18 | $25.80 | $26.00 | $25.61 | $25.66 | $25.50 | 2,108,549 |
| 2024-06-17 | $25.73 | $25.89 | $25.28 | $25.66 | $25.50 | 2,949,820 |
| 2024-06-14 | $26.47 | $26.51 | $25.83 | $26.11 | $26.11 | 1,758,606 |
| 2024-06-13 | $26.91 | $26.91 | $26.34 | $26.70 | $26.70 | 2,157,746 |
| 2024-06-12 | $27.45 | $27.74 | $26.91 | $27.05 | $27.05 | 1,462,101 |
| 2024-06-11 | $26.88 | $27.14 | $26.55 | $26.96 | $26.96 | 1,855,080 |
| 2024-06-10 | $27.33 | $27.48 | $27.02 | $27.05 | $27.05 | 1,871,009 |
| 2024-06-07 | $27.53 | $27.93 | $27.46 | $27.69 | $27.69 | 1,394,138 |
| 2024-06-06 | $27.49 | $27.79 | $27.39 | $27.78 | $27.78 | 2,569,680 |
| 2024-06-05 | $27.76 | $28.00 | $27.43 | $27.64 | $27.64 | 1,434,125 |
| 2024-06-04 | $28.07 | $28.24 | $27.71 | $27.72 | $27.72 | 1,794,832 |
| 2024-06-03 | $28.01 | $28.25 | $27.92 | $28.04 | $28.04 | 2,258,632 |
| 2024-05-31 | $27.89 | $28.22 | $27.76 | $28.01 | $28.01 | 4,942,636 |
| 2024-05-30 | $27.16 | $27.78 | $27.16 | $27.75 | $27.75 | 2,574,529 |
| 2024-05-29 | $27.37 | $27.61 | $26.96 | $27.12 | $27.12 | 2,705,221 |
| 2024-05-28 | $27.50 | $27.85 | $27.43 | $27.64 | $27.64 | 2,393,724 |
| 2024-05-24 | $27.48 | $27.70 | $27.43 | $27.46 | $27.46 | 1,900,800 |
| 2024-05-23 | $27.94 | $28.00 | $27.48 | $27.52 | $27.52 | 3,448,138 |
| 2024-05-22 | $28.20 | $28.44 | $27.83 | $28.05 | $28.05 | 1,998,513 |
| 2024-05-21 | $28.00 | $28.34 | $27.98 | $28.20 | $28.20 | 2,333,778 |
| 2024-05-20 | $28.24 | $28.38 | $27.92 | $28.12 | $28.12 | 1,572,738 |
| 2024-05-17 | $28.27 | $28.33 | $27.71 | $28.28 | $28.28 | 2,196,809 |
| 2024-05-16 | $28.17 | $28.47 | $28.14 | $28.38 | $28.38 | 1,945,951 |
| 2024-05-15 | $28.29 | $28.50 | $28.11 | $28.26 | $28.26 | 1,942,705 |
| 2024-05-14 | $28.41 | $28.57 | $27.77 | $28.12 | $28.12 | 2,387,332 |
| 2024-05-13 | $27.99 | $28.69 | $27.94 | $28.18 | $28.18 | 2,887,719 |
| 2024-05-10 | $28.19 | $28.35 | $27.85 | $27.89 | $27.89 | 7,071,708 |
| 2024-05-09 | $27.89 | $28.24 | $27.80 | $28.20 | $28.20 | 5,078,023 |
| 2024-05-08 | $28.05 | $28.20 | $27.68 | $27.81 | $27.81 | 4,249,382 |
| 2024-05-07 | $28.54 | $29.13 | $28.22 | $28.25 | $28.25 | 4,288,681 |
| 2024-05-06 | $28.46 | $28.62 | $27.97 | $28.25 | $28.25 | 4,232,375 |
| 2024-05-03 | $28.75 | $29.06 | $27.96 | $28.29 | $28.29 | 4,506,597 |
| 2024-05-02 | $29.58 | $29.89 | $28.34 | $28.38 | $28.38 | 6,670,406 |
| 2024-05-01 | $30.09 | $30.78 | $29.97 | $30.18 | $30.18 | 2,453,254 |
| 2024-04-30 | $30.10 | $30.39 | $29.94 | $30.01 | $30.01 | 2,161,310 |
| 2024-04-29 | $30.79 | $31.00 | $30.63 | $30.69 | $30.69 | 2,209,853 |
| 2024-04-26 | $30.29 | $30.79 | $30.18 | $30.57 | $30.57 | 1,158,487 |
| 2024-04-25 | $30.69 | $30.77 | $30.10 | $30.35 | $30.35 | 1,488,959 |
| 2024-04-24 | $30.86 | $31.00 | $30.68 | $30.92 | $30.92 | 1,472,214 |
| 2024-04-23 | $30.32 | $30.91 | $30.21 | $30.86 | $30.86 | 2,861,281 |
| 2024-04-22 | $30.48 | $30.61 | $30.22 | $30.37 | $30.37 | 4,163,844 |
| 2024-04-19 | $30.40 | $30.53 | $30.26 | $30.50 | $30.50 | 1,843,773 |
| 2024-04-18 | $30.49 | $30.68 | $30.25 | $30.44 | $30.44 | 1,350,342 |
| 2024-04-17 | $30.99 | $31.08 | $30.34 | $30.36 | $30.36 | 1,857,024 |
| 2024-04-16 | $30.77 | $31.13 | $30.55 | $30.79 | $30.79 | 3,036,414 |
| 2024-04-15 | $31.44 | $31.75 | $30.71 | $30.89 | $30.89 | 2,855,438 |
| 2024-04-12 | $31.77 | $31.80 | $30.88 | $31.30 | $31.30 | 3,000,870 |
| 2024-04-11 | $32.68 | $32.83 | $31.87 | $32.02 | $32.02 | 2,127,181 |
| 2024-04-10 | $31.97 | $32.43 | $31.80 | $32.39 | $32.39 | 2,233,797 |
| 2024-04-09 | $32.42 | $33.02 | $32.36 | $32.85 | $32.85 | 2,900,486 |
| 2024-04-08 | $32.31 | $32.53 | $31.70 | $32.24 | $32.24 | 4,062,652 |
| 2024-04-05 | $31.89 | $32.49 | $31.86 | $32.31 | $32.31 | 3,348,568 |
| 2024-04-04 | $32.05 | $32.43 | $31.77 | $31.92 | $31.92 | 3,030,428 |
| 2024-04-03 | $32.30 | $32.42 | $31.70 | $31.85 | $31.85 | 2,265,575 |
| 2024-04-02 | $31.81 | $32.44 | $31.50 | $31.83 | $31.83 | 47,603,083 |
| 2024-04-01 | $33.22 | $33.22 | $31.91 | $32.25 | $32.25 | 2,396,284 |
| 2024-03-28 | $33.00 | $33.42 | $32.48 | $33.19 | $33.19 | 2,604,965 |
| 2024-03-27 | $32.72 | $33.36 | $32.57 | $33.31 | $33.31 | 2,225,247 |
| 2024-03-26 | $32.91 | $33.03 | $32.50 | $32.50 | $32.34 | 1,552,235 |
| 2024-03-25 | $32.86 | $33.11 | $32.55 | $32.84 | $32.68 | 1,126,370 |
| 2024-03-22 | $33.45 | $33.52 | $32.63 | $32.75 | $32.59 | 1,780,670 |
| 2024-03-21 | $33.30 | $33.72 | $33.13 | $33.45 | $33.29 | 2,679,522 |
| 2024-03-20 | $33.07 | $33.30 | $32.71 | $33.30 | $33.14 | 3,587,736 |
| 2024-03-19 | $33.03 | $33.22 | $32.86 | $33.11 | $32.95 | 6,906,200 |
| 2024-03-18 | $32.97 | $33.13 | $32.68 | $32.98 | $32.82 | 1,264,684 |
| 2024-03-15 | $32.70 | $33.04 | $32.56 | $32.84 | $32.84 | 4,823,785 |
| 2024-03-14 | $34.09 | $34.16 | $32.72 | $32.98 | $32.98 | 1,778,915 |
| 2024-03-13 | $33.69 | $34.28 | $33.66 | $34.13 | $34.13 | 2,008,040 |
| 2024-03-12 | $33.95 | $34.03 | $33.40 | $33.61 | $33.61 | 2,840,724 |
| 2024-03-11 | $33.75 | $34.06 | $33.57 | $33.87 | $33.87 | 1,408,103 |
| 2024-03-08 | $33.61 | $33.97 | $33.45 | $33.75 | $33.75 | 1,561,769 |
| 2024-03-07 | $33.62 | $33.69 | $33.09 | $33.42 | $33.42 | 1,711,221 |
| 2024-03-06 | $33.42 | $33.67 | $33.22 | $33.41 | $33.41 | 1,588,946 |
| 2024-03-05 | $33.08 | $33.47 | $33.06 | $33.27 | $33.27 | 1,741,637 |
| 2024-03-04 | $33.04 | $33.34 | $32.66 | $33.28 | $33.28 | 1,565,338 |
| 2024-03-01 | $32.99 | $33.53 | $32.18 | $33.27 | $33.27 | 2,674,501 |
| 2024-02-29 | $34.23 | $34.91 | $32.20 | $32.68 | $32.68 | 4,416,463 |
| 2024-02-28 | $33.47 | $33.47 | $32.78 | $33.30 | $33.30 | 3,258,964 |
| 2024-02-27 | $33.90 | $34.03 | $33.39 | $33.68 | $33.68 | 1,992,906 |
| 2024-02-26 | $34.00 | $34.22 | $33.40 | $33.69 | $33.69 | 1,642,178 |
| 2024-02-23 | $33.56 | $34.07 | $33.10 | $33.91 | $33.91 | 2,140,939 |
| 2024-02-22 | $33.15 | $33.71 | $32.90 | $33.57 | $33.57 | 1,732,446 |
| 2024-02-21 | $33.43 | $33.60 | $32.66 | $33.08 | $33.08 | 2,218,414 |
| 2024-02-20 | $33.33 | $33.96 | $33.32 | $33.75 | $33.75 | 2,905,024 |
| 2024-02-16 | $33.57 | $33.92 | $33.15 | $33.58 | $33.58 | 2,637,207 |
| 2024-02-15 | $33.05 | $33.88 | $32.71 | $33.86 | $33.86 | 6,302,002 |
| 2024-02-14 | $32.62 | $32.94 | $32.36 | $32.67 | $32.67 | 5,008,425 |
| 2024-02-13 | $32.96 | $33.36 | $32.13 | $32.45 | $32.45 | 2,426,736 |
| 2024-02-12 | $32.77 | $33.61 | $32.77 | $33.52 | $33.52 | 2,692,366 |
| 2024-02-09 | $33.15 | $33.16 | $32.73 | $32.79 | $32.79 | 3,435,603 |
| 2024-02-08 | $32.57 | $33.43 | $32.21 | $33.16 | $33.16 | 3,270,706 |
| 2024-02-07 | $34.32 | $34.33 | $33.54 | $33.71 | $33.71 | 3,549,740 |
| 2024-02-06 | $33.44 | $34.21 | $33.24 | $34.16 | $34.16 | 7,528,159 |
| 2024-02-05 | $33.98 | $34.21 | $33.31 | $33.33 | $33.33 | 4,392,439 |
| 2024-02-02 | $34.22 | $34.45 | $33.52 | $34.19 | $34.19 | 7,922,604 |
| 2024-02-01 | $34.96 | $35.21 | $34.57 | $34.70 | $34.70 | 5,492,246 |
| 2024-01-31 | $35.10 | $35.36 | $34.65 | $34.75 | $34.75 | 1,910,800 |
| 2024-01-30 | $35.37 | $35.42 | $34.94 | $35.03 | $35.03 | 1,134,012 |
| 2024-01-29 | $34.85 | $35.47 | $34.85 | $35.42 | $35.42 | 1,841,442 |
| 2024-01-26 | $35.32 | $35.68 | $34.87 | $34.92 | $34.92 | 1,791,557 |
| 2024-01-25 | $34.98 | $35.06 | $34.53 | $35.05 | $35.05 | 1,856,070 |
| 2024-01-24 | $35.65 | $35.65 | $34.54 | $34.67 | $34.67 | 2,595,446 |
| 2024-01-23 | $36.43 | $36.63 | $35.14 | $35.49 | $35.49 | 1,711,393 |
| 2024-01-22 | $35.90 | $36.34 | $35.86 | $36.27 | $36.27 | 3,160,246 |
| 2024-01-19 | $35.92 | $35.92 | $35.23 | $35.66 | $35.66 | 1,942,079 |
| 2024-01-18 | $35.61 | $35.95 | $35.41 | $35.91 | $35.91 | 1,517,110 |
| 2024-01-17 | $35.61 | $35.91 | $35.32 | $35.52 | $35.52 | 1,412,921 |
| 2024-01-16 | $36.32 | $36.32 | $35.61 | $35.95 | $35.95 | 2,087,104 |
| 2024-01-12 | $36.70 | $36.98 | $36.42 | $36.56 | $36.56 | 1,937,161 |
| 2024-01-11 | $37.20 | $37.35 | $36.16 | $36.45 | $36.45 | 2,294,202 |
| 2024-01-10 | $36.48 | $37.60 | $35.90 | $37.39 | $37.39 | 4,599,543 |
| 2024-01-09 | $35.80 | $37.20 | $35.68 | $36.53 | $36.53 | 4,458,820 |
| 2024-01-08 | $35.42 | $36.30 | $35.30 | $35.90 | $35.90 | 2,179,931 |
| 2024-01-05 | $35.46 | $35.81 | $35.08 | $35.38 | $35.38 | 3,186,037 |
| 2024-01-04 | $34.79 | $35.78 | $34.67 | $35.68 | $35.68 | 2,897,486 |
| 2024-01-03 | $35.35 | $35.35 | $34.50 | $34.82 | $34.82 | 2,196,166 |
| 2024-01-02 | $35.37 | $35.96 | $35.26 | $35.63 | $35.63 | 1,684,405 |
| 2023-12-29 | $35.38 | $35.68 | $35.37 | $35.59 | $35.59 | 1,330,635 |
| 2023-12-28 | $35.59 | $35.88 | $35.45 | $35.59 | $35.59 | 1,152,273 |
| 2023-12-27 | $35.71 | $35.80 | $35.51 | $35.63 | $35.49 | 1,200,985 |
| 2023-12-26 | $35.24 | $35.62 | $35.16 | $35.54 | $35.54 | 1,324,417 |
| 2023-12-22 | $35.19 | $35.40 | $34.95 | $35.22 | $35.22 | 1,261,228 |
| 2023-12-21 | $34.41 | $35.21 | $34.41 | $35.19 | $35.19 | 2,604,009 |
| 2023-12-20 | $34.74 | $34.83 | $33.99 | $34.02 | $34.02 | 1,652,387 |
| 2023-12-19 | $34.32 | $34.87 | $34.22 | $34.73 | $34.73 | 3,449,102 |
| 2023-12-18 | $34.39 | $34.46 | $33.71 | $34.07 | $34.07 | 2,226,854 |
| 2023-12-15 | $34.37 | $34.68 | $33.94 | $34.38 | $34.38 | 5,156,809 |
| 2023-12-14 | $33.74 | $35.08 | $33.70 | $34.35 | $34.35 | 4,605,737 |
| 2023-12-13 | $31.91 | $33.41 | $31.64 | $33.33 | $33.33 | 2,369,677 |
| 2023-12-12 | $31.77 | $32.02 | $31.32 | $31.92 | $31.92 | 3,145,800 |
| 2023-12-11 | $31.81 | $31.91 | $31.31 | $31.67 | $31.67 | 2,238,388 |
| 2023-12-08 | $32.45 | $32.64 | $31.77 | $31.88 | $31.88 | 3,564,845 |
| 2023-12-07 | $32.32 | $32.56 | $31.97 | $32.48 | $32.48 | 2,833,216 |
| 2023-12-06 | $32.33 | $32.63 | $31.95 | $32.21 | $32.21 | 1,938,477 |
| 2023-12-05 | $32.54 | $32.58 | $31.86 | $32.18 | $32.18 | 3,214,748 |
| 2023-12-04 | $32.27 | $33.11 | $32.24 | $32.73 | $32.73 | 2,691,536 |
| 2023-12-01 | $31.70 | $32.74 | $31.45 | $32.55 | $32.55 | 4,500,481 |
| 2023-11-30 | $31.31 | $31.87 | $31.02 | $31.75 | $31.75 | 15,902,313 |
| 2023-11-29 | $31.36 | $31.60 | $31.03 | $31.33 | $31.33 | 4,093,032 |
| 2023-11-28 | $31.65 | $31.87 | $31.31 | $31.48 | $31.48 | 3,279,405 |
| 2023-11-27 | $31.05 | $31.56 | $30.88 | $31.48 | $31.48 | 3,186,719 |
| 2023-11-24 | $31.25 | $31.42 | $30.98 | $31.32 | $31.32 | 1,294,175 |
| 2023-11-22 | $31.09 | $31.57 | $31.02 | $31.36 | $31.36 | 3,155,043 |
| 2023-11-21 | $30.64 | $31.22 | $30.59 | $30.99 | $30.99 | 4,266,345 |
| 2023-11-20 | $29.64 | $30.03 | $29.46 | $29.94 | $29.94 | 3,186,760 |
| 2023-11-17 | $29.81 | $30.08 | $29.49 | $29.69 | $29.69 | 2,413,327 |
| 2023-11-16 | $29.43 | $29.89 | $29.39 | $29.60 | $29.60 | 3,552,813 |
| 2023-11-15 | $28.80 | $29.82 | $28.80 | $29.32 | $29.32 | 4,925,403 |
| 2023-11-14 | $28.68 | $29.65 | $28.13 | $28.94 | $28.94 | 4,303,776 |
| 2023-11-13 | $28.34 | $28.80 | $27.84 | $27.91 | $27.91 | 3,707,932 |
| 2023-11-10 | $28.09 | $28.53 | $27.74 | $28.39 | $28.39 | 5,625,250 |
| 2023-11-09 | $28.00 | $28.32 | $27.22 | $27.25 | $27.25 | 5,385,257 |
| 2023-11-08 | $28.50 | $28.67 | $27.65 | $27.68 | $27.68 | 3,766,022 |
| 2023-11-07 | $28.58 | $28.80 | $28.05 | $28.40 | $28.40 | 3,418,520 |
| 2023-11-06 | $29.31 | $29.49 | $28.32 | $28.56 | $28.56 | 4,934,971 |
| 2023-11-03 | $28.77 | $29.62 | $28.48 | $29.21 | $29.21 | 5,097,424 |
| 2023-11-02 | $26.98 | $28.67 | $26.27 | $28.54 | $28.54 | 8,659,427 |
| 2023-11-01 | $30.41 | $30.99 | $30.01 | $30.84 | $30.84 | 4,349,556 |
| 2023-10-31 | $30.23 | $30.95 | $30.04 | $30.41 | $30.41 | 3,668,654 |
| 2023-10-30 | $30.91 | $31.01 | $29.74 | $29.99 | $29.99 | 3,388,512 |
| 2023-10-27 | $30.82 | $31.01 | $30.39 | $30.60 | $30.60 | 2,706,993 |
| 2023-10-26 | $31.01 | $31.10 | $30.07 | $30.68 | $30.68 | 5,965,742 |
| 2023-10-25 | $32.42 | $32.47 | $31.78 | $31.81 | $31.81 | 5,732,952 |
| 2023-10-24 | $32.33 | $32.82 | $32.19 | $32.65 | $32.65 | 4,240,838 |
| 2023-10-23 | $31.90 | $32.55 | $31.84 | $32.34 | $32.34 | 2,366,036 |
| 2023-10-20 | $31.58 | $32.08 | $31.26 | $31.85 | $31.85 | 5,819,493 |
| 2023-10-19 | $32.32 | $32.46 | $31.49 | $31.50 | $31.50 | 1,962,142 |
| 2023-10-18 | $32.04 | $32.54 | $31.87 | $32.34 | $32.34 | 4,149,425 |
| 2023-10-17 | $31.18 | $32.33 | $31.18 | $32.12 | $32.12 | 5,088,509 |
| 2023-10-16 | $31.00 | $31.68 | $30.60 | $31.39 | $31.39 | 1,980,959 |
| 2023-10-13 | $30.54 | $31.01 | $30.48 | $30.83 | $30.83 | 1,475,893 |
| 2023-10-12 | $31.83 | $32.00 | $30.50 | $30.60 | $30.60 | 2,419,250 |
| 2023-10-11 | $32.36 | $32.57 | $31.62 | $31.80 | $31.80 | 1,887,774 |
| 2023-10-10 | $32.20 | $32.47 | $31.85 | $32.40 | $32.40 | 1,611,592 |
| 2023-10-09 | $32.25 | $32.35 | $31.70 | $31.96 | $31.96 | 1,377,474 |
| 2023-10-06 | $32.03 | $32.73 | $31.83 | $32.48 | $32.48 | 2,164,612 |
| 2023-10-05 | $33.35 | $33.58 | $31.79 | $32.18 | $32.18 | 2,191,340 |
| 2023-10-04 | $33.52 | $33.59 | $32.92 | $33.30 | $33.30 | 3,961,503 |
| 2023-10-03 | $33.54 | $33.83 | $33.22 | $33.43 | $33.43 | 3,016,705 |
| 2023-10-02 | $34.08 | $34.08 | $33.62 | $33.78 | $33.78 | 1,963,568 |
| 2023-09-29 | $34.37 | $34.61 | $34.03 | $34.16 | $34.16 | 1,236,860 |
| 2023-09-28 | $33.96 | $34.32 | $33.84 | $34.13 | $34.13 | 1,838,098 |
| 2023-09-27 | $34.64 | $34.88 | $33.75 | $34.11 | $33.97 | 2,036,022 |
| 2023-09-26 | $33.94 | $34.76 | $33.91 | $34.59 | $34.45 | 1,827,825 |
| 2023-09-25 | $33.87 | $34.19 | $33.76 | $34.17 | $34.03 | 1,957,796 |
| 2023-09-22 | $34.19 | $34.28 | $33.66 | $33.88 | $33.74 | 3,712,648 |
| 2023-09-21 | $34.96 | $34.96 | $34.10 | $34.16 | $34.02 | 2,143,384 |
| 2023-09-20 | $35.65 | $35.86 | $35.16 | $35.19 | $35.05 | 1,290,142 |
| 2023-09-19 | $35.54 | $35.66 | $35.22 | $35.29 | $35.15 | 1,322,818 |
| 2023-09-18 | $35.41 | $35.65 | $35.04 | $35.54 | $35.39 | 1,895,382 |
| 2023-09-15 | $35.56 | $36.09 | $35.45 | $35.54 | $35.39 | 2,550,345 |
| 2023-09-14 | $36.08 | $36.34 | $35.38 | $35.59 | $35.44 | 1,447,301 |
| 2023-09-13 | $36.57 | $36.69 | $35.74 | $35.79 | $35.64 | 1,888,600 |
| 2023-09-12 | $36.50 | $36.85 | $36.34 | $36.65 | $36.50 | 1,163,906 |
| 2023-09-11 | $36.13 | $36.79 | $36.08 | $36.57 | $36.42 | 1,069,508 |
| 2023-09-08 | $36.04 | $36.26 | $35.91 | $36.00 | $35.85 | 1,080,574 |
| 2023-09-07 | $36.63 | $37.51 | $36.09 | $36.16 | $36.01 | 843,006 |
| 2023-09-06 | $36.62 | $36.90 | $36.29 | $36.70 | $36.55 | 991,579 |
| 2023-09-05 | $37.35 | $37.41 | $36.64 | $36.69 | $36.54 | 1,592,059 |
| 2023-09-01 | $37.41 | $38.36 | $37.21 | $37.48 | $37.48 | 1,784,872 |
| 2023-08-31 | $37.41 | $37.69 | $37.06 | $37.09 | $37.09 | 1,778,399 |
| 2023-08-30 | $37.77 | $37.80 | $37.24 | $37.35 | $37.35 | 1,812,938 |
| 2023-08-29 | $37.55 | $37.81 | $37.32 | $37.79 | $37.79 | 1,515,519 |
| 2023-08-28 | $37.82 | $37.93 | $37.50 | $37.65 | $37.65 | 746,758 |
| 2023-08-25 | $37.28 | $37.63 | $37.13 | $37.53 | $37.53 | 809,284 |
| 2023-08-24 | $37.85 | $38.08 | $37.22 | $37.24 | $37.24 | 807,697 |
| 2023-08-23 | $37.61 | $37.89 | $37.50 | $37.78 | $37.78 | 643,049 |
| 2023-08-22 | $37.61 | $37.80 | $37.50 | $37.52 | $37.52 | 1,065,095 |
| 2023-08-21 | $37.48 | $37.66 | $37.27 | $37.56 | $37.56 | 1,121,268 |
| 2023-08-18 | $36.84 | $37.48 | $36.84 | $37.30 | $37.30 | 1,580,635 |
| 2023-08-17 | $37.35 | $37.69 | $37.05 | $37.19 | $37.19 | 1,196,878 |
| 2023-08-16 | $37.40 | $37.77 | $37.21 | $37.34 | $37.34 | 1,997,292 |
| 2023-08-15 | $38.01 | $38.13 | $37.56 | $37.59 | $37.59 | 1,489,482 |
| 2023-08-14 | $38.74 | $38.77 | $38.23 | $38.27 | $38.27 | 826,641 |
| 2023-08-11 | $38.36 | $38.81 | $38.23 | $38.81 | $38.81 | 832,202 |
| 2023-08-10 | $38.60 | $39.05 | $38.29 | $38.53 | $38.53 | 1,131,128 |
| 2023-08-09 | $39.29 | $39.40 | $38.40 | $38.47 | $38.47 | 1,183,555 |
| 2023-08-08 | $39.16 | $39.50 | $38.64 | $39.38 | $39.38 | 1,110,849 |
| 2023-08-07 | $39.31 | $39.81 | $39.07 | $39.49 | $39.49 | 977,682 |
| 2023-08-04 | $39.29 | $39.81 | $39.17 | $39.29 | $39.29 | 1,264,492 |
| 2023-08-03 | $40.92 | $40.92 | $38.04 | $39.28 | $39.28 | 2,648,167 |
| 2023-08-02 | $41.07 | $41.22 | $40.46 | $40.67 | $40.67 | 1,878,861 |
| 2023-08-01 | $41.07 | $41.56 | $41.00 | $41.37 | $41.37 | 1,381,377 |
| 2023-07-31 | $41.18 | $41.53 | $41.00 | $41.52 | $41.52 | 1,664,464 |
| 2023-07-28 | $41.14 | $41.24 | $40.68 | $41.03 | $41.03 | 1,085,456 |
| 2023-07-27 | $40.88 | $41.65 | $40.66 | $40.66 | $40.66 | 1,642,579 |
| 2023-07-26 | $40.38 | $40.71 | $40.22 | $40.47 | $40.47 | 1,402,650 |
| 2023-07-25 | $40.31 | $40.69 | $40.15 | $40.57 | $40.57 | 1,099,157 |
| 2023-07-24 | $40.77 | $40.88 | $40.32 | $40.46 | $40.46 | 2,204,739 |
| 2023-07-21 | $40.74 | $40.95 | $40.62 | $40.76 | $40.76 | 1,200,911 |
| 2023-07-20 | $40.81 | $40.91 | $40.53 | $40.59 | $40.59 | 1,678,036 |
| 2023-07-19 | $40.55 | $40.86 | $40.33 | $40.67 | $40.67 | 3,250,070 |
| 2023-07-18 | $40.35 | $40.75 | $40.03 | $40.55 | $40.55 | 780,324 |
| 2023-07-17 | $40.63 | $40.81 | $40.17 | $40.57 | $40.57 | 944,150 |
| 2023-07-14 | $41.43 | $41.56 | $40.77 | $40.91 | $40.91 | 1,452,714 |
| 2023-07-13 | $40.88 | $41.53 | $40.73 | $41.43 | $41.43 | 1,641,481 |
| 2023-07-12 | $40.95 | $41.11 | $40.63 | $40.83 | $40.83 | 1,609,918 |
| 2023-07-11 | $39.75 | $40.52 | $39.52 | $40.48 | $40.48 | 2,013,426 |
| 2023-07-10 | $38.87 | $39.95 | $38.74 | $39.58 | $39.58 | 2,046,649 |
| 2023-07-07 | $38.49 | $38.97 | $38.28 | $38.83 | $38.83 | 1,196,945 |
| 2023-07-06 | $38.36 | $38.58 | $38.08 | $38.56 | $38.56 | 1,045,660 |
| 2023-07-05 | $39.26 | $39.37 | $38.79 | $38.89 | $38.89 | 1,210,870 |
| 2023-07-03 | $39.72 | $39.80 | $39.33 | $39.60 | $39.60 | 657,494 |
| 2023-06-30 | $39.81 | $40.14 | $39.59 | $40.02 | $40.02 | 1,218,338 |
| 2023-06-29 | $39.37 | $39.77 | $39.29 | $39.51 | $39.51 | 995,271 |
| 2023-06-28 | $39.95 | $40.00 | $39.39 | $39.58 | $39.44 | 1,263,096 |
| 2023-06-27 | $39.28 | $39.98 | $38.87 | $39.91 | $39.91 | 1,600,393 |
| 2023-06-26 | $38.52 | $39.36 | $38.50 | $39.31 | $39.31 | 1,000,831 |
| 2023-06-23 | $38.57 | $38.74 | $38.30 | $38.44 | $38.44 | 2,223,119 |
| 2023-06-22 | $39.01 | $39.20 | $38.75 | $38.89 | $38.89 | 1,286,356 |
| 2023-06-21 | $39.55 | $40.30 | $38.89 | $38.97 | $38.97 | 2,652,407 |
| 2023-06-20 | $39.39 | $39.73 | $38.96 | $39.22 | $39.22 | 1,682,847 |
| 2023-06-16 | $38.67 | $39.92 | $38.59 | $39.73 | $39.73 | 5,337,119 |
| 2023-06-15 | $38.06 | $38.60 | $37.72 | $38.39 | $38.39 | 1,926,961 |
| 2023-06-14 | $39.32 | $39.46 | $37.96 | $38.06 | $38.06 | 1,723,994 |
| 2023-06-13 | $38.84 | $39.30 | $38.77 | $39.07 | $39.07 | 1,018,375 |
| 2023-06-12 | $38.35 | $38.80 | $38.16 | $38.70 | $38.70 | 1,309,272 |
| 2023-06-09 | $38.73 | $38.80 | $38.25 | $38.42 | $38.42 | 944,792 |
| 2023-06-08 | $39.39 | $39.43 | $38.34 | $38.71 | $38.71 | 2,004,923 |
| 2023-06-07 | $39.05 | $39.58 | $38.97 | $39.39 | $39.39 | 1,118,573 |
| 2023-06-06 | $39.04 | $39.36 | $38.82 | $39.13 | $39.13 | 1,143,017 |
| 2023-06-05 | $38.77 | $39.11 | $38.64 | $38.92 | $38.92 | 1,291,610 |
| 2023-06-02 | $37.65 | $38.87 | $37.62 | $38.79 | $38.79 | 2,331,636 |
| 2023-06-01 | $37.45 | $37.67 | $36.00 | $37.66 | $37.66 | 2,723,256 |
| 2023-05-31 | $36.25 | $36.43 | $35.53 | $36.12 | $36.12 | 5,729,840 |
| 2023-05-30 | $36.97 | $37.04 | $36.22 | $36.46 | $36.46 | 1,788,782 |
| 2023-05-26 | $36.89 | $37.78 | $36.54 | $36.96 | $36.96 | 1,655,764 |
| 2023-05-25 | $37.02 | $37.07 | $36.42 | $36.91 | $36.91 | 1,440,837 |
| 2023-05-24 | $37.87 | $38.08 | $36.91 | $37.13 | $37.13 | 1,554,986 |
| 2023-05-23 | $39.24 | $39.24 | $37.83 | $38.05 | $38.05 | 2,093,905 |
| 2023-05-22 | $40.16 | $40.32 | $39.29 | $39.41 | $39.41 | 2,880,768 |
| 2023-05-19 | $40.63 | $40.70 | $40.08 | $40.19 | $40.19 | 1,023,909 |
| 2023-05-18 | $40.05 | $40.62 | $39.82 | $40.50 | $40.50 | 938,894 |
| 2023-05-17 | $40.56 | $40.73 | $39.75 | $40.14 | $40.14 | 2,938,827 |
| 2023-05-16 | $40.77 | $40.77 | $40.25 | $40.42 | $40.42 | 690,493 |
| 2023-05-15 | $41.13 | $41.13 | $40.74 | $40.94 | $40.94 | 1,053,656 |
| 2023-05-12 | $41.01 | $41.09 | $40.64 | $40.88 | $40.88 | 794,012 |
| 2023-05-11 | $40.95 | $41.29 | $40.55 | $40.99 | $40.99 | 932,623 |
| 2023-05-10 | $41.26 | $41.48 | $40.46 | $41.03 | $41.03 | 1,026,994 |
| 2023-05-09 | $41.03 | $41.16 | $40.54 | $40.92 | $40.92 | 1,670,946 |
| 2023-05-08 | $41.14 | $41.40 | $40.73 | $41.32 | $41.32 | 974,437 |
| 2023-05-05 | $41.02 | $41.49 | $40.81 | $41.30 | $41.30 | 1,419,363 |
| 2023-05-04 | $40.48 | $41.09 | $39.35 | $40.85 | $40.85 | 2,509,365 |
| 2023-05-03 | $42.62 | $43.24 | $40.26 | $40.48 | $40.48 | 3,006,184 |
| 2023-05-02 | $42.24 | $42.58 | $41.89 | $42.10 | $42.10 | 3,066,812 |
| 2023-05-01 | $41.72 | $42.43 | $41.58 | $42.39 | $42.39 | 1,524,663 |
| 2023-04-28 | $41.34 | $42.25 | $41.13 | $41.93 | $41.93 | 1,912,603 |
| 2023-04-27 | $40.95 | $41.46 | $40.50 | $41.36 | $41.36 | 1,941,361 |
| 2023-04-26 | $40.93 | $41.10 | $40.67 | $40.93 | $40.93 | 1,408,122 |
| 2023-04-25 | $41.13 | $41.62 | $40.90 | $40.97 | $40.97 | 1,719,467 |
| 2023-04-24 | $41.21 | $41.51 | $41.10 | $41.44 | $41.44 | 1,194,802 |
| 2023-04-21 | $40.93 | $41.22 | $40.82 | $41.09 | $41.09 | 1,726,935 |
| 2023-04-20 | $40.32 | $41.05 | $40.20 | $40.85 | $40.85 | 1,205,228 |
| 2023-04-19 | $40.38 | $40.95 | $40.35 | $40.59 | $40.59 | 1,693,137 |
| 2023-04-18 | $41.11 | $41.14 | $40.55 | $40.56 | $40.56 | 1,226,582 |
| 2023-04-17 | $41.14 | $41.30 | $40.70 | $40.92 | $40.92 | 1,467,533 |
| 2023-04-14 | $41.06 | $41.28 | $40.89 | $41.15 | $41.15 | 2,510,368 |
| 2023-04-13 | $40.69 | $41.23 | $40.47 | $41.18 | $41.18 | 1,809,567 |
| 2023-04-12 | $41.17 | $41.33 | $40.39 | $40.51 | $40.51 | 1,871,504 |
| 2023-04-11 | $40.02 | $40.97 | $40.00 | $40.77 | $40.77 | 2,211,621 |
| 2023-04-10 | $39.31 | $39.86 | $39.22 | $39.78 | $39.78 | 1,837,984 |
| 2023-04-06 | $39.67 | $39.73 | $39.25 | $39.54 | $39.54 | 2,465,747 |
| 2023-04-05 | $38.90 | $39.53 | $38.83 | $39.23 | $39.23 | 2,608,864 |
| 2023-04-04 | $39.33 | $39.49 | $38.92 | $38.97 | $38.97 | 1,405,108 |
| 2023-04-03 | $39.25 | $39.58 | $38.86 | $39.11 | $39.11 | 1,590,861 |
| 2023-03-31 | $38.77 | $39.31 | $38.77 | $39.28 | $39.28 | 1,864,470 |
| 2023-03-30 | $38.12 | $38.66 | $37.90 | $38.56 | $38.56 | 1,982,632 |
| 2023-03-29 | $38.08 | $38.14 | $37.33 | $37.72 | $37.58 | 1,293,097 |
| 2023-03-28 | $37.38 | $37.76 | $36.89 | $37.75 | $37.61 | 1,510,440 |
| 2023-03-27 | $37.56 | $37.70 | $37.11 | $37.53 | $37.39 | 1,591,933 |
| 2023-03-24 | $36.58 | $37.28 | $36.44 | $37.25 | $37.25 | 1,833,849 |
| 2023-03-23 | $36.46 | $37.11 | $36.41 | $36.76 | $36.76 | 1,616,610 |
| 2023-03-22 | $37.58 | $37.61 | $36.34 | $36.38 | $36.38 | 1,932,349 |
| 2023-03-21 | $37.28 | $37.90 | $37.22 | $37.71 | $37.71 | 2,078,460 |
| 2023-03-20 | $36.89 | $37.20 | $36.51 | $36.99 | $36.99 | 2,062,527 |
| 2023-03-17 | $37.37 | $37.44 | $36.75 | $36.88 | $36.88 | 3,143,552 |
| 2023-03-16 | $36.81 | $37.55 | $36.55 | $37.44 | $37.44 | 1,622,156 |
| 2023-03-15 | $37.43 | $37.84 | $36.89 | $37.21 | $37.21 | 2,208,548 |
| 2023-03-14 | $38.24 | $38.89 | $37.81 | $38.13 | $38.13 | 2,626,235 |
| 2023-03-13 | $36.57 | $38.37 | $36.45 | $37.55 | $37.55 | 3,379,035 |
| 2023-03-10 | $36.96 | $37.24 | $36.21 | $36.93 | $36.93 | 2,146,970 |
| 2023-03-09 | $38.06 | $38.29 | $37.07 | $37.09 | $37.09 | 2,065,349 |
| 2023-03-08 | $38.57 | $38.65 | $37.81 | $37.95 | $37.95 | 1,348,271 |
| 2023-03-07 | $39.33 | $39.61 | $38.41 | $38.59 | $38.59 | 2,229,525 |
| 2023-03-06 | $39.33 | $40.16 | $38.32 | $39.27 | $39.27 | 4,662,557 |
| 2023-03-03 | $38.02 | $38.80 | $37.73 | $38.74 | $38.74 | 1,853,508 |
| 2023-03-02 | $37.08 | $37.86 | $36.69 | $37.68 | $37.68 | 2,101,483 |
| 2023-03-01 | $38.50 | $38.50 | $37.04 | $37.36 | $37.36 | 2,789,430 |
| 2023-02-28 | $38.25 | $38.92 | $36.49 | $38.07 | $38.07 | 5,997,282 |
| 2023-02-27 | $34.73 | $34.88 | $34.36 | $34.55 | $34.55 | 1,800,766 |
| 2023-02-24 | $34.64 | $34.89 | $34.23 | $34.33 | $34.33 | 2,353,822 |
| 2023-02-23 | $35.37 | $35.57 | $34.88 | $35.22 | $35.22 | 1,434,607 |
| 2023-02-22 | $35.44 | $35.67 | $35.00 | $35.14 | $35.14 | 1,195,972 |
| 2023-02-21 | $35.51 | $35.71 | $35.02 | $35.40 | $35.40 | 1,574,081 |
| 2023-02-17 | $35.64 | $36.00 | $35.30 | $35.84 | $35.84 | 1,334,326 |
| 2023-02-16 | $35.94 | $36.50 | $35.36 | $35.80 | $35.80 | 1,704,305 |
| 2023-02-15 | $36.58 | $36.78 | $36.31 | $36.59 | $36.59 | 2,488,004 |
| 2023-02-14 | $37.09 | $37.25 | $36.40 | $36.99 | $36.99 | 1,155,494 |
| 2023-02-13 | $35.96 | $36.89 | $35.74 | $36.89 | $36.89 | 2,602,349 |
| 2023-02-10 | $36.32 | $36.56 | $35.52 | $35.89 | $35.89 | 2,137,191 |
| 2023-02-09 | $38.13 | $38.21 | $36.26 | $36.61 | $36.61 | 2,862,109 |
| 2023-02-08 | $38.37 | $38.44 | $37.84 | $38.00 | $38.00 | 1,292,487 |
| 2023-02-07 | $37.84 | $38.73 | $37.55 | $38.64 | $38.64 | 2,200,073 |
| 2023-02-06 | $38.10 | $38.69 | $37.93 | $38.09 | $38.09 | 1,366,665 |
| 2023-02-03 | $39.17 | $39.49 | $38.26 | $38.44 | $38.44 | 1,525,744 |
| 2023-02-02 | $38.02 | $39.73 | $37.99 | $39.66 | $39.66 | 2,232,768 |
| 2023-02-01 | $36.79 | $37.67 | $36.71 | $37.48 | $37.48 | 1,648,939 |
| 2023-01-31 | $36.53 | $37.01 | $36.31 | $36.83 | $36.83 | 2,124,947 |
| 2023-01-30 | $36.62 | $36.81 | $36.35 | $36.53 | $36.53 | 1,346,287 |
| 2023-01-27 | $36.65 | $37.22 | $36.33 | $37.00 | $37.00 | 2,280,937 |
| 2023-01-26 | $36.74 | $36.93 | $36.33 | $36.86 | $36.86 | 1,494,842 |
| 2023-01-25 | $35.69 | $36.59 | $35.69 | $36.59 | $36.59 | 1,797,024 |
| 2023-01-24 | $37.04 | $37.19 | $35.64 | $35.89 | $35.89 | 2,067,623 |
| 2023-01-23 | $37.05 | $37.81 | $37.05 | $37.41 | $37.41 | 1,644,772 |
| 2023-01-20 | $36.65 | $37.05 | $36.49 | $36.97 | $36.97 | 1,493,697 |
| 2023-01-19 | $36.66 | $37.03 | $36.13 | $36.62 | $36.62 | 2,011,273 |
| 2023-01-18 | $36.92 | $37.72 | $36.80 | $36.92 | $36.92 | 1,982,795 |
| 2023-01-17 | $36.51 | $36.95 | $36.14 | $36.82 | $36.82 | 1,470,314 |
| 2023-01-13 | $35.75 | $36.75 | $35.75 | $36.55 | $36.55 | 1,967,088 |
| 2023-01-12 | $35.66 | $36.10 | $35.00 | $36.00 | $36.00 | 3,225,915 |
| 2023-01-11 | $33.75 | $35.20 | $33.52 | $35.11 | $35.11 | 2,738,103 |
| 2023-01-10 | $32.82 | $33.51 | $32.51 | $33.32 | $33.32 | 1,356,358 |
| 2023-01-09 | $33.18 | $33.69 | $32.93 | $32.99 | $32.99 | 1,468,905 |
| 2023-01-06 | $33.37 | $33.62 | $32.64 | $33.43 | $33.43 | 2,058,663 |
| 2023-01-05 | $33.49 | $33.54 | $32.60 | $33.09 | $33.09 | 4,455,688 |
| 2023-01-04 | $33.22 | $34.04 | $32.93 | $33.78 | $33.78 | 3,697,845 |
| 2023-01-03 | $32.02 | $33.81 | $31.58 | $32.69 | $32.69 | 1,653,790 |
| 2022-12-30 | $31.96 | $32.35 | $31.48 | $31.84 | $31.84 | 1,352,731 |
| 2022-12-29 | $31.06 | $32.56 | $30.84 | $32.28 | $32.28 | 1,139,467 |
| 2022-12-28 | $32.19 | $32.28 | $30.97 | $30.98 | $30.86 | 1,430,535 |
| 2022-12-27 | $31.93 | $32.17 | $31.47 | $32.07 | $32.07 | 998,778 |
| 2022-12-23 | $31.31 | $31.88 | $31.24 | $31.83 | $31.83 | 1,266,821 |
| 2022-12-22 | $31.16 | $31.50 | $30.62 | $31.48 | $31.48 | 1,811,829 |
| 2022-12-21 | $31.21 | $31.45 | $31.13 | $31.33 | $31.33 | 1,562,045 |
| 2022-12-20 | $30.46 | $31.10 | $30.07 | $30.88 | $30.88 | 2,248,643 |
| 2022-12-19 | $30.37 | $30.63 | $30.05 | $30.60 | $30.60 | 1,454,269 |
| 2022-12-16 | $31.04 | $31.44 | $30.07 | $30.52 | $30.52 | 4,950,288 |
| 2022-12-15 | $31.50 | $31.93 | $31.21 | $31.26 | $31.26 | 2,186,535 |
| 2022-12-14 | $31.49 | $32.14 | $31.07 | $32.05 | $32.05 | 2,730,625 |
| 2022-12-13 | $31.63 | $31.83 | $31.17 | $31.66 | $31.66 | 2,244,394 |
| 2022-12-12 | $30.31 | $30.59 | $29.86 | $30.52 | $30.52 | 1,416,657 |
| 2022-12-09 | $30.08 | $30.63 | $30.03 | $30.26 | $30.26 | 1,185,564 |
| 2022-12-08 | $29.79 | $30.53 | $29.63 | $30.28 | $30.28 | 1,354,407 |
| 2022-12-07 | $30.17 | $30.72 | $29.47 | $29.76 | $29.76 | 1,545,408 |
| 2022-12-06 | $30.53 | $30.88 | $29.87 | $30.11 | $30.11 | 1,529,775 |
| 2022-12-05 | $31.58 | $31.58 | $30.40 | $30.62 | $30.62 | 1,595,915 |
| 2022-12-02 | $30.94 | $31.74 | $30.83 | $31.68 | $31.68 | 1,483,618 |
| 2022-12-01 | $30.42 | $31.50 | $30.42 | $31.44 | $31.44 | 2,861,125 |
| 2022-11-30 | $30.04 | $30.32 | $28.71 | $30.26 | $30.26 | 3,719,763 |
| 2022-11-29 | $30.37 | $30.84 | $30.08 | $30.21 | $30.21 | 1,383,598 |
| 2022-11-28 | $31.22 | $31.28 | $30.29 | $30.46 | $30.46 | 2,253,845 |
| 2022-11-25 | $30.93 | $31.57 | $30.68 | $31.48 | $31.48 | 614,324 |
| 2022-11-23 | $30.36 | $31.14 | $30.23 | $30.98 | $30.98 | 1,435,443 |
| 2022-11-22 | $30.61 | $30.80 | $30.03 | $30.37 | $30.37 | 2,033,217 |
| 2022-11-21 | $30.88 | $31.09 | $30.34 | $30.60 | $30.60 | 1,761,729 |
| 2022-11-18 | $31.25 | $31.47 | $30.88 | $31.13 | $31.13 | 1,961,949 |
| 2022-11-17 | $30.00 | $30.72 | $29.74 | $30.69 | $30.69 | 2,576,532 |
| 2022-11-16 | $31.35 | $31.81 | $30.36 | $30.60 | $30.60 | 2,915,322 |
| 2022-11-15 | $30.25 | $31.99 | $30.25 | $31.34 | $31.34 | 3,291,635 |
| 2022-11-14 | $29.29 | $31.80 | $28.76 | $30.35 | $30.35 | 5,199,508 |
| 2022-11-11 | $30.63 | $32.28 | $30.33 | $32.05 | $32.05 | 4,094,448 |
| 2022-11-10 | $29.97 | $30.53 | $29.78 | $30.28 | $30.28 | 3,144,392 |
| 2022-11-09 | $27.95 | $29.06 | $27.64 | $28.74 | $28.74 | 2,582,800 |
| 2022-11-08 | $28.04 | $28.72 | $27.62 | $28.08 | $28.08 | 3,147,179 |
| 2022-11-07 | $27.28 | $28.22 | $27.28 | $28.03 | $28.03 | 2,323,811 |
| 2022-11-04 | $27.14 | $27.65 | $26.75 | $27.15 | $27.15 | 2,786,618 |
| 2022-11-03 | $27.85 | $27.94 | $26.48 | $26.83 | $26.83 | 3,282,690 |
| 2022-11-02 | $31.07 | $31.07 | $28.05 | $28.18 | $28.18 | 3,944,079 |
| 2022-11-01 | $27.58 | $31.08 | $27.47 | $31.00 | $31.00 | 5,422,135 |
| 2022-10-31 | $30.68 | $30.95 | $30.59 | $30.82 | $30.82 | 2,338,372 |
| 2022-10-28 | $30.66 | $30.93 | $30.29 | $30.86 | $30.86 | 1,665,378 |
| 2022-10-27 | $30.87 | $30.96 | $30.29 | $30.51 | $30.51 | 2,450,953 |
| 2022-10-26 | $30.61 | $31.18 | $30.44 | $30.88 | $30.88 | 2,317,704 |
| 2022-10-25 | $29.51 | $30.32 | $29.47 | $30.31 | $30.31 | 2,188,938 |
| 2022-10-24 | $29.33 | $29.60 | $29.06 | $29.51 | $29.51 | 1,267,168 |
| 2022-10-21 | $28.54 | $29.09 | $27.98 | $29.06 | $29.06 | 2,024,599 |
| 2022-10-20 | $28.89 | $29.37 | $28.61 | $28.64 | $28.64 | 1,996,200 |
| 2022-10-19 | $29.21 | $29.41 | $28.73 | $28.82 | $28.82 | 1,941,273 |
| 2022-10-18 | $29.83 | $30.14 | $29.16 | $29.40 | $29.40 | 1,218,336 |
| 2022-10-17 | $28.88 | $29.52 | $28.82 | $29.22 | $29.22 | 1,844,474 |
| 2022-10-14 | $29.29 | $29.68 | $28.40 | $28.48 | $28.48 | 1,618,686 |
| 2022-10-13 | $27.72 | $29.18 | $27.28 | $29.00 | $29.00 | 1,983,015 |
| 2022-10-12 | $28.12 | $28.18 | $27.67 | $28.02 | $28.02 | 2,137,135 |
| 2022-10-11 | $27.83 | $28.71 | $27.71 | $28.16 | $28.16 | 1,887,785 |
| 2022-10-10 | $28.64 | $28.85 | $28.02 | $28.08 | $28.08 | 1,657,685 |
| 2022-10-07 | $29.22 | $29.22 | $28.23 | $28.41 | $28.41 | 1,801,283 |
| 2022-10-06 | $30.19 | $30.29 | $29.33 | $29.42 | $29.42 | 1,824,768 |
| 2022-10-05 | $29.68 | $30.34 | $29.63 | $30.24 | $30.24 | 2,384,741 |
| 2022-10-04 | $29.41 | $30.16 | $29.41 | $29.93 | $29.93 | 4,285,205 |
| 2022-10-03 | $28.61 | $29.39 | $28.12 | $29.18 | $29.18 | 2,061,170 |
| 2022-09-30 | $29.19 | $29.50 | $28.28 | $28.35 | $28.35 | 2,618,378 |
| 2022-09-29 | $29.37 | $29.47 | $28.82 | $29.15 | $29.15 | 1,925,521 |
| 2022-09-28 | $29.50 | $30.00 | $29.23 | $29.78 | $29.65 | 2,253,687 |
| 2022-09-27 | $30.05 | $30.58 | $29.22 | $29.35 | $29.22 | 3,998,626 |
| 2022-09-26 | $29.93 | $30.30 | $29.53 | $29.69 | $29.56 | 4,793,927 |
| 2022-09-23 | $29.29 | $30.02 | $29.25 | $29.98 | $29.98 | 2,828,612 |
| 2022-09-22 | $30.59 | $30.64 | $29.41 | $29.55 | $29.55 | 2,835,410 |
| 2022-09-21 | $30.94 | $31.54 | $30.78 | $30.78 | $30.78 | 6,053,111 |
| 2022-09-20 | $31.53 | $31.53 | $30.58 | $30.84 | $30.84 | 1,835,941 |
| 2022-09-19 | $31.91 | $32.03 | $31.21 | $31.90 | $31.90 | 1,677,703 |
| 2022-09-16 | $32.75 | $32.91 | $32.02 | $32.05 | $32.05 | 4,099,722 |
| 2022-09-15 | $32.78 | $33.82 | $32.72 | $32.98 | $32.98 | 1,969,486 |
| 2022-09-14 | $32.71 | $33.03 | $32.29 | $32.56 | $32.56 | 1,670,837 |
| 2022-09-13 | $33.50 | $33.59 | $32.85 | $32.93 | $32.93 | 1,724,752 |
| 2022-09-12 | $33.99 | $34.67 | $33.93 | $34.16 | $34.16 | 1,456,620 |
| 2022-09-09 | $33.09 | $33.97 | $32.96 | $33.96 | $33.96 | 1,842,993 |
| 2022-09-08 | $31.67 | $32.91 | $31.37 | $32.91 | $32.91 | 1,819,703 |
| 2022-09-07 | $30.98 | $32.00 | $30.89 | $31.92 | $31.92 | 3,087,622 |
| 2022-09-06 | $31.87 | $31.97 | $30.98 | $31.06 | $31.06 | 1,769,323 |
| 2022-09-02 | $32.36 | $32.67 | $31.57 | $31.80 | $31.80 | 1,764,651 |
| 2022-09-01 | $32.63 | $32.72 | $31.68 | $32.17 | $32.17 | 1,574,949 |
| 2022-08-31 | $33.17 | $33.38 | $32.70 | $32.77 | $32.77 | 1,738,339 |
| 2022-08-30 | $33.12 | $33.15 | $32.52 | $32.94 | $32.94 | 2,640,084 |
| 2022-08-29 | $33.56 | $33.69 | $33.00 | $33.08 | $33.08 | 1,548,677 |
| 2022-08-26 | $35.15 | $35.24 | $33.59 | $33.61 | $33.61 | 2,240,190 |
| 2022-08-25 | $34.57 | $34.79 | $34.22 | $34.76 | $34.76 | 1,674,477 |
| 2022-08-24 | $34.22 | $34.59 | $34.02 | $34.36 | $34.36 | 4,222,467 |
| 2022-08-23 | $34.31 | $34.70 | $33.86 | $34.30 | $34.30 | 3,124,248 |
| 2022-08-22 | $35.29 | $35.29 | $34.30 | $34.47 | $34.47 | 2,533,832 |
| 2022-08-19 | $36.31 | $36.41 | $35.51 | $35.78 | $35.78 | 1,506,497 |
| 2022-08-18 | $35.95 | $36.39 | $35.58 | $36.36 | $36.36 | 2,439,329 |
| 2022-08-17 | $36.46 | $36.53 | $35.48 | $35.75 | $35.75 | 2,193,656 |
| 2022-08-16 | $37.32 | $37.45 | $36.26 | $36.78 | $36.78 | 2,362,849 |
| 2022-08-15 | $37.50 | $37.81 | $37.34 | $37.60 | $37.60 | 1,144,926 |
| 2022-08-12 | $37.24 | $37.68 | $37.18 | $37.65 | $37.65 | 982,741 |
| 2022-08-11 | $37.28 | $37.86 | $36.98 | $37.17 | $37.17 | 1,455,386 |
| 2022-08-10 | $36.85 | $37.22 | $36.69 | $37.04 | $37.04 | 1,454,784 |
| 2022-08-09 | $36.99 | $36.99 | $36.22 | $36.31 | $36.31 | 1,003,944 |
| 2022-08-08 | $36.94 | $37.51 | $36.94 | $36.99 | $36.99 | 1,139,714 |
| 2022-08-05 | $34.94 | $37.46 | $34.94 | $36.84 | $36.84 | 3,710,190 |
| 2022-08-04 | $35.98 | $36.32 | $35.53 | $35.91 | $35.91 | 1,192,389 |
| 2022-08-03 | $35.90 | $36.22 | $35.61 | $35.90 | $35.90 | 1,907,100 |
| 2022-08-02 | $35.84 | $35.97 | $35.39 | $35.57 | $35.57 | 2,420,037 |
| 2022-08-01 | $36.18 | $36.52 | $35.89 | $35.98 | $35.98 | 1,424,622 |
| 2022-07-29 | $36.46 | $36.46 | $35.56 | $36.16 | $36.16 | 1,920,815 |
| 2022-07-28 | $36.65 | $36.79 | $35.93 | $36.35 | $36.35 | 1,612,040 |
| 2022-07-27 | $35.89 | $36.57 | $35.84 | $36.49 | $36.49 | 1,958,319 |
| 2022-07-26 | $35.80 | $35.98 | $35.41 | $35.83 | $35.83 | 1,536,499 |
| 2022-07-25 | $36.05 | $36.24 | $35.58 | $35.75 | $35.75 | 882,386 |
| 2022-07-22 | $36.63 | $36.71 | $35.58 | $35.96 | $35.96 | 1,258,221 |
| 2022-07-21 | $36.03 | $36.53 | $35.92 | $36.47 | $36.47 | 1,264,724 |
| 2022-07-20 | $35.83 | $36.46 | $35.66 | $36.13 | $36.13 | 1,401,304 |
| 2022-07-19 | $35.25 | $35.93 | $35.20 | $35.88 | $35.88 | 1,597,652 |
| 2022-07-18 | $35.00 | $35.27 | $34.66 | $34.78 | $34.78 | 1,298,203 |
| 2022-07-15 | $34.80 | $35.27 | $34.36 | $34.91 | $34.91 | 1,477,718 |
| 2022-07-14 | $34.17 | $34.39 | $33.92 | $34.20 | $34.20 | 1,274,646 |
| 2022-07-13 | $34.31 | $34.90 | $34.15 | $34.66 | $34.66 | 1,768,180 |
| 2022-07-12 | $34.80 | $35.19 | $34.64 | $34.82 | $34.82 | 1,463,034 |
| 2022-07-11 | $34.86 | $35.17 | $34.56 | $34.76 | $34.76 | 1,390,698 |
| 2022-07-08 | $35.48 | $35.96 | $35.05 | $35.21 | $35.21 | 1,523,781 |
| 2022-07-07 | $35.79 | $35.93 | $35.30 | $35.46 | $35.46 | 1,947,632 |
| 2022-07-06 | $36.33 | $36.55 | $35.29 | $35.62 | $35.62 | 1,627,096 |
| 2022-07-05 | $35.77 | $36.15 | $35.04 | $36.10 | $36.10 | 1,010,231 |
| 2022-07-01 | $35.54 | $36.26 | $35.33 | $36.20 | $36.20 | 1,252,667 |
| 2022-06-30 | $36.05 | $36.12 | $35.43 | $35.73 | $35.73 | 1,286,111 |
| 2022-06-29 | $35.89 | $36.56 | $35.85 | $36.39 | $36.39 | 1,387,497 |
| 2022-06-28 | $36.97 | $37.28 | $35.82 | $35.83 | $35.83 | 1,243,008 |
| 2022-06-27 | $36.79 | $37.17 | $36.34 | $36.73 | $36.73 | 1,594,548 |
| 2022-06-24 | $36.31 | $37.03 | $35.94 | $36.76 | $36.76 | 2,721,335 |
| 2022-06-23 | $35.47 | $35.95 | $35.28 | $35.94 | $35.94 | 1,480,268 |
| 2022-06-22 | $34.89 | $36.00 | $34.75 | $35.53 | $35.41 | 2,976,086 |
| 2022-06-21 | $35.77 | $35.89 | $35.13 | $35.18 | $35.06 | 3,774,894 |
| 2022-06-17 | $35.15 | $35.66 | $34.54 | $35.33 | $35.21 | 4,637,847 |
| 2022-06-16 | $34.84 | $34.87 | $33.78 | $34.74 | $34.62 | 3,642,184 |
| 2022-06-15 | $35.96 | $36.19 | $34.81 | $35.36 | $35.24 | 4,212,776 |
| 2022-06-14 | $37.06 | $37.06 | $35.14 | $35.59 | $35.47 | 3,171,212 |
| 2022-06-13 | $37.57 | $37.71 | $36.61 | $36.74 | $36.61 | 3,197,574 |
| 2022-06-10 | $38.50 | $38.91 | $38.22 | $38.22 | $38.09 | 1,513,864 |
| 2022-06-09 | $39.62 | $39.84 | $39.08 | $39.10 | $38.96 | 1,145,281 |
| 2022-06-08 | $40.42 | $40.42 | $39.89 | $40.00 | $39.86 | 1,245,330 |
| 2022-06-07 | $40.10 | $40.60 | $39.73 | $40.52 | $40.38 | 1,540,021 |
| 2022-06-06 | $39.89 | $40.80 | $39.89 | $40.43 | $40.29 | 1,214,728 |
| 2022-06-03 | $41.45 | $41.55 | $40.34 | $40.49 | $40.35 | 1,669,475 |
| 2022-06-02 | $39.70 | $41.91 | $39.51 | $41.80 | $41.66 | 3,367,852 |
| 2022-06-01 | $39.79 | $39.92 | $38.27 | $39.04 | $38.90 | 2,058,600 |
| 2022-05-31 | $39.72 | $39.76 | $39.23 | $39.56 | $39.42 | 2,911,603 |
| 2022-05-27 | $39.19 | $39.78 | $39.02 | $39.72 | $39.58 | 1,759,175 |
| 2022-05-26 | $38.61 | $39.19 | $38.49 | $38.95 | $38.82 | 1,635,097 |
| 2022-05-25 | $38.06 | $38.90 | $37.18 | $38.58 | $38.45 | 1,934,247 |
| 2022-05-24 | $38.47 | $38.47 | $37.73 | $38.10 | $37.97 | 2,454,295 |
| 2022-05-23 | $38.09 | $38.64 | $37.74 | $38.50 | $38.37 | 1,747,380 |
| 2022-05-20 | $37.71 | $37.82 | $36.82 | $37.75 | $37.62 | 1,618,060 |
| 2022-05-19 | $37.23 | $37.54 | $36.84 | $37.32 | $37.19 | 1,733,448 |
| 2022-05-18 | $38.75 | $38.93 | $37.46 | $37.62 | $37.49 | 1,860,629 |
| 2022-05-17 | $38.34 | $39.18 | $38.34 | $38.97 | $38.83 | 1,672,130 |
| 2022-05-16 | $38.20 | $38.53 | $37.97 | $38.26 | $38.13 | 1,826,762 |
| 2022-05-13 | $37.95 | $38.59 | $37.86 | $38.23 | $38.10 | 2,041,454 |
| 2022-05-12 | $37.40 | $38.38 | $37.10 | $37.85 | $37.72 | 4,186,298 |
| 2022-05-11 | $36.48 | $39.00 | $36.39 | $37.68 | $37.55 | 6,894,914 |
| 2022-05-10 | $35.25 | $37.86 | $35.00 | $36.38 | $36.25 | 10,831,673 |
| 2022-05-09 | $40.18 | $40.54 | $39.09 | $39.25 | $39.11 | 2,675,390 |
| 2022-05-06 | $40.67 | $40.72 | $39.97 | $40.59 | $40.45 | 1,537,178 |
| 2022-05-05 | $41.81 | $42.08 | $40.47 | $40.81 | $40.67 | 1,774,437 |
| 2022-05-04 | $40.54 | $42.04 | $40.33 | $41.95 | $41.80 | 1,619,571 |
| 2022-05-03 | $39.71 | $41.19 | $39.67 | $40.68 | $40.54 | 1,797,887 |
| 2022-05-02 | $39.95 | $40.51 | $39.31 | $39.65 | $39.51 | 1,911,604 |
| 2022-04-29 | $40.17 | $40.84 | $39.93 | $39.99 | $39.85 | 1,852,116 |
| 2022-04-28 | $40.37 | $40.37 | $39.22 | $40.19 | $40.05 | 1,707,051 |
| 2022-04-27 | $40.77 | $40.91 | $40.08 | $40.29 | $40.15 | 1,409,441 |
| 2022-04-26 | $41.00 | $41.48 | $40.75 | $40.82 | $40.68 | 1,343,586 |
| 2022-04-25 | $40.93 | $41.57 | $40.05 | $41.53 | $41.39 | 2,020,005 |
| 2022-04-22 | $41.76 | $42.08 | $40.65 | $40.95 | $40.81 | 3,190,612 |
| 2022-04-21 | $43.04 | $43.68 | $42.01 | $42.09 | $41.94 | 3,687,112 |
| 2022-04-20 | $42.09 | $43.18 | $41.45 | $42.89 | $42.74 | 4,878,147 |
| 2022-04-19 | $42.03 | $43.60 | $41.16 | $42.20 | $42.05 | 15,548,837 |
| 2022-04-18 | $49.07 | $49.38 | $48.46 | $48.72 | $48.55 | 1,254,520 |
| 2022-04-14 | $48.82 | $49.36 | $48.63 | $49.07 | $48.90 | 887,750 |
| 2022-04-13 | $48.39 | $48.86 | $48.02 | $48.75 | $48.58 | 1,213,361 |
| 2022-04-12 | $48.47 | $49.02 | $48.13 | $48.45 | $48.28 | 1,266,298 |
| 2022-04-11 | $47.17 | $48.65 | $47.06 | $48.48 | $48.31 | 1,728,733 |
| 2022-04-08 | $48.02 | $48.43 | $47.76 | $48.05 | $47.88 | 1,252,135 |
| 2022-04-07 | $48.06 | $48.35 | $47.70 | $48.07 | $47.90 | 1,240,427 |
| 2022-04-06 | $48.33 | $48.69 | $47.94 | $48.27 | $48.10 | 1,706,047 |
| 2022-04-05 | $48.48 | $49.13 | $48.40 | $48.63 | $48.46 | 1,405,775 |
| 2022-04-04 | $49.05 | $49.21 | $48.61 | $48.68 | $48.51 | 1,036,442 |
| 2022-04-01 | $49.45 | $49.64 | $48.22 | $49.25 | $49.08 | 1,838,449 |
| 2022-03-31 | $49.48 | $49.85 | $48.87 | $49.22 | $49.05 | 1,677,891 |
| 2022-03-30 | $49.55 | $50.17 | $49.17 | $49.55 | $49.38 | 1,735,816 |
| 2022-03-29 | $50.30 | $50.64 | $49.10 | $49.73 | $49.56 | 2,239,008 |
| 2022-03-28 | $49.81 | $50.04 | $49.20 | $49.84 | $49.67 | 1,339,897 |
| 2022-03-25 | $49.39 | $49.70 | $49.08 | $49.69 | $49.52 | 1,113,830 |
| 2022-03-24 | $49.49 | $49.60 | $49.08 | $49.19 | $49.02 | 1,350,254 |
| 2022-03-23 | $49.62 | $50.09 | $49.23 | $49.49 | $49.19 | 1,584,949 |
| 2022-03-22 | $49.24 | $50.28 | $49.22 | $49.68 | $49.38 | 2,971,593 |
| 2022-03-21 | $49.01 | $49.80 | $48.79 | $49.25 | $48.95 | 2,979,514 |
| 2022-03-18 | $48.42 | $48.87 | $47.87 | $48.66 | $48.37 | 6,857,989 |
| 2022-03-17 | $48.25 | $48.95 | $48.14 | $48.76 | $48.47 | 2,638,882 |
| 2022-03-16 | $48.44 | $49.10 | $47.82 | $48.62 | $48.33 | 2,533,600 |
| 2022-03-15 | $47.86 | $48.39 | $47.46 | $47.71 | $47.42 | 2,054,433 |
| 2022-03-14 | $48.87 | $48.94 | $47.40 | $47.69 | $47.40 | 2,510,935 |
| 2022-03-11 | $50.96 | $51.15 | $48.65 | $48.77 | $48.48 | 3,332,663 |
| 2022-03-10 | $50.58 | $51.19 | $50.10 | $50.68 | $50.38 | 3,860,599 |
| 2022-03-09 | $51.82 | $52.75 | $51.20 | $51.31 | $51.00 | 2,484,930 |
| 2022-03-08 | $51.70 | $51.83 | $50.39 | $50.44 | $50.14 | 2,031,334 |
| 2022-03-07 | $52.30 | $52.37 | $50.99 | $51.50 | $51.19 | 1,842,141 |
| 2022-03-04 | $52.70 | $52.97 | $51.83 | $52.57 | $52.26 | 2,580,450 |
| 2022-03-03 | $52.75 | $53.48 | $52.35 | $53.30 | $52.98 | 3,276,611 |
| 2022-03-02 | $54.21 | $55.32 | $52.46 | $52.48 | $52.17 | 4,347,608 |
| 2022-03-01 | $54.16 | $55.24 | $51.39 | $54.36 | $54.03 | 5,353,655 |
| 2022-02-28 | $54.25 | $54.70 | $52.80 | $54.14 | $53.82 | 7,547,542 |
| 2022-02-25 | $56.56 | $58.70 | $56.50 | $58.69 | $58.34 | 2,660,049 |
| 2022-02-24 | $54.29 | $56.44 | $53.98 | $56.28 | $55.94 | 2,101,337 |
| 2022-02-23 | $55.70 | $56.47 | $55.25 | $55.42 | $55.09 | 1,463,536 |
| 2022-02-22 | $55.05 | $55.98 | $54.79 | $55.39 | $55.06 | 1,879,617 |
| 2022-02-18 | $55.15 | $55.90 | $54.85 | $55.09 | $54.76 | 1,804,068 |
| 2022-02-17 | $56.17 | $56.17 | $55.12 | $55.55 | $55.22 | 991,714 |
| 2022-02-16 | $56.40 | $57.00 | $55.62 | $56.63 | $56.29 | 3,441,432 |
| 2022-02-15 | $53.87 | $56.63 | $53.87 | $56.51 | $56.17 | 2,334,564 |
| 2022-02-14 | $53.90 | $54.52 | $53.10 | $53.54 | $53.22 | 1,092,605 |
| 2022-02-11 | $54.38 | $54.63 | $53.67 | $53.97 | $53.65 | 1,805,363 |
| 2022-02-10 | $53.91 | $55.40 | $53.91 | $54.31 | $53.98 | 2,286,737 |
| 2022-02-09 | $53.40 | $54.44 | $53.37 | $54.37 | $54.04 | 1,505,050 |
| 2022-02-08 | $52.05 | $53.10 | $51.60 | $53.00 | $52.68 | 1,247,769 |
| 2022-02-07 | $52.21 | $52.51 | $51.73 | $52.12 | $51.81 | 891,986 |
| 2022-02-04 | $52.17 | $52.72 | $51.34 | $52.30 | $51.99 | 892,575 |
| 2022-02-03 | $53.41 | $53.67 | $52.49 | $52.60 | $52.28 | 941,662 |
| 2022-02-02 | $53.06 | $53.79 | $52.93 | $53.61 | $53.29 | 1,269,459 |
| 2022-02-01 | $53.33 | $53.67 | $52.53 | $53.11 | $52.79 | 1,539,014 |
| 2022-01-31 | $53.29 | $53.87 | $52.96 | $53.42 | $53.10 | 1,262,386 |
| 2022-01-28 | $52.70 | $53.47 | $52.07 | $53.44 | $53.12 | 898,797 |
| 2022-01-27 | $52.73 | $53.69 | $52.24 | $52.76 | $52.44 | 1,074,095 |
| 2022-01-26 | $53.13 | $54.18 | $52.06 | $52.51 | $52.20 | 1,560,895 |
| 2022-01-25 | $53.24 | $53.74 | $51.08 | $52.72 | $52.40 | 1,785,628 |
| 2022-01-24 | $52.50 | $53.93 | $51.61 | $53.88 | $53.56 | 1,739,523 |
| 2022-01-21 | $53.16 | $53.75 | $52.68 | $52.93 | $52.61 | 1,271,125 |
| 2022-01-20 | $52.98 | $54.27 | $52.81 | $53.31 | $52.99 | 1,147,898 |
| 2022-01-19 | $53.37 | $54.12 | $52.97 | $53.02 | $52.70 | 1,026,963 |
| 2022-01-18 | $53.50 | $54.30 | $52.21 | $53.16 | $52.84 | 1,563,774 |
| 2022-01-14 | $53.57 | $54.30 | $52.97 | $53.94 | $53.62 | 1,269,849 |
| 2022-01-13 | $54.86 | $54.92 | $53.84 | $54.00 | $53.68 | 1,576,437 |
| 2022-01-12 | $56.40 | $56.48 | $54.69 | $54.79 | $54.46 | 1,707,049 |
| 2022-01-11 | $55.44 | $56.35 | $55.01 | $56.33 | $55.99 | 1,111,008 |
| 2022-01-10 | $56.36 | $56.76 | $54.56 | $55.45 | $55.12 | 1,500,110 |
| 2022-01-07 | $56.41 | $56.95 | $56.04 | $56.40 | $56.06 | 1,239,090 |
| 2022-01-06 | $56.42 | $56.84 | $55.57 | $56.22 | $55.88 | 1,986,586 |
| 2022-01-05 | $57.44 | $57.94 | $56.22 | $56.26 | $55.92 | 1,264,806 |
| 2022-01-04 | $56.89 | $57.68 | $56.75 | $57.18 | $56.84 | 1,438,225 |
| 2022-01-03 | $55.73 | $56.91 | $55.29 | $56.89 | $56.55 | 1,344,546 |
| 2021-12-31 | $56.12 | $56.50 | $55.76 | $55.79 | $55.46 | 574,978 |
| 2021-12-30 | $56.56 | $56.87 | $56.13 | $56.20 | $55.86 | 1,119,079 |
| 2021-12-29 | $56.06 | $56.88 | $55.81 | $56.65 | $56.20 | 1,112,414 |
| 2021-12-28 | $55.95 | $56.48 | $55.82 | $56.03 | $55.59 | 772,072 |
| 2021-12-27 | $55.54 | $56.08 | $55.30 | $55.95 | $55.51 | 1,268,522 |
| 2021-12-23 | $54.48 | $55.54 | $54.33 | $55.43 | $54.99 | 1,314,748 |
| 2021-12-22 | $52.97 | $54.49 | $52.97 | $54.39 | $53.96 | 1,805,163 |
| 2021-12-21 | $53.00 | $54.02 | $52.75 | $52.97 | $52.55 | 1,770,579 |
| 2021-12-20 | $52.85 | $52.88 | $51.86 | $52.59 | $52.17 | 1,893,543 |
| 2021-12-17 | $54.17 | $54.50 | $53.20 | $53.41 | $52.99 | 3,338,971 |
| 2021-12-16 | $54.24 | $55.00 | $53.99 | $54.16 | $53.73 | 2,254,607 |
| 2021-12-15 | $53.09 | $54.03 | $52.67 | $54.01 | $53.58 | 2,438,161 |
| 2021-12-14 | $53.35 | $54.28 | $52.67 | $53.14 | $52.72 | 1,900,926 |
| 2021-12-13 | $52.98 | $53.67 | $52.54 | $53.43 | $53.01 | 1,410,173 |
| 2021-12-10 | $53.06 | $53.80 | $52.43 | $53.29 | $52.87 | 1,880,511 |
| 2021-12-09 | $52.81 | $53.31 | $52.43 | $53.06 | $52.64 | 1,459,408 |
| 2021-12-08 | $52.76 | $53.44 | $52.67 | $53.19 | $52.77 | 1,387,237 |
| 2021-12-07 | $51.25 | $53.25 | $51.25 | $52.64 | $52.22 | 2,597,334 |
| 2021-12-06 | $51.12 | $52.47 | $50.88 | $51.52 | $51.11 | 1,919,333 |
| 2021-12-03 | $50.59 | $51.37 | $50.09 | $50.72 | $50.32 | 3,524,056 |
| 2021-12-02 | $48.58 | $50.17 | $48.33 | $49.43 | $49.04 | 3,351,102 |
| 2021-12-01 | $49.26 | $49.99 | $48.27 | $48.31 | $47.93 | 3,642,838 |
| 2021-11-30 | $48.55 | $49.33 | $48.13 | $48.74 | $48.35 | 5,485,038 |
| 2021-11-29 | $50.14 | $50.27 | $48.56 | $48.69 | $48.30 | 3,021,756 |
| 2021-11-26 | $50.51 | $50.61 | $49.21 | $49.79 | $49.39 | 1,011,568 |
| 2021-11-24 | $51.71 | $52.28 | $50.96 | $51.26 | $50.85 | 1,163,458 |
| 2021-11-23 | $52.21 | $52.36 | $51.66 | $52.01 | $51.60 | 1,024,610 |
| 2021-11-22 | $52.64 | $52.87 | $51.97 | $52.36 | $51.94 | 1,956,875 |
| 2021-11-19 | $53.59 | $53.75 | $52.44 | $52.69 | $52.27 | 1,196,098 |
| 2021-11-18 | $54.19 | $54.36 | $53.33 | $53.57 | $53.14 | 2,393,805 |
| 2021-11-17 | $54.49 | $54.49 | $53.87 | $54.19 | $53.76 | 2,755,720 |
| 2021-11-16 | $55.17 | $55.29 | $54.43 | $54.70 | $54.27 | 2,271,319 |
| 2021-11-15 | $55.23 | $55.29 | $54.66 | $54.96 | $54.52 | 1,542,468 |
| 2021-11-12 | $54.63 | $55.29 | $54.53 | $54.93 | $54.49 | 2,486,258 |
| 2021-11-11 | $55.85 | $56.29 | $54.31 | $54.47 | $54.04 | 2,083,435 |
| 2021-11-10 | $55.89 | $56.37 | $55.65 | $55.73 | $55.29 | 2,235,026 |
| 2021-11-09 | $55.61 | $56.18 | $55.33 | $55.77 | $55.33 | 3,706,892 |
| 2021-11-08 | $55.87 | $56.65 | $55.43 | $55.98 | $55.54 | 1,731,975 |
| 2021-11-05 | $55.03 | $56.61 | $54.81 | $55.81 | $55.37 | 2,828,958 |
| 2021-11-04 | $58.31 | $58.54 | $54.69 | $54.94 | $54.50 | 3,401,347 |
| 2021-11-03 | $58.63 | $59.26 | $58.49 | $59.22 | $58.75 | 1,407,123 |
| 2021-11-02 | $58.76 | $59.46 | $57.96 | $58.85 | $58.38 | 1,587,377 |
| 2021-11-01 | $57.27 | $58.31 | $57.25 | $58.12 | $57.66 | 1,103,967 |
| 2021-10-29 | $57.18 | $57.74 | $56.76 | $57.21 | $56.76 | 1,135,335 |
| 2021-10-28 | $56.93 | $58.01 | $56.68 | $57.27 | $56.82 | 1,459,806 |
| 2021-10-27 | $56.84 | $56.84 | $55.72 | $56.47 | $56.02 | 1,571,359 |
| 2021-10-26 | $57.21 | $57.46 | $56.59 | $56.89 | $56.44 | 951,530 |
| 2021-10-25 | $58.30 | $58.30 | $57.01 | $57.27 | $56.82 | 851,579 |
| 2021-10-22 | $58.41 | $58.55 | $57.50 | $58.30 | $57.84 | 670,468 |
| 2021-10-21 | $58.24 | $58.31 | $57.52 | $58.28 | $57.82 | 717,352 |
| 2021-10-20 | $57.82 | $58.51 | $57.50 | $58.17 | $57.71 | 852,155 |
| 2021-10-19 | $56.56 | $57.56 | $56.40 | $57.55 | $57.09 | 956,342 |
| 2021-10-18 | $57.23 | $57.23 | $56.10 | $56.32 | $55.87 | 1,224,030 |
| 2021-10-15 | $57.46 | $58.05 | $57.19 | $57.85 | $57.39 | 1,394,984 |
| 2021-10-14 | $56.69 | $57.11 | $56.19 | $56.95 | $56.50 | 913,690 |
| 2021-10-13 | $56.92 | $57.39 | $55.67 | $56.23 | $55.78 | 851,546 |
| 2021-10-12 | $57.15 | $57.54 | $56.82 | $56.91 | $56.46 | 607,112 |
| 2021-10-11 | $58.07 | $58.17 | $57.16 | $57.17 | $56.72 | 491,693 |
| 2021-10-08 | $58.03 | $58.61 | $57.97 | $58.03 | $57.57 | 529,450 |
| 2021-10-07 | $58.03 | $58.86 | $57.88 | $58.00 | $57.54 | 894,577 |
| 2021-10-06 | $57.07 | $57.53 | $55.92 | $57.46 | $57.00 | 1,042,098 |
| 2021-10-05 | $57.87 | $58.55 | $57.43 | $57.58 | $57.12 | 1,381,832 |
| 2021-10-04 | $58.81 | $59.78 | $57.48 | $57.63 | $57.17 | 1,104,743 |
| 2021-10-01 | $58.45 | $59.56 | $57.83 | $59.07 | $58.60 | 1,147,176 |
| 2021-09-30 | $58.59 | $59.59 | $57.97 | $58.05 | $57.59 | 1,428,425 |
| 2021-09-29 | $59.12 | $59.36 | $58.36 | $58.43 | $57.97 | 817,861 |
| 2021-09-28 | $60.50 | $60.92 | $58.69 | $59.14 | $58.67 | 895,274 |
| 2021-09-27 | $60.27 | $61.18 | $59.89 | $60.73 | $60.25 | 1,034,563 |
| 2021-09-24 | $59.39 | $60.21 | $59.18 | $60.01 | $59.53 | 738,586 |
| 2021-09-23 | $59.83 | $60.50 | $59.38 | $59.60 | $59.13 | 848,112 |
| 2021-09-22 | $60.07 | $60.24 | $58.92 | $59.74 | $59.16 | 988,843 |
| 2021-09-21 | $60.06 | $60.24 | $59.27 | $59.28 | $58.70 | 704,754 |
| 2021-09-20 | $60.46 | $60.46 | $58.85 | $59.65 | $59.07 | 1,156,070 |
| 2021-09-17 | $62.13 | $62.60 | $60.90 | $61.23 | $60.63 | 1,620,317 |
| 2021-09-16 | $62.55 | $63.10 | $61.96 | $62.21 | $61.60 | 1,081,494 |
| 2021-09-15 | $61.85 | $62.57 | $61.41 | $62.29 | $61.68 | 1,986,393 |
| 2021-09-14 | $62.24 | $62.71 | $61.77 | $61.83 | $61.23 | 1,144,810 |
| 2021-09-13 | $61.22 | $61.92 | $60.48 | $61.81 | $61.21 | 1,105,975 |
| 2021-09-10 | $62.60 | $62.80 | $60.78 | $60.89 | $60.30 | 1,002,262 |
| 2021-09-09 | $62.23 | $63.00 | $62.22 | $62.46 | $61.85 | 683,564 |
| 2021-09-08 | $61.92 | $62.38 | $61.67 | $62.31 | $61.70 | 691,395 |
| 2021-09-07 | $62.43 | $62.52 | $61.10 | $62.17 | $61.56 | 828,826 |
| 2021-09-03 | $62.41 | $62.61 | $61.78 | $62.43 | $61.82 | 860,786 |
| 2021-09-02 | $61.70 | $62.65 | $61.70 | $62.33 | $61.72 | 926,038 |
| 2021-09-01 | $62.06 | $62.23 | $60.72 | $61.43 | $60.83 | 965,484 |
| 2021-08-31 | $61.27 | $61.89 | $60.93 | $61.70 | $61.10 | 1,591,571 |
| 2021-08-30 | $62.37 | $62.79 | $61.16 | $61.28 | $60.68 | 1,314,385 |
| 2021-08-27 | $60.66 | $62.11 | $60.41 | $62.09 | $61.48 | 1,137,368 |
| 2021-08-26 | $60.58 | $60.64 | $60.13 | $60.39 | $59.80 | 794,302 |
| 2021-08-25 | $60.49 | $60.69 | $60.03 | $60.61 | $60.02 | 684,007 |
| 2021-08-24 | $60.06 | $61.04 | $60.06 | $60.57 | $59.98 | 831,395 |
| 2021-08-23 | $60.04 | $60.23 | $59.37 | $60.01 | $59.42 | 832,961 |
| 2021-08-20 | $59.70 | $60.18 | $59.42 | $59.86 | $59.28 | 843,464 |
| 2021-08-19 | $59.83 | $60.56 | $59.64 | $59.88 | $59.30 | 872,093 |
| 2021-08-18 | $61.00 | $61.21 | $60.21 | $60.23 | $59.64 | 843,408 |
| 2021-08-17 | $60.38 | $61.14 | $60.06 | $61.13 | $60.53 | 1,237,688 |
| 2021-08-16 | $58.82 | $60.56 | $58.31 | $60.55 | $59.96 | 1,294,126 |
| 2021-08-13 | $58.83 | $59.60 | $58.35 | $58.69 | $58.12 | 939,706 |
| 2021-08-12 | $58.99 | $59.29 | $58.64 | $59.00 | $58.42 | 603,809 |
| 2021-08-11 | $58.83 | $58.93 | $58.19 | $58.90 | $58.33 | 735,440 |
| 2021-08-10 | $59.21 | $59.56 | $57.62 | $58.25 | $57.68 | 1,639,955 |
| 2021-08-09 | $59.95 | $60.50 | $59.35 | $59.53 | $58.95 | 1,845,181 |
| 2021-08-06 | $59.95 | $61.03 | $59.20 | $60.29 | $59.70 | 1,743,041 |
| 2021-08-05 | $61.57 | $62.07 | $58.17 | $59.75 | $59.17 | 5,219,955 |
| 2021-08-04 | $65.06 | $65.19 | $63.58 | $64.30 | $63.67 | 2,339,759 |
| 2021-08-03 | $66.88 | $66.88 | $64.93 | $65.34 | $64.70 | 1,915,147 |
| 2021-08-02 | $66.21 | $66.98 | $66.05 | $66.71 | $66.06 | 1,247,760 |
| 2021-07-30 | $65.25 | $66.54 | $65.15 | $66.04 | $65.40 | 1,255,052 |
| 2021-07-29 | $65.57 | $65.80 | $64.93 | $65.40 | $64.76 | 886,068 |
| 2021-07-28 | $64.60 | $65.21 | $64.46 | $65.16 | $64.52 | 1,330,266 |
| 2021-07-27 | $63.69 | $65.13 | $63.48 | $64.80 | $64.17 | 1,332,709 |
| 2021-07-26 | $63.66 | $63.89 | $63.08 | $63.63 | $63.01 | 750,661 |
| 2021-07-23 | $63.65 | $63.72 | $63.04 | $63.59 | $62.97 | 658,009 |
| 2021-07-22 | $63.64 | $63.85 | $62.83 | $63.30 | $62.68 | 846,518 |
| 2021-07-21 | $62.93 | $63.97 | $62.93 | $63.76 | $63.14 | 1,238,968 |
| 2021-07-20 | $60.96 | $63.25 | $60.81 | $62.58 | $61.97 | 1,690,096 |
| 2021-07-19 | $60.51 | $60.82 | $59.77 | $60.69 | $60.10 | 2,316,305 |
| 2021-07-16 | $61.80 | $61.80 | $60.70 | $61.16 | $60.56 | 1,217,749 |
| 2021-07-15 | $61.61 | $62.48 | $61.60 | $61.80 | $61.20 | 1,104,687 |
| 2021-07-14 | $62.05 | $62.59 | $61.89 | $62.16 | $61.55 | 922,001 |
| 2021-07-13 | $62.50 | $62.68 | $61.78 | $62.00 | $61.39 | 763,784 |
| 2021-07-12 | $62.00 | $62.96 | $61.76 | $62.71 | $62.10 | 730,505 |
| 2021-07-09 | $62.55 | $62.74 | $62.12 | $62.42 | $61.81 | 1,023,951 |
| 2021-07-08 | $62.81 | $63.61 | $61.65 | $61.91 | $61.31 | 1,300,039 |
| 2021-07-07 | $62.86 | $63.71 | $62.59 | $63.63 | $63.01 | 923,143 |
| 2021-07-06 | $63.85 | $63.98 | $62.52 | $63.09 | $62.47 | 1,202,021 |
| 2021-07-02 | $64.04 | $64.09 | $63.26 | $63.89 | $63.27 | 913,172 |
| 2021-07-01 | $63.71 | $64.38 | $63.49 | $64.03 | $63.40 | 1,139,830 |
| 2021-06-30 | $63.25 | $63.49 | $62.59 | $63.26 | $62.64 | 910,353 |
| 2021-06-29 | $63.57 | $63.80 | $63.08 | $63.25 | $62.63 | 850,456 |
| 2021-06-28 | $64.28 | $64.28 | $62.64 | $63.22 | $62.60 | 1,339,133 |
| 2021-06-25 | $63.94 | $64.41 | $63.87 | $64.18 | $63.55 | 1,251,656 |
| 2021-06-24 | $64.05 | $64.29 | $63.46 | $63.77 | $63.15 | 1,208,441 |
| 2021-06-23 | $63.69 | $64.86 | $63.10 | $64.07 | $63.34 | 1,708,817 |
| 2021-06-22 | $65.01 | $65.08 | $64.12 | $64.36 | $63.62 | 1,126,235 |
| 2021-06-21 | $63.78 | $65.27 | $63.15 | $64.99 | $64.24 | 990,891 |
| 2021-06-18 | $64.54 | $64.92 | $62.96 | $63.18 | $62.46 | 1,939,288 |
| 2021-06-17 | $65.52 | $66.11 | $64.49 | $65.11 | $64.36 | 933,938 |
| 2021-06-16 | $65.74 | $65.91 | $65.00 | $65.52 | $64.77 | 718,267 |
| 2021-06-15 | $64.92 | $66.00 | $64.52 | $65.89 | $65.13 | 1,145,311 |
| 2021-06-14 | $65.60 | $65.60 | $64.10 | $64.67 | $63.93 | 886,082 |
| 2021-06-11 | $66.09 | $66.28 | $65.13 | $65.57 | $64.82 | 1,063,463 |
| 2021-06-10 | $65.93 | $66.27 | $65.65 | $66.07 | $65.31 | 951,949 |
| 2021-06-09 | $65.85 | $66.06 | $65.40 | $65.69 | $64.94 | 590,853 |
| 2021-06-08 | $65.35 | $65.93 | $64.84 | $65.72 | $64.97 | 946,270 |
| 2021-06-07 | $66.66 | $66.70 | $65.47 | $65.52 | $64.77 | 1,252,585 |
| 2021-06-04 | $67.10 | $67.10 | $66.06 | $66.28 | $65.52 | 955,494 |
| 2021-06-03 | $65.46 | $66.68 | $64.92 | $66.57 | $65.81 | 831,411 |
| 2021-06-02 | $67.14 | $67.45 | $65.78 | $65.84 | $65.09 | 1,622,958 |
| 2021-06-01 | $67.27 | $67.69 | $66.90 | $67.36 | $66.59 | 1,331,421 |
| 2021-05-28 | $67.54 | $67.54 | $66.68 | $66.92 | $66.15 | 1,293,014 |
| 2021-05-27 | $67.10 | $67.18 | $66.25 | $66.48 | $65.72 | 2,399,399 |
| 2021-05-26 | $67.11 | $67.44 | $66.37 | $66.90 | $66.13 | 1,227,297 |
| 2021-05-25 | $67.70 | $68.02 | $67.02 | $67.10 | $66.33 | 1,440,097 |
| 2021-05-24 | $67.62 | $67.99 | $67.03 | $67.65 | $66.87 | 1,308,349 |
| 2021-05-21 | $68.01 | $68.82 | $67.37 | $67.48 | $66.71 | 1,099,670 |
| 2021-05-20 | $67.72 | $68.37 | $67.43 | $67.95 | $67.17 | 1,282,892 |
| 2021-05-19 | $66.68 | $67.73 | $66.44 | $67.63 | $66.85 | 1,342,887 |
| 2021-05-18 | $69.02 | $69.07 | $67.38 | $67.42 | $66.65 | 1,987,773 |
| 2021-05-17 | $67.68 | $69.01 | $67.38 | $68.95 | $68.16 | 900,611 |
| 2021-05-14 | $67.29 | $68.22 | $66.84 | $67.83 | $67.05 | 1,259,890 |
| 2021-05-13 | $65.83 | $67.27 | $65.73 | $66.61 | $65.85 | 1,537,515 |
| 2021-05-12 | $66.38 | $67.36 | $65.70 | $65.70 | $64.95 | 1,270,204 |
| 2021-05-11 | $68.15 | $68.96 | $66.51 | $66.80 | $66.03 | 1,710,362 |
| 2021-05-10 | $69.17 | $69.54 | $68.69 | $69.12 | $68.33 | 2,203,885 |
| 2021-05-07 | $67.39 | $69.15 | $67.39 | $68.47 | $67.68 | 1,959,390 |
| 2021-05-06 | $66.60 | $67.42 | $64.75 | $67.39 | $66.62 | 2,092,432 |
| 2021-05-05 | $68.92 | $68.92 | $66.74 | $67.59 | $66.81 | 3,201,906 |
| 2021-05-04 | $67.76 | $69.01 | $67.57 | $68.95 | $68.16 | 2,658,031 |
| 2021-05-03 | $67.88 | $68.42 | $67.52 | $68.01 | $67.23 | 1,452,530 |
| 2021-04-30 | $66.24 | $67.57 | $65.96 | $67.51 | $66.74 | 2,177,280 |
| 2021-04-29 | $66.56 | $66.83 | $65.91 | $66.28 | $65.52 | 4,085,912 |
| 2021-04-28 | $66.16 | $66.48 | $65.71 | $65.79 | $65.04 | 1,904,711 |
| 2021-04-27 | $66.41 | $66.50 | $65.76 | $66.26 | $65.50 | 1,545,770 |
| 2021-04-26 | $66.55 | $66.92 | $66.24 | $66.31 | $65.55 | 1,483,934 |
| 2021-04-23 | $65.46 | $66.48 | $65.27 | $66.20 | $65.44 | 1,993,585 |
| 2021-04-22 | $66.39 | $66.39 | $64.97 | $65.30 | $64.55 | 1,579,344 |
| 2021-04-21 | $65.39 | $66.29 | $65.20 | $66.15 | $65.39 | 1,269,382 |
| 2021-04-20 | $65.37 | $65.94 | $65.18 | $65.48 | $64.73 | 940,186 |
| 2021-04-19 | $65.47 | $65.55 | $65.00 | $65.53 | $64.78 | 850,859 |
| 2021-04-16 | $65.40 | $65.75 | $64.98 | $65.42 | $64.67 | 1,348,836 |
| 2021-04-15 | $65.17 | $65.50 | $64.52 | $64.83 | $64.09 | 840,585 |
| 2021-04-14 | $64.02 | $65.87 | $63.98 | $65.22 | $64.47 | 1,941,285 |
| 2021-04-13 | $63.69 | $64.51 | $63.56 | $63.85 | $63.12 | 2,165,096 |
| 2021-04-12 | $64.29 | $64.58 | $63.99 | $64.15 | $63.41 | 1,221,864 |
| 2021-04-09 | $64.11 | $64.75 | $63.95 | $64.20 | $63.46 | 1,161,131 |
| 2021-04-08 | $64.13 | $64.27 | $62.90 | $64.15 | $63.41 | 1,896,874 |
| 2021-04-07 | $64.17 | $64.56 | $62.99 | $63.94 | $63.21 | 2,048,554 |
| 2021-04-06 | $64.44 | $65.09 | $64.04 | $64.16 | $63.42 | 1,232,634 |
| 2021-04-05 | $63.96 | $64.54 | $63.82 | $64.38 | $63.64 | 1,687,825 |
| 2021-04-01 | $63.21 | $63.53 | $62.34 | $63.44 | $62.71 | 1,180,910 |
| 2021-03-31 | $63.74 | $64.40 | $63.21 | $63.81 | $63.08 | 2,119,511 |
| 2021-03-30 | $61.85 | $63.58 | $61.85 | $63.54 | $62.81 | 1,664,611 |
| 2021-03-29 | $61.00 | $62.20 | $60.94 | $62.06 | $61.35 | 1,236,951 |
| 2021-03-26 | $60.85 | $61.36 | $60.25 | $61.28 | $60.58 | 1,132,477 |
| 2021-03-25 | $60.40 | $60.95 | $59.82 | $60.55 | $59.86 | 1,893,475 |
| 2021-03-24 | $60.25 | $61.17 | $59.73 | $60.35 | $59.56 | 1,854,849 |
| 2021-03-23 | $62.15 | $62.60 | $59.63 | $59.93 | $59.15 | 1,744,581 |
| 2021-03-22 | $63.41 | $63.54 | $62.07 | $62.44 | $61.62 | 1,003,325 |
| 2021-03-19 | $62.69 | $63.49 | $62.09 | $62.76 | $61.94 | 1,780,513 |
| 2021-03-18 | $63.31 | $64.15 | $62.85 | $63.05 | $62.22 | 1,202,792 |
| 2021-03-17 | $63.10 | $64.00 | $62.92 | $63.50 | $62.67 | 1,391,642 |
| 2021-03-16 | $63.74 | $63.83 | $62.86 | $63.37 | $62.54 | 1,014,826 |
| 2021-03-15 | $62.76 | $64.25 | $62.61 | $63.90 | $63.06 | 1,408,036 |
| 2021-03-12 | $62.28 | $62.97 | $62.11 | $62.88 | $62.06 | 1,593,213 |
| 2021-03-11 | $62.26 | $62.97 | $61.92 | $62.27 | $61.45 | 1,603,853 |
| 2021-03-10 | $60.96 | $62.76 | $60.59 | $62.06 | $61.25 | 1,669,985 |
| 2021-03-09 | $62.14 | $62.34 | $59.82 | $59.86 | $59.08 | 2,716,933 |
| 2021-03-08 | $59.98 | $62.22 | $59.80 | $61.90 | $61.09 | 2,671,255 |
| 2021-03-05 | $59.88 | $61.34 | $58.99 | $60.00 | $59.21 | 2,732,792 |
| 2021-03-04 | $59.75 | $60.30 | $58.44 | $58.71 | $57.94 | 3,036,623 |
| 2021-03-03 | $59.19 | $60.70 | $58.67 | $60.15 | $59.36 | 1,620,530 |
| 2021-03-02 | $59.91 | $60.41 | $58.61 | $59.27 | $58.49 | 2,470,531 |
| 2021-03-01 | $58.20 | $60.78 | $57.54 | $59.71 | $58.93 | 3,540,430 |
| 2021-02-26 | $52.38 | $53.70 | $52.38 | $53.07 | $52.37 | 2,656,627 |
| 2021-02-25 | $54.27 | $54.28 | $51.20 | $52.43 | $51.74 | 2,829,853 |
| 2021-02-24 | $53.01 | $54.36 | $52.78 | $54.00 | $53.29 | 945,395 |
| 2021-02-23 | $53.01 | $53.63 | $52.74 | $53.36 | $52.66 | 783,716 |
| 2021-02-22 | $52.55 | $53.40 | $52.34 | $52.94 | $52.25 | 1,041,346 |
| 2021-02-19 | $51.96 | $53.38 | $51.84 | $52.76 | $52.07 | 1,488,895 |
| 2021-02-18 | $52.30 | $52.81 | $51.53 | $51.99 | $51.31 | 1,672,186 |
| 2021-02-17 | $54.07 | $54.21 | $52.56 | $52.69 | $52.00 | 1,839,883 |
| 2021-02-16 | $55.34 | $55.36 | $53.96 | $54.23 | $53.52 | 5,957,115 |
| 2021-02-12 | $56.27 | $56.50 | $55.29 | $55.35 | $54.63 | 1,425,418 |
| 2021-02-11 | $56.95 | $57.86 | $56.20 | $56.28 | $55.54 | 889,320 |
| 2021-02-10 | $56.00 | $57.33 | $55.93 | $56.80 | $56.06 | 834,661 |
| 2021-02-09 | $55.72 | $56.38 | $55.60 | $56.10 | $55.37 | 700,242 |
| 2021-02-08 | $55.41 | $56.25 | $55.20 | $55.88 | $55.15 | 915,021 |
| 2021-02-05 | $56.17 | $56.39 | $54.96 | $55.24 | $54.52 | 788,200 |
| 2021-02-04 | $54.89 | $56.02 | $54.59 | $55.79 | $55.06 | 1,131,062 |
| 2021-02-03 | $54.83 | $55.14 | $54.22 | $54.64 | $53.92 | 782,090 |
| 2021-02-02 | $54.67 | $55.82 | $54.10 | $54.56 | $53.85 | 1,244,641 |
| 2021-02-01 | $53.91 | $54.18 | $53.22 | $53.92 | $53.21 | 803,488 |
| 2021-01-29 | $55.04 | $55.35 | $52.27 | $53.49 | $52.79 | 1,439,902 |
| 2021-01-28 | $55.80 | $56.40 | $55.20 | $55.34 | $54.62 | 1,876,958 |
| 2021-01-27 | $56.13 | $56.24 | $55.09 | $55.37 | $54.64 | 2,457,355 |
| 2021-01-26 | $57.32 | $57.74 | $56.99 | $57.16 | $56.41 | 845,713 |
| 2021-01-25 | $56.96 | $57.23 | $56.13 | $57.01 | $56.26 | 1,035,150 |
| 2021-01-22 | $57.50 | $57.65 | $56.70 | $57.23 | $56.48 | 1,204,493 |
| 2021-01-21 | $58.54 | $58.86 | $57.39 | $57.64 | $56.89 | 836,194 |
| 2021-01-20 | $58.42 | $58.90 | $57.99 | $58.68 | $57.91 | 1,031,784 |
| 2021-01-19 | $59.00 | $59.00 | $57.86 | $58.32 | $57.56 | 1,048,628 |
| 2021-01-15 | $58.79 | $59.10 | $57.72 | $58.44 | $57.67 | 1,878,821 |
| 2021-01-14 | $59.82 | $60.22 | $58.50 | $59.28 | $58.50 | 1,585,362 |
| 2021-01-13 | $59.98 | $60.47 | $58.30 | $59.51 | $58.73 | 1,406,642 |
| 2021-01-12 | $58.00 | $60.13 | $58.00 | $59.95 | $59.16 | 1,399,529 |
| 2021-01-11 | $57.47 | $58.59 | $57.16 | $58.50 | $57.73 | 885,035 |
| 2021-01-08 | $57.94 | $59.40 | $57.37 | $58.18 | $57.42 | 1,336,147 |
| 2021-01-07 | $58.16 | $58.69 | $57.04 | $57.66 | $56.90 | 1,334,208 |
| 2021-01-06 | $55.15 | $58.19 | $55.15 | $57.96 | $57.20 | 1,774,706 |
| 2021-01-05 | $54.06 | $56.17 | $53.84 | $55.29 | $54.57 | 3,021,656 |
| 2021-01-04 | $53.52 | $54.95 | $52.64 | $53.75 | $53.05 | 2,214,505 |
| 2020-12-31 | $51.56 | $52.46 | $50.95 | $52.36 | $51.67 | 607,136 |
| 2020-12-30 | $51.42 | $51.94 | $51.37 | $51.46 | $50.79 | 527,614 |
| 2020-12-29 | $52.45 | $52.74 | $51.04 | $51.25 | $50.58 | 458,336 |
| 2020-12-28 | $52.36 | $52.70 | $52.05 | $52.31 | $51.62 | 574,755 |
| 2020-12-24 | $51.89 | $51.89 | $51.28 | $51.82 | $51.14 | 217,630 |
| 2020-12-23 | $52.04 | $52.45 | $51.56 | $51.61 | $50.93 | 499,622 |
| 2020-12-22 | $52.46 | $52.62 | $51.63 | $51.81 | $51.03 | 788,799 |
| 2020-12-21 | $51.34 | $52.51 | $50.96 | $52.44 | $51.65 | 865,288 |
| 2020-12-18 | $52.60 | $52.77 | $51.73 | $52.60 | $51.81 | 3,334,496 |
| 2020-12-17 | $53.23 | $53.67 | $52.79 | $53.27 | $52.47 | 1,274,825 |
| 2020-12-16 | $54.05 | $54.13 | $53.07 | $53.16 | $52.36 | 819,044 |
| 2020-12-15 | $52.99 | $53.87 | $52.35 | $53.82 | $53.01 | 1,015,537 |
| 2020-12-14 | $53.77 | $53.93 | $52.20 | $52.23 | $51.45 | 1,205,970 |
| 2020-12-11 | $53.72 | $54.52 | $52.79 | $52.96 | $52.17 | 1,193,441 |
| 2020-12-10 | $54.20 | $54.36 | $53.46 | $54.09 | $53.28 | 1,161,713 |
| 2020-12-09 | $54.72 | $55.23 | $54.17 | $54.50 | $53.68 | 925,436 |
| 2020-12-08 | $53.59 | $54.46 | $53.21 | $54.28 | $53.47 | 801,597 |
| 2020-12-07 | $53.60 | $54.26 | $53.27 | $53.60 | $52.80 | 638,818 |
| 2020-12-04 | $52.43 | $53.95 | $52.19 | $53.75 | $52.94 | 1,055,627 |
| 2020-12-03 | $53.12 | $53.49 | $51.73 | $52.15 | $51.37 | 1,319,032 |
| 2020-12-02 | $50.75 | $53.50 | $50.55 | $53.36 | $52.56 | 2,020,547 |
| 2020-12-01 | $51.60 | $51.61 | $50.56 | $50.61 | $49.85 | 1,189,935 |
| 2020-11-30 | $51.54 | $51.99 | $50.72 | $50.89 | $50.13 | 1,527,616 |
| 2020-11-27 | $51.62 | $52.59 | $51.16 | $51.66 | $50.88 | 537,194 |
| 2020-11-25 | $51.19 | $51.54 | $50.54 | $51.32 | $50.55 | 677,116 |
| 2020-11-24 | $51.02 | $51.83 | $50.49 | $51.55 | $50.78 | 981,834 |
| 2020-11-23 | $49.75 | $50.83 | $49.56 | $50.46 | $49.70 | 1,310,913 |
| 2020-11-20 | $48.62 | $49.81 | $48.06 | $49.40 | $48.66 | 1,228,165 |
| 2020-11-19 | $48.44 | $49.26 | $47.64 | $48.87 | $48.14 | 1,288,096 |
| 2020-11-18 | $49.13 | $49.87 | $48.37 | $48.91 | $48.18 | 1,274,528 |
| 2020-11-17 | $47.73 | $48.96 | $46.98 | $48.90 | $48.17 | 1,139,424 |
| 2020-11-16 | $52.77 | $53.41 | $49.22 | $49.68 | $48.93 | 1,240,840 |
| 2020-11-13 | $49.56 | $51.96 | $49.18 | $51.36 | $50.59 | 2,263,592 |
| 2020-11-12 | $49.83 | $50.15 | $48.58 | $49.05 | $48.31 | 982,202 |
| 2020-11-11 | $52.92 | $53.12 | $49.59 | $49.85 | $49.10 | 1,408,425 |
| 2020-11-10 | $51.47 | $53.26 | $51.13 | $52.96 | $52.17 | 1,821,057 |
| 2020-11-09 | $48.66 | $54.99 | $48.59 | $51.40 | $50.63 | 2,404,614 |
| 2020-11-06 | $46.66 | $46.76 | $45.44 | $45.74 | $45.05 | 853,510 |
| 2020-11-05 | $45.17 | $47.33 | $44.52 | $46.61 | $45.91 | 3,004,018 |
| 2020-11-04 | $48.01 | $49.22 | $47.35 | $48.11 | $47.38 | 1,709,478 |
| 2020-11-03 | $48.03 | $48.89 | $47.68 | $47.77 | $47.05 | 717,797 |
| 2020-11-02 | $47.56 | $48.96 | $46.55 | $47.70 | $46.98 | 1,448,885 |
| 2020-10-30 | $45.08 | $47.25 | $44.94 | $47.19 | $46.48 | 1,720,085 |
| 2020-10-29 | $44.70 | $45.12 | $43.95 | $44.80 | $44.13 | 1,010,941 |
| 2020-10-28 | $46.64 | $46.76 | $44.76 | $44.84 | $44.17 | 937,351 |
| 2020-10-27 | $47.67 | $48.12 | $47.03 | $47.54 | $46.83 | 1,453,796 |
| 2020-10-26 | $48.70 | $48.76 | $47.31 | $47.61 | $46.90 | 1,241,335 |
| 2020-10-23 | $48.65 | $49.58 | $48.18 | $49.15 | $48.41 | 1,633,911 |
| 2020-10-22 | $47.00 | $50.44 | $46.88 | $48.34 | $47.61 | 2,429,708 |
| 2020-10-21 | $44.71 | $46.55 | $44.67 | $45.67 | $44.98 | 910,099 |
| 2020-10-20 | $45.11 | $45.21 | $44.66 | $44.71 | $44.03 | 679,168 |
| 2020-10-19 | $45.88 | $45.88 | $44.40 | $44.60 | $43.93 | 512,298 |
| 2020-10-16 | $45.57 | $46.15 | $45.03 | $45.68 | $44.99 | 829,950 |
| 2020-10-15 | $45.00 | $45.53 | $44.92 | $45.40 | $44.72 | 657,306 |
| 2020-10-14 | $45.02 | $45.99 | $45.02 | $45.60 | $44.92 | 626,936 |
| 2020-10-13 | $45.74 | $45.87 | $44.96 | $44.98 | $44.31 | 600,519 |
| 2020-10-12 | $45.72 | $46.20 | $45.35 | $46.00 | $45.31 | 582,276 |
| 2020-10-09 | $46.30 | $46.35 | $45.36 | $45.50 | $44.82 | 935,862 |
| 2020-10-08 | $45.31 | $46.15 | $44.78 | $46.06 | $45.37 | 616,408 |
| 2020-10-07 | $44.81 | $45.18 | $44.23 | $45.05 | $44.37 | 557,832 |
| 2020-10-06 | $44.91 | $45.28 | $43.96 | $44.11 | $43.45 | 590,104 |
| 2020-10-05 | $43.94 | $44.92 | $43.94 | $44.81 | $44.14 | 507,041 |
| 2020-10-02 | $42.79 | $44.12 | $42.67 | $43.66 | $43.00 | 654,205 |
| 2020-10-01 | $44.00 | $44.60 | $42.74 | $43.51 | $42.86 | 671,383 |
| 2020-09-30 | $42.76 | $44.15 | $42.50 | $43.73 | $43.07 | 1,160,094 |
| 2020-09-29 | $43.40 | $43.67 | $42.74 | $42.75 | $42.11 | 1,042,829 |
| 2020-09-28 | $43.78 | $44.28 | $43.20 | $43.31 | $42.66 | 1,289,038 |
| 2020-09-25 | $42.50 | $43.57 | $42.21 | $43.37 | $42.72 | 956,834 |
| 2020-09-24 | $42.54 | $43.22 | $41.52 | $42.65 | $42.01 | 970,259 |
| 2020-09-23 | $44.60 | $44.83 | $42.65 | $42.73 | $41.99 | 1,388,713 |
| 2020-09-22 | $44.69 | $44.99 | $44.09 | $44.58 | $43.81 | 999,184 |
| 2020-09-21 | $45.50 | $45.55 | $43.81 | $44.71 | $43.94 | 1,431,694 |
| 2020-09-18 | $47.87 | $48.11 | $46.22 | $46.33 | $45.53 | 2,139,522 |
| 2020-09-17 | $47.02 | $47.90 | $46.26 | $47.72 | $46.89 | 1,575,702 |
| 2020-09-16 | $46.73 | $47.98 | $46.28 | $47.39 | $46.57 | 2,119,604 |
| 2020-09-15 | $46.00 | $46.54 | $45.67 | $46.36 | $45.56 | 1,213,460 |
| 2020-09-14 | $44.53 | $46.00 | $44.45 | $45.90 | $45.11 | 1,176,187 |
| 2020-09-11 | $43.98 | $44.32 | $43.77 | $44.16 | $43.40 | 1,287,046 |
| 2020-09-10 | $44.34 | $45.00 | $43.71 | $43.72 | $42.96 | 927,680 |
| 2020-09-09 | $43.91 | $44.39 | $43.49 | $44.23 | $43.46 | 994,669 |
| 2020-09-08 | $44.63 | $44.63 | $43.39 | $43.67 | $42.91 | 930,436 |
| 2020-09-04 | $44.92 | $45.40 | $43.94 | $44.76 | $43.99 | 1,214,877 |
| 2020-09-03 | $45.95 | $46.37 | $44.23 | $44.56 | $43.79 | 1,379,907 |
| 2020-09-02 | $44.73 | $45.93 | $44.21 | $45.73 | $44.94 | 1,759,680 |
| 2020-09-01 | $44.85 | $44.87 | $44.24 | $44.85 | $44.07 | 1,221,743 |
| 2020-08-31 | $45.31 | $45.31 | $44.61 | $44.87 | $44.09 | 1,646,957 |
| 2020-08-28 | $44.66 | $45.47 | $44.32 | $45.32 | $44.54 | 1,082,446 |
| 2020-08-27 | $43.77 | $44.87 | $43.60 | $44.73 | $43.96 | 1,719,472 |
| 2020-08-26 | $43.69 | $43.81 | $43.04 | $43.53 | $42.78 | 963,142 |
| 2020-08-25 | $43.51 | $43.91 | $43.49 | $43.69 | $42.93 | 1,216,290 |
| 2020-08-24 | $43.26 | $44.09 | $42.98 | $43.45 | $42.70 | 1,588,505 |
| 2020-08-21 | $41.85 | $42.71 | $41.60 | $42.60 | $41.86 | 4,204,698 |
| 2020-08-20 | $42.26 | $42.63 | $41.65 | $42.00 | $41.27 | 1,303,744 |
| 2020-08-19 | $43.30 | $43.52 | $42.38 | $42.52 | $41.78 | 1,581,856 |
| 2020-08-18 | $43.65 | $43.79 | $43.17 | $43.24 | $42.49 | 1,388,676 |
| 2020-08-17 | $44.58 | $44.58 | $43.32 | $43.68 | $42.92 | 1,601,202 |
| 2020-08-14 | $44.54 | $44.94 | $44.09 | $44.52 | $43.75 | 1,051,783 |
| 2020-08-13 | $44.96 | $44.96 | $44.08 | $44.53 | $43.76 | 1,768,176 |
| 2020-08-12 | $46.12 | $46.29 | $44.86 | $44.96 | $44.18 | 1,460,913 |
| 2020-08-11 | $45.71 | $46.64 | $45.23 | $45.81 | $45.02 | 1,898,310 |
| 2020-08-10 | $45.45 | $45.69 | $44.68 | $45.40 | $44.61 | 1,574,385 |
| 2020-08-07 | $43.42 | $45.36 | $43.35 | $45.36 | $44.57 | 2,843,473 |
| 2020-08-06 | $44.44 | $44.99 | $42.32 | $43.26 | $42.51 | 5,080,750 |
| 2020-08-05 | $47.28 | $47.36 | $46.22 | $46.85 | $46.04 | 2,169,874 |
| 2020-08-04 | $44.67 | $47.49 | $44.50 | $46.69 | $45.88 | 2,839,806 |
| 2020-08-03 | $44.71 | $45.10 | $44.36 | $44.68 | $43.91 | 1,110,680 |
| 2020-07-31 | $44.92 | $45.34 | $43.97 | $44.60 | $43.83 | 1,331,958 |
| 2020-07-30 | $44.06 | $45.30 | $43.80 | $45.24 | $44.46 | 2,120,168 |
| 2020-07-29 | $43.59 | $45.33 | $43.25 | $44.79 | $44.01 | 983,038 |
| 2020-07-28 | $43.47 | $43.87 | $43.38 | $43.50 | $42.75 | 1,297,812 |
| 2020-07-27 | $43.13 | $43.53 | $42.47 | $43.45 | $42.70 | 1,009,742 |
| 2020-07-24 | $44.12 | $44.12 | $42.98 | $43.24 | $42.49 | 1,238,521 |
| 2020-07-23 | $43.96 | $44.46 | $43.58 | $43.98 | $43.22 | 1,188,520 |
| 2020-07-22 | $43.97 | $44.59 | $43.66 | $44.07 | $43.31 | 1,135,549 |
| 2020-07-21 | $43.57 | $44.50 | $43.27 | $43.84 | $43.08 | 1,372,282 |
| 2020-07-20 | $44.69 | $45.12 | $43.33 | $43.48 | $42.73 | 1,148,838 |
| 2020-07-17 | $44.43 | $44.95 | $44.08 | $44.77 | $44.00 | 861,879 |
| 2020-07-16 | $44.76 | $44.76 | $44.06 | $44.33 | $43.56 | 1,006,541 |
| 2020-07-15 | $43.50 | $45.75 | $43.49 | $45.16 | $44.38 | 1,903,173 |
| 2020-07-14 | $41.92 | $42.69 | $41.60 | $42.65 | $41.91 | 1,780,338 |
| 2020-07-13 | $42.43 | $42.90 | $41.66 | $41.80 | $41.08 | 1,441,484 |
| 2020-07-10 | $41.38 | $42.03 | $41.06 | $41.98 | $41.25 | 1,118,347 |
| 2020-07-09 | $41.65 | $41.83 | $40.15 | $41.27 | $40.56 | 1,666,461 |
| 2020-07-08 | $43.25 | $43.25 | $41.41 | $42.00 | $41.27 | 1,513,214 |
| 2020-07-07 | $44.25 | $44.27 | $43.19 | $43.37 | $42.62 | 1,457,609 |
| 2020-07-06 | $44.78 | $45.12 | $44.31 | $44.64 | $43.87 | 1,039,387 |
| 2020-07-02 | $45.47 | $45.72 | $44.04 | $44.18 | $43.42 | 1,170,773 |
| 2020-07-01 | $44.08 | $45.95 | $44.08 | $44.95 | $44.17 | 1,920,634 |
| 2020-06-30 | $43.96 | $44.21 | $43.55 | $44.06 | $43.30 | 1,861,891 |
| 2020-06-29 | $43.68 | $44.08 | $43.20 | $43.91 | $43.15 | 1,063,215 |
| 2020-06-26 | $42.71 | $43.30 | $42.47 | $43.12 | $42.37 | 2,769,965 |
| 2020-06-25 | $42.65 | $43.31 | $41.75 | $42.82 | $42.08 | 1,990,271 |
| 2020-06-24 | $44.15 | $44.60 | $42.74 | $42.86 | $42.02 | 2,669,902 |
| 2020-06-23 | $44.33 | $45.00 | $43.89 | $44.77 | $43.89 | 1,764,876 |
| 2020-06-22 | $43.71 | $44.37 | $42.41 | $43.85 | $42.99 | 1,571,578 |
| 2020-06-19 | $44.92 | $45.23 | $43.48 | $43.62 | $42.77 | 2,458,578 |
| 2020-06-18 | $44.30 | $44.45 | $43.33 | $44.17 | $43.30 | 1,917,433 |
| 2020-06-17 | $45.49 | $45.49 | $44.33 | $44.75 | $43.87 | 1,083,133 |
| 2020-06-16 | $44.08 | $45.90 | $44.08 | $45.18 | $44.29 | 1,777,996 |
| 2020-06-15 | $42.40 | $44.46 | $42.04 | $43.89 | $43.03 | 1,393,022 |
| 2020-06-12 | $44.89 | $44.89 | $42.45 | $43.38 | $42.53 | 1,978,915 |
| 2020-06-11 | $45.73 | $45.81 | $42.96 | $43.37 | $42.52 | 2,720,774 |
| 2020-06-10 | $48.22 | $48.24 | $46.49 | $46.51 | $45.60 | 2,355,348 |
| 2020-06-09 | $50.60 | $50.97 | $48.34 | $48.51 | $47.56 | 1,716,235 |
| 2020-06-08 | $49.99 | $51.35 | $49.93 | $51.17 | $50.17 | 1,632,018 |
| 2020-06-05 | $49.18 | $50.92 | $49.18 | $50.18 | $49.20 | 2,303,763 |
| 2020-06-04 | $47.65 | $48.47 | $47.09 | $48.04 | $47.10 | 1,425,228 |
| 2020-06-03 | $48.09 | $49.07 | $47.63 | $47.84 | $46.90 | 1,946,228 |
| 2020-06-02 | $47.43 | $47.75 | $46.83 | $47.37 | $46.44 | 1,871,093 |
| 2020-06-01 | $46.24 | $47.46 | $45.92 | $47.10 | $46.18 | 1,075,606 |
| 2020-05-29 | $46.61 | $46.87 | $45.81 | $46.52 | $45.61 | 2,465,212 |
| 2020-05-28 | $47.98 | $48.14 | $46.82 | $46.99 | $46.07 | 2,610,018 |
| 2020-05-27 | $46.96 | $47.91 | $46.49 | $47.79 | $46.85 | 3,521,387 |
| 2020-05-26 | $43.39 | $45.42 | $43.39 | $45.33 | $44.44 | 2,846,695 |
| 2020-05-22 | $41.88 | $42.59 | $40.63 | $42.24 | $41.41 | 2,015,414 |
| 2020-05-21 | $41.60 | $42.59 | $41.17 | $41.96 | $41.14 | 1,920,647 |
| 2020-05-20 | $41.29 | $41.87 | $40.77 | $41.70 | $40.88 | 2,260,204 |
| 2020-05-19 | $40.57 | $41.64 | $39.88 | $41.08 | $40.27 | 2,679,015 |
| 2020-05-18 | $38.54 | $40.92 | $38.49 | $40.57 | $39.77 | 2,580,820 |
| 2020-05-15 | $37.82 | $38.67 | $37.14 | $37.71 | $36.97 | 5,570,736 |
| 2020-05-14 | $36.86 | $37.88 | $36.12 | $37.88 | $37.14 | 2,929,799 |
| 2020-05-13 | $36.94 | $37.51 | $36.32 | $37.34 | $36.61 | 3,220,424 |
| 2020-05-12 | $40.39 | $40.75 | $36.96 | $36.98 | $36.26 | 3,191,225 |
| 2020-05-11 | $39.80 | $40.68 | $38.93 | $40.31 | $39.52 | 2,906,238 |
| 2020-05-08 | $41.87 | $42.94 | $40.03 | $40.65 | $39.85 | 3,377,880 |
| 2020-05-07 | $40.95 | $41.54 | $40.60 | $41.06 | $40.26 | 2,736,675 |
| 2020-05-06 | $40.77 | $40.97 | $39.97 | $40.34 | $39.55 | 2,442,815 |
| 2020-05-05 | $40.11 | $41.12 | $40.05 | $40.67 | $39.87 | 2,901,289 |
| 2020-05-04 | $40.20 | $40.74 | $39.10 | $39.60 | $38.82 | 2,657,171 |
| 2020-05-01 | $41.71 | $42.34 | $40.15 | $40.29 | $39.50 | 1,650,862 |
| 2020-04-30 | $43.46 | $43.79 | $42.41 | $42.44 | $41.61 | 1,566,418 |
| 2020-04-29 | $42.30 | $44.56 | $42.20 | $44.20 | $43.33 | 1,975,528 |
| 2020-04-28 | $41.86 | $42.38 | $40.76 | $41.63 | $40.81 | 1,799,907 |
| 2020-04-27 | $39.68 | $41.23 | $39.68 | $41.10 | $40.29 | 1,987,611 |
| 2020-04-24 | $38.71 | $39.41 | $38.49 | $39.31 | $38.54 | 3,112,891 |
| 2020-04-23 | $40.29 | $40.35 | $38.65 | $38.70 | $37.94 | 3,103,534 |
| 2020-04-22 | $40.19 | $40.55 | $39.68 | $39.91 | $39.13 | 1,247,911 |
| 2020-04-21 | $40.70 | $41.13 | $39.62 | $39.66 | $38.88 | 1,543,405 |
| 2020-04-20 | $40.26 | $41.85 | $40.00 | $41.28 | $40.47 | 1,357,648 |
| 2020-04-17 | $40.17 | $41.48 | $39.87 | $40.86 | $40.06 | 2,223,918 |
| 2020-04-16 | $39.84 | $40.34 | $38.93 | $39.08 | $38.31 | 1,761,350 |
| 2020-04-15 | $39.52 | $40.38 | $39.18 | $39.95 | $39.17 | 1,376,301 |
| 2020-04-14 | $40.55 | $41.89 | $40.35 | $40.76 | $39.96 | 2,739,611 |
| 2020-04-13 | $41.25 | $41.79 | $39.72 | $40.24 | $39.45 | 2,754,300 |
| 2020-04-09 | $39.82 | $42.15 | $39.28 | $41.87 | $41.05 | 3,700,304 |
| 2020-04-08 | $38.55 | $39.73 | $37.87 | $39.58 | $38.80 | 2,394,225 |
| 2020-04-07 | $38.69 | $39.43 | $37.95 | $38.09 | $37.34 | 2,516,483 |
| 2020-04-06 | $36.88 | $37.97 | $36.21 | $37.73 | $36.99 | 4,434,404 |
| 2020-04-03 | $37.40 | $38.01 | $35.01 | $35.45 | $34.76 | 2,446,246 |
| 2020-04-02 | $37.38 | $38.37 | $36.76 | $37.47 | $36.74 | 2,911,989 |
| 2020-04-01 | $37.03 | $39.13 | $37.00 | $37.31 | $36.58 | 2,880,758 |
| 2020-03-31 | $38.98 | $39.98 | $38.34 | $38.83 | $38.07 | 3,788,781 |
| 2020-03-30 | $37.99 | $39.48 | $36.67 | $39.20 | $38.43 | 3,195,474 |
| 2020-03-27 | $37.58 | $40.12 | $37.12 | $37.93 | $37.19 | 4,579,050 |
| 2020-03-26 | $35.36 | $39.67 | $34.86 | $39.40 | $38.63 | 3,842,592 |
| 2020-03-25 | $33.87 | $36.13 | $33.27 | $35.00 | $34.23 | 9,214,823 |
| 2020-03-24 | $33.44 | $34.20 | $32.02 | $33.81 | $33.06 | 6,410,742 |
| 2020-03-23 | $32.78 | $33.45 | $31.58 | $31.90 | $31.20 | 4,276,552 |
| 2020-03-20 | $35.42 | $36.23 | $32.30 | $32.82 | $32.10 | 4,218,089 |
| 2020-03-19 | $32.41 | $35.55 | $31.79 | $35.11 | $34.33 | 4,085,985 |
| 2020-03-18 | $32.17 | $33.53 | $31.71 | $32.74 | $32.02 | 6,201,944 |
| 2020-03-17 | $35.95 | $36.78 | $31.70 | $34.58 | $33.82 | 5,441,901 |
| 2020-03-16 | $36.28 | $37.41 | $34.37 | $35.18 | $34.40 | 2,895,972 |
| 2020-03-13 | $41.29 | $42.25 | $38.02 | $40.46 | $39.57 | 2,813,797 |
| 2020-03-12 | $40.00 | $41.85 | $39.21 | $39.93 | $39.05 | 4,063,193 |
| 2020-03-11 | $43.06 | $44.31 | $41.85 | $42.56 | $41.62 | 2,480,329 |
| 2020-03-10 | $42.99 | $44.37 | $42.00 | $44.33 | $43.35 | 2,533,918 |
| 2020-03-09 | $42.00 | $42.85 | $41.87 | $42.12 | $41.19 | 3,089,616 |
| 2020-03-06 | $43.90 | $45.10 | $43.45 | $44.73 | $43.74 | 2,308,012 |
| 2020-03-05 | $46.99 | $46.99 | $44.97 | $45.32 | $44.32 | 2,561,270 |
| 2020-03-04 | $47.93 | $48.28 | $46.97 | $47.84 | $46.78 | 3,852,259 |
| 2020-03-03 | $49.13 | $50.51 | $46.75 | $47.21 | $46.17 | 2,707,500 |
| 2020-03-02 | $49.57 | $50.60 | $48.20 | $49.65 | $48.55 | 4,040,098 |
| 2020-02-28 | $49.18 | $49.54 | $47.33 | $49.24 | $48.15 | 3,256,541 |
| 2020-02-27 | $50.46 | $51.48 | $50.04 | $50.20 | $49.09 | 3,954,748 |
| 2020-02-26 | $51.99 | $52.50 | $50.83 | $50.88 | $49.76 | 2,473,082 |
| 2020-02-25 | $54.69 | $55.85 | $51.43 | $51.50 | $50.36 | 2,289,503 |
| 2020-02-24 | $55.78 | $55.98 | $54.71 | $54.72 | $53.51 | 1,544,031 |
| 2020-02-21 | $57.15 | $57.41 | $56.26 | $56.85 | $55.59 | 1,401,485 |
| 2020-02-20 | $58.49 | $58.49 | $56.92 | $57.44 | $56.17 | 1,026,737 |
| 2020-02-19 | $58.25 | $58.90 | $58.13 | $58.59 | $57.30 | 938,209 |
| 2020-02-18 | $57.91 | $57.99 | $57.03 | $57.92 | $56.64 | 1,119,553 |
| 2020-02-14 | $57.84 | $58.00 | $56.38 | $57.85 | $56.57 | 1,150,411 |
| 2020-02-13 | $58.04 | $58.21 | $57.31 | $58.11 | $56.83 | 860,311 |
| 2020-02-12 | $57.99 | $58.22 | $57.59 | $58.01 | $56.73 | 1,482,492 |
| 2020-02-11 | $57.48 | $58.26 | $57.06 | $58.00 | $56.72 | 532,228 |
| 2020-02-10 | $56.86 | $57.48 | $56.65 | $57.45 | $56.18 | 520,255 |
| 2020-02-07 | $57.56 | $57.69 | $57.07 | $57.10 | $55.84 | 1,254,946 |
| 2020-02-06 | $56.61 | $57.83 | $56.61 | $57.60 | $56.33 | 938,394 |
| 2020-02-05 | $56.97 | $57.56 | $56.64 | $57.22 | $55.96 | 1,084,164 |
| 2020-02-04 | $56.14 | $56.81 | $55.99 | $56.57 | $55.32 | 1,081,759 |
| 2020-02-03 | $56.24 | $59.17 | $55.50 | $55.62 | $54.39 | 1,323,968 |
| 2020-01-31 | $57.38 | $58.49 | $55.64 | $56.00 | $54.76 | 1,625,792 |
| 2020-01-30 | $58.71 | $58.71 | $57.13 | $57.63 | $56.36 | 1,231,014 |
| 2020-01-29 | $59.29 | $59.38 | $58.88 | $58.93 | $57.63 | 1,022,456 |
| 2020-01-28 | $59.77 | $59.87 | $59.06 | $59.08 | $57.78 | 1,081,519 |
| 2020-01-27 | $59.15 | $60.45 | $58.97 | $59.73 | $58.41 | 1,255,150 |
| 2020-01-24 | $59.63 | $59.75 | $58.47 | $59.66 | $58.34 | 975,246 |
| 2020-01-23 | $60.64 | $60.64 | $59.19 | $59.66 | $58.34 | 914,896 |
| 2020-01-22 | $60.49 | $60.87 | $60.14 | $60.74 | $59.40 | 2,383,845 |
| 2020-01-21 | $59.93 | $60.62 | $59.75 | $60.34 | $59.01 | 1,415,005 |
| 2020-01-17 | $60.02 | $60.37 | $59.67 | $59.96 | $58.64 | 1,045,473 |
| 2020-01-16 | $59.50 | $60.27 | $59.34 | $60.14 | $58.81 | 1,562,405 |
| 2020-01-15 | $58.66 | $59.78 | $58.56 | $59.10 | $57.80 | 1,297,278 |
| 2020-01-14 | $58.10 | $58.78 | $57.63 | $58.76 | $57.46 | 951,050 |
| 2020-01-13 | $57.66 | $58.26 | $57.65 | $58.11 | $56.83 | 1,156,798 |
| 2020-01-10 | $57.67 | $57.97 | $57.19 | $57.79 | $56.51 | 882,890 |
| 2020-01-09 | $57.53 | $58.11 | $57.39 | $57.55 | $56.28 | 1,166,838 |
| 2020-01-08 | $57.15 | $57.71 | $57.07 | $57.51 | $56.24 | 1,001,553 |
| 2020-01-07 | $56.35 | $56.98 | $56.29 | $56.91 | $55.65 | 792,586 |
| 2020-01-06 | $56.04 | $56.68 | $56.01 | $56.61 | $55.36 | 751,511 |
| 2020-01-03 | $56.24 | $56.77 | $55.85 | $56.30 | $55.06 | 909,954 |
| 2020-01-02 | $56.83 | $57.51 | $56.13 | $56.93 | $55.67 | 1,556,612 |
| 2019-12-31 | $56.37 | $56.70 | $55.95 | $56.59 | $55.34 | 1,210,985 |
| 2019-12-30 | $56.69 | $57.23 | $56.26 | $56.40 | $55.15 | 1,282,988 |
| 2019-12-27 | $56.44 | $56.98 | $56.30 | $56.84 | $55.58 | 664,689 |
| 2019-12-26 | $57.12 | $57.12 | $56.22 | $56.53 | $55.28 | 708,819 |
| 2019-12-24 | $57.03 | $57.38 | $56.19 | $57.21 | $55.85 | 579,350 |
| 2019-12-23 | $56.86 | $57.36 | $56.67 | $57.18 | $55.82 | 1,162,865 |
| 2019-12-20 | $57.52 | $57.81 | $56.70 | $56.85 | $55.50 | 3,120,901 |
| 2019-12-19 | $57.67 | $57.69 | $57.26 | $57.47 | $56.10 | 1,071,578 |
| 2019-12-18 | $57.65 | $57.66 | $57.01 | $57.38 | $56.01 | 1,035,534 |
| 2019-12-17 | $57.68 | $57.92 | $57.26 | $57.51 | $56.14 | 911,619 |
| 2019-12-16 | $57.43 | $58.01 | $57.08 | $57.52 | $56.15 | 1,355,728 |
| 2019-12-13 | $56.86 | $57.83 | $56.11 | $56.38 | $55.04 | 901,541 |
| 2019-12-12 | $57.02 | $57.99 | $56.64 | $56.94 | $55.58 | 1,065,241 |
| 2019-12-11 | $56.25 | $57.09 | $56.18 | $56.78 | $55.43 | 1,781,821 |
| 2019-12-10 | $57.37 | $57.49 | $56.92 | $57.37 | $56.00 | 896,332 |
| 2019-12-09 | $57.93 | $57.98 | $57.09 | $57.32 | $55.96 | 970,264 |
| 2019-12-06 | $58.46 | $58.65 | $57.97 | $58.05 | $56.67 | 1,200,030 |
| 2019-12-05 | $57.75 | $58.53 | $57.75 | $58.29 | $56.90 | 1,435,241 |
| 2019-12-04 | $57.02 | $57.82 | $56.76 | $57.59 | $56.22 | 1,634,899 |
| 2019-12-03 | $56.56 | $57.40 | $56.14 | $57.13 | $55.77 | 1,347,479 |
| 2019-12-02 | $56.62 | $56.81 | $56.15 | $56.70 | $55.35 | 1,927,626 |
| 2019-11-29 | $56.95 | $57.03 | $56.40 | $56.54 | $55.19 | 673,886 |
| 2019-11-27 | $57.26 | $57.28 | $56.93 | $57.11 | $55.75 | 682,188 |
| 2019-11-26 | $57.55 | $57.88 | $56.89 | $57.04 | $55.68 | 2,594,054 |
| 2019-11-25 | $57.36 | $57.69 | $57.24 | $57.66 | $56.29 | 925,894 |
| 2019-11-22 | $57.18 | $57.48 | $56.96 | $57.27 | $55.91 | 945,653 |
| 2019-11-21 | $56.61 | $57.22 | $56.21 | $57.10 | $55.74 | 1,106,204 |
| 2019-11-20 | $56.21 | $57.05 | $55.87 | $56.63 | $55.28 | 1,290,406 |
| 2019-11-19 | $56.42 | $56.71 | $56.14 | $56.39 | $55.05 | 1,099,203 |
| 2019-11-18 | $56.57 | $56.81 | $55.73 | $56.27 | $54.93 | 1,182,381 |
| 2019-11-15 | $56.18 | $56.93 | $55.86 | $56.63 | $55.28 | 1,108,504 |
| 2019-11-14 | $56.24 | $56.91 | $55.71 | $56.03 | $54.70 | 1,017,964 |
| 2019-11-13 | $56.38 | $57.16 | $55.98 | $56.48 | $55.14 | 1,709,008 |
| 2019-11-12 | $55.70 | $56.35 | $55.29 | $56.16 | $54.82 | 2,994,661 |
| 2019-11-11 | $57.11 | $57.57 | $55.60 | $55.70 | $54.37 | 2,273,688 |
| 2019-11-08 | $57.11 | $57.51 | $56.65 | $57.42 | $56.05 | 2,699,371 |
| 2019-11-07 | $58.15 | $60.15 | $56.76 | $57.08 | $55.72 | 4,773,058 |
| 2019-11-06 | $55.05 | $55.92 | $54.86 | $55.59 | $54.27 | 1,977,174 |
| 2019-11-05 | $56.25 | $56.29 | $54.79 | $54.90 | $53.59 | 1,789,561 |
| 2019-11-04 | $55.75 | $56.44 | $54.86 | $56.11 | $54.77 | 1,258,669 |
| 2019-11-01 | $54.96 | $55.84 | $54.96 | $55.45 | $54.13 | 857,110 |
| 2019-10-31 | $55.17 | $55.32 | $54.50 | $54.78 | $53.48 | 971,190 |
| 2019-10-30 | $54.18 | $55.36 | $54.08 | $55.33 | $54.01 | 1,179,873 |
| 2019-10-29 | $53.17 | $54.35 | $53.14 | $54.09 | $52.80 | 1,049,493 |
| 2019-10-28 | $53.25 | $53.66 | $53.17 | $53.35 | $52.08 | 960,356 |
| 2019-10-25 | $52.79 | $53.45 | $52.75 | $53.08 | $51.82 | 1,238,627 |
| 2019-10-24 | $54.63 | $54.73 | $52.82 | $53.08 | $51.82 | 1,511,827 |
| 2019-10-23 | $54.28 | $54.65 | $54.18 | $54.40 | $53.10 | 1,134,563 |
| 2019-10-22 | $55.04 | $55.31 | $54.25 | $54.41 | $53.11 | 1,394,476 |
| 2019-10-21 | $55.44 | $55.50 | $54.92 | $55.06 | $53.75 | 1,332,165 |
| 2019-10-18 | $54.86 | $55.45 | $54.81 | $54.90 | $53.59 | 1,515,542 |
| 2019-10-17 | $54.03 | $55.07 | $53.88 | $54.95 | $53.64 | 1,316,106 |
| 2019-10-16 | $53.77 | $54.24 | $53.49 | $53.91 | $52.63 | 1,291,322 |
| 2019-10-15 | $53.55 | $53.99 | $53.32 | $53.74 | $52.46 | 1,049,961 |
| 2019-10-14 | $54.16 | $54.23 | $53.35 | $53.49 | $52.22 | 844,402 |
| 2019-10-11 | $54.41 | $54.65 | $54.08 | $54.11 | $52.82 | 986,398 |
| 2019-10-10 | $53.58 | $53.99 | $53.30 | $53.91 | $52.63 | 761,043 |
| 2019-10-09 | $53.58 | $54.41 | $53.01 | $53.56 | $52.28 | 1,033,002 |
| 2019-10-08 | $53.83 | $53.88 | $53.07 | $53.31 | $52.04 | 2,339,214 |
| 2019-10-07 | $53.44 | $54.04 | $53.28 | $53.94 | $52.66 | 1,523,625 |
| 2019-10-04 | $52.84 | $53.72 | $52.03 | $53.63 | $52.35 | 1,323,462 |
| 2019-10-03 | $51.81 | $52.57 | $51.35 | $52.48 | $51.23 | 1,109,909 |
| 2019-10-02 | $53.39 | $53.46 | $51.66 | $51.74 | $50.51 | 2,696,989 |
| 2019-10-01 | $53.57 | $53.77 | $52.94 | $53.49 | $52.22 | 1,425,387 |
| 2019-09-30 | $53.02 | $53.53 | $52.69 | $53.31 | $52.04 | 1,402,439 |
| 2019-09-27 | $53.00 | $53.50 | $52.63 | $52.88 | $51.62 | 1,730,498 |
| 2019-09-26 | $53.24 | $53.73 | $53.16 | $53.38 | $52.11 | 1,174,848 |
| 2019-09-25 | $52.88 | $53.35 | $52.44 | $53.21 | $51.85 | 1,905,929 |
| 2019-09-24 | $52.55 | $53.65 | $52.28 | $53.04 | $51.68 | 2,179,101 |
| 2019-09-23 | $50.69 | $52.46 | $50.53 | $52.28 | $50.94 | 2,248,907 |
| 2019-09-20 | $49.90 | $51.21 | $49.51 | $51.13 | $49.82 | 4,600,333 |
| 2019-09-19 | $49.85 | $50.23 | $49.37 | $49.90 | $48.62 | 1,767,988 |
| 2019-09-18 | $51.39 | $51.43 | $49.40 | $49.86 | $48.58 | 2,047,330 |
| 2019-09-17 | $51.38 | $51.68 | $51.20 | $51.39 | $50.07 | 2,539,009 |
| 2019-09-16 | $51.72 | $51.72 | $51.16 | $51.42 | $50.10 | 1,037,837 |
| 2019-09-13 | $51.67 | $52.41 | $51.60 | $51.89 | $50.56 | 1,383,308 |
| 2019-09-12 | $51.27 | $52.20 | $51.27 | $51.73 | $50.40 | 1,417,715 |
| 2019-09-11 | $51.09 | $51.65 | $50.84 | $51.13 | $49.82 | 1,538,954 |
| 2019-09-10 | $50.75 | $51.32 | $50.39 | $51.19 | $49.88 | 1,634,166 |
| 2019-09-09 | $50.86 | $51.25 | $50.54 | $50.84 | $49.54 | 1,524,082 |
| 2019-09-06 | $51.63 | $51.76 | $50.64 | $50.69 | $49.39 | 2,209,088 |
| 2019-09-05 | $51.73 | $51.82 | $51.27 | $51.65 | $50.33 | 1,406,890 |
| 2019-09-04 | $52.21 | $52.21 | $50.73 | $51.33 | $50.01 | 1,769,144 |
| 2019-09-03 | $51.81 | $52.47 | $51.39 | $51.73 | $50.40 | 1,424,756 |
| 2019-08-30 | $52.15 | $52.25 | $51.51 | $52.15 | $50.81 | 1,397,193 |
| 2019-08-29 | $52.07 | $52.19 | $51.42 | $52.02 | $50.69 | 1,191,876 |
| 2019-08-28 | $51.28 | $51.80 | $50.91 | $51.72 | $50.39 | 1,043,022 |
| 2019-08-27 | $52.31 | $52.32 | $51.36 | $51.56 | $50.24 | 1,431,584 |
| 2019-08-26 | $52.01 | $52.08 | $51.27 | $52.06 | $50.73 | 873,927 |
| 2019-08-23 | $52.90 | $53.18 | $51.50 | $51.67 | $50.35 | 1,325,912 |
| 2019-08-22 | $53.49 | $53.70 | $52.64 | $52.95 | $51.59 | 1,440,946 |
| 2019-08-21 | $53.49 | $53.49 | $52.98 | $53.39 | $52.02 | 1,436,053 |
| 2019-08-20 | $53.55 | $53.73 | $52.87 | $53.13 | $51.77 | 1,885,474 |
| 2019-08-19 | $52.82 | $53.69 | $52.55 | $53.53 | $52.16 | 2,018,173 |
| 2019-08-16 | $52.75 | $52.90 | $52.23 | $52.33 | $50.99 | 1,965,286 |
| 2019-08-15 | $50.76 | $52.52 | $50.76 | $52.27 | $50.93 | 1,133,314 |
| 2019-08-14 | $53.00 | $53.05 | $52.05 | $52.15 | $50.81 | 2,114,790 |
| 2019-08-13 | $52.33 | $53.54 | $52.21 | $53.37 | $52.00 | 1,789,527 |
| 2019-08-12 | $52.10 | $52.91 | $52.07 | $52.28 | $50.94 | 1,541,188 |
| 2019-08-09 | $52.16 | $52.91 | $52.16 | $52.37 | $51.03 | 2,061,651 |
| 2019-08-08 | $51.86 | $52.79 | $50.43 | $52.37 | $51.03 | 2,328,998 |
| 2019-08-07 | $51.16 | $51.66 | $50.55 | $51.53 | $50.21 | 2,897,002 |
| 2019-08-06 | $51.12 | $51.64 | $50.02 | $51.62 | $50.30 | 3,014,298 |
| 2019-08-05 | $52.51 | $53.09 | $51.45 | $51.49 | $50.17 | 3,117,618 |
| 2019-08-02 | $50.50 | $53.08 | $49.12 | $52.79 | $51.44 | 4,252,524 |
| 2019-08-01 | $54.30 | $54.61 | $52.27 | $53.36 | $51.99 | 2,952,641 |
| 2019-07-31 | $56.00 | $56.33 | $53.98 | $54.45 | $53.05 | 2,823,600 |
| 2019-07-30 | $56.06 | $56.89 | $55.87 | $56.67 | $55.22 | 1,289,891 |
| 2019-07-29 | $56.00 | $56.44 | $55.85 | $56.37 | $54.93 | 1,325,381 |
| 2019-07-26 | $56.00 | $56.19 | $55.41 | $56.02 | $54.58 | 1,002,542 |
| 2019-07-25 | $56.37 | $56.37 | $55.01 | $55.85 | $54.42 | 1,310,893 |
| 2019-07-24 | $56.31 | $56.71 | $55.88 | $56.60 | $55.15 | 1,035,600 |
| 2019-07-23 | $56.48 | $56.64 | $56.07 | $56.51 | $55.06 | 650,352 |
| 2019-07-22 | $56.72 | $56.86 | $55.89 | $56.23 | $54.79 | 922,035 |
| 2019-07-19 | $57.12 | $57.14 | $56.67 | $56.67 | $55.22 | 1,097,892 |
| 2019-07-18 | $56.81 | $57.19 | $56.47 | $57.00 | $55.54 | 1,139,359 |
| 2019-07-17 | $56.37 | $57.04 | $56.01 | $56.93 | $55.47 | 1,203,770 |
| 2019-07-16 | $57.23 | $57.33 | $56.26 | $56.47 | $55.02 | 1,553,995 |
| 2019-07-15 | $56.77 | $57.19 | $56.68 | $57.09 | $55.63 | 1,160,636 |
| 2019-07-12 | $57.07 | $57.50 | $56.64 | $56.93 | $55.47 | 1,515,312 |
| 2019-07-11 | $57.45 | $57.61 | $56.62 | $56.77 | $55.31 | 1,465,502 |
| 2019-07-10 | $57.77 | $57.92 | $57.19 | $57.29 | $55.82 | 1,112,905 |
| 2019-07-09 | $57.59 | $57.75 | $57.34 | $57.57 | $56.09 | 1,633,951 |
| 2019-07-08 | $57.76 | $57.94 | $57.12 | $57.64 | $56.16 | 2,162,179 |
| 2019-07-05 | $58.00 | $58.24 | $57.42 | $57.80 | $56.32 | 971,592 |
| 2019-07-03 | $58.62 | $58.74 | $58.08 | $58.32 | $56.83 | 641,912 |
| 2019-07-02 | $58.32 | $58.68 | $57.96 | $58.19 | $56.70 | 947,066 |
| 2019-07-01 | $58.56 | $59.23 | $57.92 | $58.32 | $56.83 | 1,685,072 |
| 2019-06-28 | $57.66 | $58.42 | $57.47 | $58.36 | $56.86 | 2,231,739 |
| 2019-06-27 | $57.51 | $57.77 | $57.15 | $57.63 | $56.15 | 981,707 |
| 2019-06-26 | $57.94 | $58.50 | $57.24 | $57.61 | $56.05 | 1,355,284 |
| 2019-06-25 | $57.76 | $58.18 | $57.65 | $57.89 | $56.32 | 1,356,975 |
| 2019-06-24 | $58.63 | $59.40 | $57.55 | $57.67 | $56.11 | 1,419,828 |
| 2019-06-21 | $57.65 | $59.40 | $57.07 | $58.88 | $57.28 | 4,626,868 |
| 2019-06-20 | $57.90 | $58.38 | $57.39 | $57.43 | $55.87 | 2,493,583 |
| 2019-06-19 | $56.79 | $57.83 | $56.63 | $57.75 | $56.18 | 993,478 |
| 2019-06-18 | $56.86 | $57.15 | $56.60 | $56.84 | $55.30 | 781,830 |
| 2019-06-17 | $56.76 | $56.88 | $56.32 | $56.66 | $55.12 | 756,740 |
| 2019-06-14 | $56.94 | $57.44 | $56.70 | $56.77 | $55.23 | 652,880 |
| 2019-06-13 | $57.11 | $57.16 | $56.58 | $56.97 | $55.43 | 786,072 |
| 2019-06-12 | $57.23 | $57.71 | $56.86 | $56.90 | $55.36 | 1,032,324 |
| 2019-06-11 | $57.32 | $57.48 | $56.61 | $57.27 | $55.72 | 1,152,849 |
| 2019-06-10 | $56.15 | $57.18 | $55.85 | $57.10 | $55.55 | 1,301,536 |
| 2019-06-07 | $55.80 | $56.12 | $55.63 | $55.94 | $54.42 | 944,683 |
| 2019-06-06 | $55.45 | $55.83 | $55.05 | $55.63 | $54.12 | 1,445,450 |
| 2019-06-05 | $54.79 | $55.47 | $54.28 | $55.38 | $53.88 | 1,626,233 |
| 2019-06-04 | $54.22 | $54.52 | $53.95 | $54.40 | $52.93 | 3,158,244 |
| 2019-06-03 | $54.03 | $54.16 | $53.67 | $53.86 | $52.40 | 1,858,045 |
| 2019-05-31 | $53.41 | $54.10 | $53.01 | $53.87 | $52.41 | 1,720,517 |
| 2019-05-30 | $53.85 | $53.90 | $53.31 | $53.50 | $52.05 | 953,647 |
| 2019-05-29 | $53.34 | $53.99 | $53.21 | $53.72 | $52.26 | 2,328,429 |
| 2019-05-28 | $53.50 | $54.44 | $53.50 | $53.66 | $52.21 | 3,362,846 |
| 2019-05-24 | $54.18 | $54.32 | $53.35 | $53.75 | $52.29 | 1,601,639 |
| 2019-05-23 | $54.28 | $54.35 | $52.46 | $53.74 | $52.28 | 1,871,065 |
| 2019-05-22 | $54.95 | $54.95 | $54.42 | $54.62 | $53.14 | 1,873,473 |
| 2019-05-21 | $54.70 | $55.36 | $54.60 | $54.92 | $53.43 | 1,415,984 |
| 2019-05-20 | $54.27 | $54.73 | $53.87 | $54.43 | $52.95 | 1,577,021 |
| 2019-05-17 | $54.32 | $55.14 | $53.85 | $54.43 | $52.95 | 3,199,331 |
| 2019-05-16 | $55.03 | $55.62 | $54.65 | $54.89 | $53.40 | 2,374,819 |
| 2019-05-15 | $54.75 | $55.19 | $54.17 | $54.97 | $53.48 | 1,192,287 |
| 2019-05-14 | $54.87 | $55.71 | $54.62 | $54.87 | $53.38 | 1,301,309 |
| 2019-05-13 | $54.23 | $54.95 | $54.08 | $54.87 | $53.38 | 1,637,568 |
| 2019-05-10 | $54.76 | $55.39 | $54.24 | $55.01 | $53.52 | 2,723,037 |
| 2019-05-09 | $54.59 | $55.13 | $54.39 | $54.99 | $53.50 | 1,937,774 |
| 2019-05-08 | $54.95 | $55.15 | $54.09 | $54.95 | $53.46 | 2,397,465 |
| 2019-05-07 | $54.22 | $55.01 | $54.22 | $54.83 | $53.34 | 2,325,998 |
| 2019-05-06 | $54.28 | $54.92 | $53.56 | $54.73 | $53.25 | 2,003,706 |
| 2019-05-03 | $53.45 | $55.88 | $53.30 | $55.05 | $53.56 | 4,408,686 |
| 2019-05-02 | $50.43 | $51.52 | $50.30 | $51.50 | $50.10 | 1,987,239 |
| 2019-05-01 | $50.99 | $51.03 | $50.08 | $50.31 | $48.95 | 1,677,605 |
| 2019-04-30 | $50.68 | $51.36 | $50.48 | $51.13 | $49.74 | 1,383,818 |
| 2019-04-29 | $50.90 | $50.97 | $50.33 | $50.59 | $49.22 | 1,009,746 |
| 2019-04-26 | $50.19 | $51.08 | $50.06 | $50.90 | $49.52 | 1,174,177 |
| 2019-04-25 | $50.12 | $50.29 | $48.90 | $50.18 | $48.82 | 1,208,074 |
| 2019-04-24 | $49.87 | $50.55 | $49.57 | $50.40 | $49.03 | 1,071,686 |
| 2019-04-23 | $49.59 | $50.20 | $49.22 | $49.76 | $48.41 | 1,421,954 |
| 2019-04-22 | $49.42 | $50.20 | $49.10 | $49.30 | $47.96 | 1,189,711 |
| 2019-04-18 | $49.01 | $49.76 | $48.49 | $49.73 | $48.38 | 2,172,091 |
| 2019-04-17 | $50.57 | $50.78 | $48.57 | $48.76 | $47.44 | 1,729,096 |
| 2019-04-16 | $51.35 | $51.50 | $50.17 | $50.38 | $49.01 | 1,286,433 |
| 2019-04-15 | $51.46 | $51.46 | $50.84 | $51.23 | $49.84 | 778,945 |
| 2019-04-12 | $50.51 | $51.46 | $50.51 | $51.24 | $49.85 | 1,262,445 |
| 2019-04-11 | $50.70 | $50.70 | $50.38 | $50.49 | $49.12 | 887,696 |
| 2019-04-10 | $50.51 | $50.72 | $50.23 | $50.61 | $49.24 | 898,412 |
| 2019-04-09 | $50.11 | $50.54 | $50.11 | $50.42 | $49.05 | 803,000 |
| 2019-04-08 | $50.36 | $50.49 | $49.99 | $50.33 | $48.97 | 777,210 |
| 2019-04-05 | $50.49 | $50.85 | $50.34 | $50.40 | $49.03 | 1,031,876 |
| 2019-04-04 | $50.34 | $50.38 | $50.00 | $50.26 | $48.90 | 1,751,088 |
| 2019-04-03 | $50.37 | $51.10 | $50.17 | $50.35 | $48.99 | 1,459,953 |
| 2019-04-02 | $49.75 | $50.35 | $49.65 | $50.15 | $48.79 | 2,170,279 |
| 2019-04-01 | $49.79 | $49.95 | $49.43 | $49.84 | $48.49 | 1,843,553 |
| 2019-03-29 | $49.57 | $49.66 | $48.87 | $49.59 | $48.25 | 2,118,081 |
| 2019-03-28 | $49.22 | $49.67 | $48.94 | $49.35 | $48.01 | 747,713 |
| 2019-03-27 | $49.38 | $49.68 | $48.81 | $49.22 | $47.80 | 1,268,718 |
| 2019-03-26 | $49.59 | $49.73 | $49.13 | $49.47 | $48.04 | 829,881 |
| 2019-03-25 | $49.25 | $49.45 | $48.74 | $49.33 | $47.91 | 1,219,427 |
| 2019-03-22 | $49.76 | $50.07 | $49.13 | $49.24 | $47.82 | 1,004,515 |
| 2019-03-21 | $48.96 | $50.14 | $48.95 | $50.02 | $48.58 | 1,128,794 |
| 2019-03-20 | $49.44 | $49.47 | $49.00 | $49.03 | $47.62 | 1,149,506 |
| 2019-03-19 | $49.48 | $49.74 | $49.31 | $49.45 | $48.02 | 1,320,610 |
| 2019-03-18 | $49.89 | $50.24 | $48.94 | $49.51 | $48.08 | 2,414,700 |
| 2019-03-15 | $49.10 | $49.61 | $48.80 | $49.09 | $47.67 | 2,211,714 |
| 2019-03-14 | $49.58 | $49.58 | $49.06 | $49.19 | $47.77 | 837,748 |
| 2019-03-13 | $49.35 | $49.69 | $49.15 | $49.56 | $48.13 | 1,207,108 |
| 2019-03-12 | $49.50 | $49.89 | $49.24 | $49.29 | $47.87 | 1,347,553 |
| 2019-03-11 | $48.76 | $49.66 | $48.50 | $49.48 | $48.05 | 1,407,783 |
| 2019-03-08 | $48.09 | $48.58 | $47.50 | $48.56 | $47.16 | 1,595,346 |
| 2019-03-07 | $47.68 | $48.32 | $47.38 | $48.22 | $46.83 | 1,686,899 |
| 2019-03-06 | $48.92 | $49.05 | $47.66 | $47.75 | $46.37 | 2,005,559 |
| 2019-03-05 | $49.13 | $49.13 | $48.60 | $48.96 | $47.55 | 2,067,810 |
| 2019-03-04 | $49.21 | $50.18 | $48.11 | $48.69 | $47.29 | 3,475,666 |
| 2019-03-01 | $46.99 | $49.45 | $45.87 | $49.13 | $47.71 | 9,985,964 |
| 2019-02-28 | $41.26 | $41.97 | $41.18 | $41.76 | $40.56 | 2,363,689 |
| 2019-02-27 | $41.00 | $41.43 | $40.86 | $41.24 | $40.05 | 2,387,760 |
| 2019-02-26 | $41.57 | $41.61 | $41.08 | $41.22 | $40.03 | 1,905,785 |
| 2019-02-25 | $42.12 | $42.12 | $41.53 | $41.54 | $40.34 | 1,692,815 |
| 2019-02-22 | $41.98 | $42.21 | $41.58 | $41.63 | $40.43 | 2,935,308 |
| 2019-02-21 | $42.62 | $42.76 | $41.50 | $41.76 | $40.56 | 3,067,809 |
| 2019-02-20 | $42.53 | $43.01 | $42.16 | $42.69 | $41.46 | 2,872,545 |
| 2019-02-19 | $43.75 | $44.00 | $43.36 | $43.84 | $42.58 | 2,050,257 |
| 2019-02-15 | $43.92 | $43.92 | $43.55 | $43.58 | $42.32 | 1,836,044 |
| 2019-02-14 | $43.60 | $43.80 | $43.45 | $43.68 | $42.42 | 1,143,294 |
| 2019-02-13 | $43.18 | $44.16 | $43.11 | $43.87 | $42.61 | 1,980,086 |
| 2019-02-12 | $43.14 | $43.44 | $42.90 | $42.98 | $41.74 | 2,668,353 |
| 2019-02-11 | $42.65 | $43.00 | $42.43 | $42.97 | $41.73 | 1,096,079 |
| 2019-02-08 | $42.66 | $42.86 | $42.18 | $42.62 | $41.39 | 952,757 |
| 2019-02-07 | $42.96 | $43.17 | $42.62 | $42.86 | $41.62 | 1,324,612 |
| 2019-02-06 | $43.27 | $43.51 | $43.07 | $43.27 | $42.02 | 912,583 |
| 2019-02-05 | $42.94 | $43.54 | $42.85 | $43.20 | $41.95 | 2,143,829 |
| 2019-02-04 | $42.27 | $43.13 | $42.09 | $42.79 | $41.56 | 2,307,317 |
| 2019-02-01 | $42.15 | $42.43 | $41.76 | $42.09 | $40.88 | 1,617,005 |
| 2019-01-31 | $41.53 | $41.97 | $41.40 | $41.95 | $40.74 | 1,442,120 |
| 2019-01-30 | $41.11 | $41.71 | $40.83 | $41.57 | $40.37 | 1,494,200 |
| 2019-01-29 | $40.72 | $41.30 | $40.59 | $41.08 | $39.90 | 2,016,560 |
| 2019-01-28 | $41.07 | $41.28 | $40.26 | $40.44 | $39.27 | 1,664,412 |
| 2019-01-25 | $40.84 | $41.57 | $40.74 | $41.41 | $40.22 | 1,774,798 |
| 2019-01-24 | $40.93 | $41.04 | $40.51 | $40.59 | $39.42 | 1,364,475 |
| 2019-01-23 | $40.87 | $41.21 | $40.66 | $41.02 | $39.84 | 2,446,617 |
| 2019-01-22 | $40.83 | $40.83 | $40.31 | $40.76 | $39.58 | 1,613,052 |
| 2019-01-18 | $40.53 | $40.95 | $40.03 | $40.83 | $39.65 | 1,868,324 |
| 2019-01-17 | $39.98 | $40.56 | $39.67 | $40.25 | $39.09 | 1,208,186 |
| 2019-01-16 | $39.82 | $40.55 | $39.59 | $40.15 | $38.99 | 1,448,408 |
| 2019-01-15 | $40.11 | $40.20 | $39.69 | $39.81 | $38.66 | 2,006,788 |
| 2019-01-14 | $40.34 | $40.52 | $39.89 | $40.07 | $38.91 | 2,124,789 |
| 2019-01-11 | $39.82 | $40.81 | $39.65 | $40.71 | $39.54 | 2,064,288 |
| 2019-01-10 | $39.48 | $40.13 | $39.17 | $40.04 | $38.89 | 1,893,205 |
| 2019-01-09 | $39.50 | $40.37 | $39.50 | $39.65 | $38.51 | 2,723,609 |
| 2019-01-08 | $40.25 | $40.60 | $39.32 | $39.44 | $38.30 | 2,277,645 |
| 2019-01-07 | $38.99 | $40.10 | $38.98 | $39.71 | $38.57 | 2,362,804 |
| 2019-01-04 | $38.00 | $39.62 | $38.00 | $39.01 | $37.89 | 2,787,826 |
| 2019-01-03 | $37.98 | $38.55 | $37.54 | $37.91 | $36.82 | 2,382,140 |
| 2019-01-02 | $36.96 | $38.57 | $36.63 | $37.89 | $36.80 | 2,899,357 |
| 2018-12-31 | $37.28 | $37.55 | $36.76 | $37.21 | $36.14 | 1,664,342 |
| 2018-12-28 | $37.33 | $37.67 | $36.90 | $37.10 | $36.03 | 1,763,515 |
| 2018-12-27 | $36.66 | $37.13 | $36.12 | $37.12 | $36.05 | 2,042,614 |
| 2018-12-26 | $35.58 | $37.24 | $35.24 | $37.19 | $36.03 | 2,309,894 |
| 2018-12-24 | $35.53 | $35.87 | $34.93 | $35.46 | $34.36 | 1,204,217 |
| 2018-12-21 | $35.68 | $36.30 | $35.37 | $35.65 | $34.54 | 4,086,014 |
| 2018-12-20 | $35.95 | $36.15 | $34.94 | $35.48 | $34.38 | 2,898,293 |
| 2018-12-19 | $36.50 | $36.84 | $35.63 | $35.96 | $34.84 | 3,227,441 |
| 2018-12-18 | $37.36 | $37.46 | $35.92 | $36.51 | $35.37 | 3,573,726 |
| 2018-12-17 | $36.81 | $37.83 | $36.59 | $37.17 | $36.01 | 2,653,592 |
| 2018-12-14 | $37.57 | $37.57 | $36.30 | $36.97 | $35.82 | 2,854,108 |
| 2018-12-13 | $38.13 | $38.50 | $37.24 | $37.72 | $36.55 | 2,562,030 |
| 2018-12-12 | $37.42 | $38.90 | $37.42 | $38.12 | $36.93 | 5,120,234 |
| 2018-12-11 | $36.81 | $37.63 | $36.64 | $37.00 | $35.85 | 3,428,932 |
| 2018-12-10 | $36.33 | $36.57 | $35.73 | $36.46 | $35.33 | 1,973,800 |
| 2018-12-07 | $36.33 | $36.99 | $35.97 | $36.31 | $35.18 | 1,945,506 |
| 2018-12-06 | $36.36 | $36.51 | $35.60 | $36.47 | $35.34 | 3,407,149 |
| 2018-12-04 | $37.76 | $37.91 | $36.72 | $36.81 | $35.66 | 3,164,168 |
| 2018-12-03 | $37.95 | $38.58 | $37.65 | $37.83 | $36.65 | 1,769,606 |
| 2018-11-30 | $37.04 | $37.91 | $36.71 | $37.78 | $36.60 | 2,672,455 |
| 2018-11-29 | $37.54 | $37.70 | $36.98 | $36.99 | $35.84 | 2,214,157 |
| 2018-11-28 | $37.33 | $37.55 | $36.67 | $37.54 | $36.37 | 2,918,466 |
| 2018-11-27 | $36.86 | $37.38 | $36.57 | $37.18 | $36.02 | 3,077,030 |
| 2018-11-26 | $36.86 | $37.15 | $36.62 | $37.00 | $35.85 | 2,176,836 |
| 2018-11-23 | $36.77 | $37.70 | $36.45 | $36.51 | $35.37 | 697,147 |
| 2018-11-21 | $36.99 | $37.20 | $36.79 | $36.89 | $35.74 | 2,154,424 |
| 2018-11-20 | $36.71 | $37.26 | $36.27 | $36.92 | $35.77 | 2,858,376 |
| 2018-11-19 | $37.24 | $37.59 | $36.76 | $36.92 | $35.77 | 1,997,334 |
| 2018-11-16 | $36.76 | $37.40 | $36.31 | $37.20 | $36.04 | 8,022,310 |
| 2018-11-15 | $35.83 | $37.00 | $35.58 | $36.98 | $35.83 | 3,091,736 |
| 2018-11-14 | $36.89 | $37.32 | $36.06 | $36.11 | $34.99 | 2,010,627 |
| 2018-11-13 | $36.74 | $37.32 | $36.30 | $36.71 | $35.57 | 3,177,906 |
| 2018-11-12 | $35.72 | $37.40 | $35.14 | $36.54 | $35.40 | 3,150,372 |
| 2018-11-09 | $36.85 | $38.27 | $35.07 | $36.06 | $34.94 | 8,523,772 |
| 2018-11-08 | $36.29 | $36.95 | $35.76 | $36.80 | $35.65 | 3,970,403 |
| 2018-11-07 | $35.90 | $36.56 | $35.62 | $36.51 | $35.37 | 2,946,908 |
| 2018-11-06 | $34.78 | $35.68 | $34.58 | $35.51 | $34.41 | 2,543,391 |
| 2018-11-05 | $35.11 | $35.32 | $34.79 | $34.93 | $33.84 | 4,758,701 |
| 2018-11-02 | $35.49 | $35.57 | $34.81 | $35.03 | $33.94 | 3,844,083 |
| 2018-11-01 | $34.66 | $35.39 | $34.48 | $35.24 | $34.14 | 2,889,977 |
| 2018-10-31 | $35.21 | $35.21 | $34.35 | $34.63 | $33.55 | 2,340,267 |
| 2018-10-30 | $34.48 | $35.14 | $34.08 | $34.99 | $33.90 | 3,041,948 |
| 2018-10-29 | $34.76 | $35.53 | $33.93 | $34.32 | $33.25 | 3,058,481 |
| 2018-10-26 | $34.75 | $35.17 | $34.10 | $34.33 | $33.26 | 3,845,273 |
| 2018-10-25 | $35.05 | $35.63 | $34.34 | $35.19 | $34.10 | 2,984,307 |
| 2018-10-24 | $35.86 | $36.81 | $34.99 | $35.04 | $33.95 | 3,258,642 |
| 2018-10-23 | $35.63 | $36.29 | $35.35 | $35.96 | $34.84 | 3,269,035 |
| 2018-10-22 | $36.19 | $36.29 | $35.73 | $35.98 | $34.86 | 2,341,626 |
| 2018-10-19 | $37.17 | $38.21 | $36.27 | $36.28 | $35.15 | 4,297,140 |
| 2018-10-18 | $37.16 | $37.17 | $35.53 | $35.67 | $34.56 | 2,511,318 |
| 2018-10-17 | $37.06 | $37.33 | $36.86 | $37.07 | $35.92 | 1,662,567 |
| 2018-10-16 | $36.27 | $37.19 | $36.13 | $37.14 | $35.98 | 1,698,640 |
| 2018-10-15 | $35.87 | $36.72 | $35.74 | $36.23 | $35.10 | 1,945,960 |
| 2018-10-12 | $36.02 | $36.50 | $35.58 | $35.87 | $34.75 | 2,242,832 |
| 2018-10-11 | $36.01 | $36.16 | $35.30 | $35.68 | $34.57 | 3,208,499 |
| 2018-10-10 | $35.72 | $36.35 | $35.51 | $35.90 | $34.78 | 2,695,476 |
| 2018-10-09 | $35.97 | $36.11 | $35.59 | $35.75 | $34.64 | 1,841,613 |
| 2018-10-08 | $36.30 | $36.49 | $35.92 | $36.03 | $34.91 | 1,792,222 |
| 2018-10-05 | $36.28 | $36.71 | $35.94 | $36.34 | $35.21 | 2,194,458 |
| 2018-10-04 | $37.02 | $37.10 | $35.80 | $36.19 | $35.06 | 3,363,732 |
| 2018-10-03 | $37.52 | $37.69 | $37.02 | $37.08 | $35.93 | 3,101,826 |
| 2018-10-02 | $37.67 | $37.90 | $37.30 | $37.48 | $36.31 | 2,469,553 |
| 2018-10-01 | $38.07 | $38.18 | $37.59 | $37.68 | $36.51 | 2,290,922 |
| 2018-09-28 | $37.90 | $38.11 | $37.57 | $37.74 | $36.57 | 2,079,043 |
| 2018-09-27 | $37.91 | $38.63 | $37.48 | $37.95 | $36.77 | 2,234,307 |
| 2018-09-26 | $37.31 | $38.50 | $37.25 | $38.03 | $36.76 | 4,280,585 |
| 2018-09-25 | $38.00 | $38.22 | $37.18 | $37.45 | $36.20 | 2,744,237 |
| 2018-09-24 | $38.64 | $38.65 | $38.05 | $38.09 | $36.82 | 2,405,927 |
| 2018-09-21 | $38.42 | $38.78 | $38.12 | $38.76 | $37.47 | 4,572,333 |
| 2018-09-20 | $38.73 | $39.03 | $38.54 | $38.64 | $37.35 | 3,278,108 |
| 2018-09-19 | $38.07 | $38.99 | $38.07 | $38.61 | $37.32 | 2,595,182 |
| 2018-09-18 | $38.05 | $38.36 | $37.76 | $38.19 | $36.92 | 2,454,919 |
| 2018-09-17 | $38.35 | $38.76 | $37.93 | $38.10 | $36.83 | 1,766,488 |
| 2018-09-14 | $38.75 | $38.92 | $38.23 | $38.42 | $37.14 | 2,559,820 |
| 2018-09-13 | $38.78 | $39.00 | $38.29 | $38.74 | $37.45 | 2,593,333 |
| 2018-09-12 | $38.34 | $39.02 | $38.34 | $38.75 | $37.46 | 3,465,358 |
| 2018-09-11 | $38.16 | $38.52 | $37.46 | $38.19 | $36.92 | 5,536,669 |
| 2018-09-10 | $38.74 | $38.80 | $38.07 | $38.15 | $36.88 | 2,621,267 |
| 2018-09-07 | $38.86 | $39.08 | $38.43 | $38.54 | $37.25 | 2,541,299 |
| 2018-09-06 | $39.52 | $39.81 | $38.88 | $38.90 | $37.60 | 2,228,928 |
| 2018-09-05 | $38.61 | $39.87 | $38.53 | $39.46 | $38.14 | 3,959,989 |
| 2018-09-04 | $39.82 | $39.92 | $38.44 | $38.67 | $37.38 | 4,236,610 |
| 2018-08-31 | $39.76 | $39.97 | $39.52 | $39.92 | $38.59 | 1,921,460 |
| 2018-08-30 | $39.00 | $40.10 | $38.85 | $39.66 | $38.34 | 3,611,595 |
| 2018-08-29 | $39.29 | $39.89 | $39.09 | $39.56 | $38.24 | 2,576,061 |
| 2018-08-28 | $38.68 | $39.30 | $38.56 | $39.18 | $37.87 | 3,079,799 |
| 2018-08-27 | $38.53 | $38.88 | $38.25 | $38.52 | $37.24 | 3,225,227 |
| 2018-08-24 | $38.09 | $38.59 | $38.08 | $38.50 | $37.22 | 2,383,985 |
| 2018-08-23 | $38.90 | $38.90 | $38.00 | $38.12 | $36.85 | 2,705,359 |
| 2018-08-22 | $38.96 | $38.96 | $38.37 | $38.90 | $37.60 | 2,342,722 |
| 2018-08-21 | $38.98 | $39.03 | $38.50 | $38.97 | $37.67 | 2,104,134 |
| 2018-08-20 | $38.69 | $39.10 | $38.37 | $38.86 | $37.56 | 2,308,915 |
| 2018-08-17 | $37.96 | $38.86 | $37.77 | $38.67 | $37.38 | 1,890,567 |
| 2018-08-16 | $38.23 | $38.31 | $37.70 | $38.08 | $36.81 | 2,794,992 |
| 2018-08-15 | $38.83 | $38.83 | $37.75 | $37.97 | $36.70 | 4,272,137 |
| 2018-08-14 | $39.70 | $39.81 | $38.91 | $39.00 | $37.70 | 2,275,544 |
| 2018-08-13 | $39.00 | $39.87 | $38.94 | $39.57 | $38.25 | 4,227,885 |
| 2018-08-10 | $40.00 | $40.03 | $38.80 | $39.02 | $37.72 | 3,924,847 |
| 2018-08-09 | $40.56 | $41.13 | $40.07 | $40.12 | $38.78 | 3,459,363 |
| 2018-08-08 | $39.19 | $40.56 | $39.19 | $40.39 | $39.04 | 5,410,959 |
| 2018-08-07 | $39.76 | $40.79 | $38.83 | $39.41 | $38.10 | 23,268,821 |
| 2018-08-06 | $47.84 | $48.95 | $47.70 | $48.44 | $46.82 | 3,041,921 |
| 2018-08-03 | $47.37 | $48.04 | $47.07 | $47.73 | $46.14 | 1,294,508 |
| 2018-08-02 | $47.09 | $47.30 | $46.38 | $47.24 | $45.66 | 1,769,055 |
| 2018-08-01 | $47.54 | $47.89 | $46.70 | $47.17 | $45.60 | 2,663,513 |
| 2018-07-31 | $47.87 | $48.31 | $47.31 | $48.11 | $46.51 | 1,523,493 |
| 2018-07-30 | $46.70 | $47.91 | $46.62 | $47.69 | $46.10 | 1,589,354 |
| 2018-07-27 | $46.90 | $47.35 | $46.80 | $47.28 | $45.70 | 2,087,056 |
| 2018-07-26 | $46.87 | $47.19 | $46.44 | $46.99 | $45.42 | 1,641,156 |
| 2018-07-25 | $46.81 | $46.97 | $46.30 | $46.79 | $45.23 | 1,334,474 |
| 2018-07-24 | $46.32 | $47.00 | $46.28 | $46.73 | $45.17 | 1,721,308 |
| 2018-07-23 | $44.86 | $48.31 | $44.68 | $46.53 | $44.98 | 4,209,633 |
| 2018-07-20 | $45.46 | $45.51 | $44.77 | $45.03 | $43.53 | 1,840,441 |
| 2018-07-19 | $44.75 | $45.83 | $44.17 | $45.34 | $43.83 | 3,026,154 |
| 2018-07-18 | $45.46 | $45.53 | $43.98 | $44.24 | $42.76 | 3,584,375 |
| 2018-07-17 | $44.68 | $45.72 | $44.66 | $45.70 | $44.18 | 1,408,354 |
| 2018-07-16 | $45.40 | $45.40 | $44.54 | $44.72 | $43.23 | 2,619,001 |
| 2018-07-13 | $45.48 | $45.83 | $45.29 | $45.35 | $43.84 | 1,124,317 |
| 2018-07-12 | $45.07 | $45.50 | $44.90 | $45.41 | $43.90 | 1,436,349 |
| 2018-07-11 | $44.31 | $45.40 | $44.31 | $44.90 | $43.40 | 1,172,653 |
| 2018-07-10 | $45.91 | $45.91 | $45.06 | $45.54 | $44.02 | 2,174,212 |
| 2018-07-09 | $45.31 | $46.06 | $45.31 | $45.81 | $44.28 | 2,151,667 |
| 2018-07-06 | $45.09 | $45.76 | $45.03 | $45.38 | $43.87 | 1,765,195 |
| 2018-07-05 | $44.76 | $45.04 | $44.35 | $44.91 | $43.41 | 3,016,951 |
| 2018-07-03 | $44.19 | $44.82 | $43.81 | $44.53 | $43.05 | 1,436,179 |
| 2018-07-02 | $43.66 | $44.07 | $42.91 | $43.98 | $42.51 | 1,911,115 |
| 2018-06-29 | $43.21 | $44.02 | $43.21 | $43.77 | $42.31 | 1,440,907 |
| 2018-06-28 | $43.97 | $43.97 | $43.10 | $43.64 | $42.18 | 2,272,145 |
| 2018-06-27 | $44.28 | $44.76 | $43.95 | $43.96 | $42.41 | 2,513,043 |
| 2018-06-26 | $44.73 | $44.77 | $44.24 | $44.28 | $42.72 | 2,010,495 |
| 2018-06-25 | $45.00 | $45.24 | $44.36 | $44.74 | $43.16 | 1,726,324 |
| 2018-06-22 | $44.64 | $45.18 | $44.46 | $44.95 | $43.36 | 2,287,279 |
| 2018-06-21 | $45.32 | $45.62 | $44.38 | $44.57 | $43.00 | 2,510,596 |
| 2018-06-20 | $44.96 | $45.52 | $44.84 | $45.13 | $43.54 | 2,234,247 |
| 2018-06-19 | $44.55 | $45.37 | $44.10 | $45.01 | $43.42 | 2,733,320 |
| 2018-06-18 | $44.54 | $45.33 | $44.45 | $44.72 | $43.14 | 4,179,646 |
| 2018-06-15 | $44.98 | $45.57 | $44.49 | $44.94 | $43.35 | 5,257,920 |
| 2018-06-14 | $44.52 | $45.29 | $43.98 | $44.89 | $43.31 | 3,924,781 |
| 2018-06-13 | $44.09 | $44.67 | $43.71 | $44.51 | $42.94 | 2,819,529 |
| 2018-06-12 | $43.47 | $44.21 | $42.84 | $44.18 | $42.62 | 2,135,370 |
| 2018-06-11 | $42.78 | $43.59 | $42.73 | $43.40 | $41.87 | 1,854,274 |
| 2018-06-08 | $43.03 | $43.10 | $42.71 | $42.96 | $41.44 | 1,598,738 |
| 2018-06-07 | $43.04 | $43.87 | $42.46 | $43.11 | $41.59 | 2,493,537 |
| 2018-06-06 | $42.32 | $43.26 | $42.13 | $43.01 | $41.49 | 2,714,045 |
| 2018-06-05 | $42.95 | $43.24 | $41.64 | $42.29 | $40.80 | 4,154,253 |
| 2018-06-04 | $43.53 | $44.35 | $43.17 | $43.94 | $42.39 | 3,454,370 |
| 2018-06-01 | $43.94 | $44.36 | $43.18 | $43.42 | $41.89 | 3,232,779 |
| 2018-05-31 | $45.54 | $45.54 | $43.70 | $43.81 | $42.26 | 3,201,761 |
| 2018-05-30 | $46.11 | $46.27 | $45.40 | $45.45 | $43.85 | 3,229,728 |
| 2018-05-29 | $46.34 | $46.46 | $45.12 | $45.81 | $44.19 | 2,787,192 |
| 2018-05-25 | $46.28 | $46.86 | $46.18 | $46.57 | $44.93 | 2,320,745 |
| 2018-05-24 | $46.49 | $46.50 | $45.62 | $46.21 | $44.58 | 3,393,648 |
| 2018-05-23 | $46.84 | $46.94 | $46.30 | $46.50 | $44.86 | 2,450,649 |
| 2018-05-22 | $47.44 | $47.59 | $47.16 | $47.25 | $45.58 | 1,429,355 |
| 2018-05-21 | $47.65 | $47.83 | $46.93 | $47.20 | $45.53 | 1,835,008 |
| 2018-05-18 | $48.08 | $48.08 | $47.27 | $47.50 | $45.82 | 1,599,099 |
| 2018-05-17 | $47.82 | $48.12 | $47.74 | $47.95 | $46.26 | 2,175,595 |
| 2018-05-16 | $47.84 | $48.28 | $47.75 | $47.89 | $46.20 | 2,759,521 |
| 2018-05-15 | $47.27 | $48.00 | $46.96 | $47.94 | $46.25 | 3,082,678 |
| 2018-05-14 | $46.95 | $47.91 | $46.89 | $47.51 | $45.83 | 3,566,949 |
| 2018-05-11 | $46.51 | $47.27 | $46.11 | $46.93 | $45.27 | 2,472,971 |
| 2018-05-10 | $45.60 | $46.97 | $45.40 | $46.54 | $44.90 | 4,435,155 |
| 2018-05-09 | $44.51 | $45.06 | $44.24 | $44.58 | $43.01 | 3,114,472 |
| 2018-05-08 | $46.84 | $47.02 | $44.21 | $44.47 | $42.90 | 5,638,611 |
| 2018-05-07 | $46.08 | $49.54 | $46.00 | $46.92 | $45.26 | 5,235,452 |
| 2018-05-04 | $49.10 | $50.43 | $48.73 | $49.99 | $48.23 | 3,028,277 |
| 2018-05-03 | $50.11 | $50.42 | $48.36 | $49.24 | $47.50 | 2,178,784 |
| 2018-05-02 | $50.56 | $50.99 | $50.29 | $50.59 | $48.81 | 2,368,826 |
| 2018-05-01 | $50.23 | $50.71 | $49.76 | $50.64 | $48.85 | 1,832,113 |
| 2018-04-30 | $50.36 | $50.70 | $49.95 | $50.34 | $48.56 | 2,922,802 |
| 2018-04-27 | $49.77 | $50.73 | $49.34 | $50.34 | $48.56 | 2,700,431 |
| 2018-04-26 | $49.47 | $49.90 | $49.19 | $49.66 | $47.91 | 1,531,441 |
| 2018-04-25 | $48.90 | $49.24 | $48.39 | $49.16 | $47.43 | 1,678,791 |
| 2018-04-24 | $49.58 | $49.80 | $48.50 | $48.87 | $47.15 | 1,999,915 |
| 2018-04-23 | $49.47 | $49.90 | $49.13 | $49.48 | $47.73 | 1,419,818 |
| 2018-04-20 | $49.79 | $50.05 | $49.19 | $49.34 | $47.60 | 1,576,558 |
| 2018-04-19 | $50.30 | $50.68 | $49.25 | $49.74 | $47.99 | 1,593,502 |
| 2018-04-18 | $50.08 | $51.13 | $49.82 | $50.62 | $48.83 | 1,447,298 |
| 2018-04-17 | $50.47 | $50.52 | $49.72 | $50.27 | $48.50 | 1,539,947 |
| 2018-04-16 | $49.37 | $50.54 | $49.07 | $50.19 | $48.42 | 2,875,832 |
| 2018-04-13 | $49.26 | $49.72 | $48.81 | $49.00 | $47.27 | 1,508,224 |
| 2018-04-12 | $49.47 | $49.55 | $49.05 | $49.19 | $47.45 | 1,151,980 |
| 2018-04-11 | $49.33 | $49.87 | $49.10 | $49.29 | $47.55 | 1,632,217 |
| 2018-04-10 | $49.63 | $50.22 | $49.18 | $49.75 | $47.99 | 2,107,708 |
| 2018-04-09 | $49.49 | $50.08 | $49.00 | $49.25 | $47.51 | 1,975,393 |
| 2018-04-06 | $49.87 | $50.01 | $48.77 | $49.02 | $47.29 | 2,459,929 |
| 2018-04-05 | $50.62 | $50.96 | $49.69 | $50.09 | $48.32 | 2,673,598 |
| 2018-04-04 | $49.60 | $50.75 | $49.45 | $50.53 | $48.75 | 3,063,536 |
| 2018-04-03 | $49.39 | $49.99 | $48.45 | $49.91 | $48.15 | 5,063,132 |
| 2018-04-02 | $50.10 | $50.58 | $48.25 | $49.03 | $47.30 | 2,428,247 |
| 2018-03-29 | $50.07 | $50.64 | $49.60 | $50.31 | $48.54 | 3,175,003 |
| 2018-03-28 | $50.19 | $51.34 | $49.87 | $49.95 | $48.19 | 1,566,626 |
| 2018-03-27 | $51.15 | $51.27 | $49.86 | $50.03 | $48.18 | 3,051,143 |
| 2018-03-26 | $51.25 | $51.97 | $50.31 | $51.10 | $49.21 | 3,503,019 |
| 2018-03-23 | $52.69 | $53.11 | $50.62 | $50.71 | $48.84 | 2,533,868 |
| 2018-03-22 | $53.85 | $53.97 | $52.64 | $52.66 | $50.71 | 2,788,169 |
| 2018-03-21 | $54.58 | $54.89 | $53.68 | $54.13 | $52.13 | 3,090,457 |
| 2018-03-20 | $55.65 | $55.97 | $54.57 | $54.60 | $52.58 | 1,731,439 |
| 2018-03-19 | $56.32 | $56.71 | $55.16 | $55.46 | $53.41 | 1,941,887 |
| 2018-03-16 | $56.75 | $57.44 | $56.29 | $56.33 | $54.25 | 3,596,963 |
| 2018-03-15 | $57.19 | $57.83 | $56.80 | $56.95 | $54.84 | 1,237,598 |
| 2018-03-14 | $58.05 | $58.26 | $57.12 | $57.30 | $55.18 | 956,582 |
| 2018-03-13 | $57.92 | $58.60 | $57.74 | $57.80 | $55.66 | 1,028,374 |
| 2018-03-12 | $57.92 | $58.60 | $57.53 | $58.42 | $56.26 | 1,337,697 |
| 2018-03-09 | $57.31 | $58.12 | $56.88 | $57.67 | $55.54 | 2,022,800 |
| 2018-03-08 | $56.47 | $57.20 | $56.35 | $56.95 | $54.84 | 1,355,134 |
| 2018-03-07 | $56.21 | $56.77 | $56.06 | $56.43 | $54.34 | 1,856,600 |
| 2018-03-06 | $55.83 | $56.63 | $55.68 | $56.37 | $54.29 | 1,528,968 |
| 2018-03-05 | $56.51 | $56.51 | $54.24 | $55.86 | $53.80 | 2,180,930 |
| 2018-03-02 | $53.92 | $57.24 | $53.39 | $56.96 | $54.85 | 3,023,438 |
| 2018-03-01 | $55.49 | $56.26 | $54.41 | $55.29 | $53.25 | 3,126,805 |
| 2018-02-28 | $57.39 | $57.61 | $56.00 | $56.06 | $53.99 | 2,674,967 |
| 2018-02-27 | $57.26 | $58.07 | $57.21 | $57.33 | $55.21 | 2,649,273 |
| 2018-02-26 | $57.77 | $57.80 | $56.58 | $57.05 | $54.94 | 4,396,928 |
| 2018-02-23 | $57.90 | $57.90 | $56.37 | $57.67 | $55.54 | 2,109,236 |
| 2018-02-22 | $58.13 | $58.47 | $57.06 | $57.11 | $55.00 | 1,690,744 |
| 2018-02-21 | $58.06 | $58.97 | $57.93 | $58.06 | $55.91 | 2,293,400 |
| 2018-02-20 | $58.42 | $59.17 | $57.98 | $58.15 | $56.00 | 2,880,265 |
| 2018-02-16 | $57.91 | $59.04 | $57.91 | $58.43 | $56.27 | 1,921,173 |
| 2018-02-15 | $57.69 | $57.89 | $56.90 | $57.70 | $55.57 | 1,844,703 |
| 2018-02-14 | $56.47 | $57.35 | $56.47 | $57.18 | $55.07 | 1,815,344 |
| 2018-02-13 | $56.79 | $57.27 | $56.20 | $56.99 | $54.88 | 1,556,196 |
| 2018-02-12 | $57.59 | $57.94 | $56.91 | $57.38 | $55.26 | 1,575,608 |
| 2018-02-09 | $57.12 | $57.89 | $56.45 | $57.18 | $55.07 | 3,196,535 |
| 2018-02-08 | $58.30 | $58.49 | $56.85 | $56.85 | $54.75 | 1,938,016 |
| 2018-02-07 | $58.09 | $59.15 | $54.28 | $58.30 | $56.14 | 2,255,662 |
| 2018-02-06 | $57.09 | $58.71 | $57.02 | $58.46 | $56.30 | 2,032,446 |
| 2018-02-05 | $60.06 | $60.54 | $58.53 | $58.54 | $56.38 | 1,512,526 |
| 2018-02-02 | $60.46 | $60.59 | $60.04 | $60.06 | $57.84 | 1,354,524 |
| 2018-02-01 | $60.55 | $60.94 | $60.29 | $60.73 | $58.49 | 1,369,016 |
| 2018-01-31 | $61.50 | $61.50 | $60.33 | $60.81 | $58.56 | 1,882,579 |
| 2018-01-30 | $61.86 | $62.27 | $61.12 | $61.40 | $59.13 | 1,357,146 |
| 2018-01-29 | $62.70 | $62.93 | $61.92 | $61.98 | $59.69 | 2,006,407 |
| 2018-01-26 | $62.76 | $62.92 | $62.13 | $62.84 | $60.52 | 1,764,677 |
| 2018-01-25 | $61.65 | $63.03 | $61.59 | $62.81 | $60.49 | 2,544,801 |
| 2018-01-24 | $61.68 | $62.50 | $61.26 | $61.83 | $59.54 | 5,400,820 |
| 2018-01-23 | $60.00 | $61.30 | $59.60 | $61.17 | $58.91 | 6,489,647 |
| 2018-01-22 | $62.04 | $62.25 | $60.62 | $60.80 | $58.55 | 2,747,298 |
| 2018-01-19 | $62.52 | $62.96 | $61.78 | $61.95 | $59.66 | 2,237,249 |
| 2018-01-18 | $62.56 | $63.02 | $61.97 | $62.31 | $60.01 | 2,176,728 |
| 2018-01-17 | $64.45 | $64.45 | $61.51 | $62.65 | $60.33 | 5,271,167 |
| 2018-01-16 | $65.87 | $65.90 | $65.01 | $65.65 | $63.22 | 1,219,168 |
| 2018-01-12 | $64.54 | $65.90 | $64.09 | $65.79 | $63.36 | 1,661,742 |
| 2018-01-11 | $62.80 | $64.32 | $62.20 | $64.25 | $61.87 | 6,571,095 |
| 2018-01-10 | $65.47 | $65.67 | $62.57 | $62.76 | $60.44 | 4,326,319 |
| 2018-01-09 | $68.40 | $68.40 | $65.40 | $65.45 | $63.03 | 2,673,087 |
| 2018-01-08 | $67.87 | $68.47 | $67.43 | $68.30 | $65.78 | 1,178,534 |
| 2018-01-05 | $67.13 | $67.94 | $66.80 | $67.84 | $65.33 | 1,327,106 |
| 2018-01-04 | $67.05 | $67.10 | $66.63 | $66.90 | $64.43 | 1,049,572 |
| 2018-01-03 | $67.00 | $67.27 | $66.48 | $66.91 | $64.44 | 1,527,545 |
| 2018-01-02 | $66.00 | $67.23 | $66.00 | $67.14 | $64.66 | 1,620,714 |
| 2017-12-29 | $66.30 | $66.72 | $65.77 | $65.83 | $63.40 | 909,355 |
| 2017-12-28 | $66.16 | $66.60 | $65.62 | $66.43 | $63.97 | 708,637 |
| 2017-12-27 | $66.36 | $66.72 | $65.92 | $66.03 | $63.51 | 908,381 |
| 2017-12-26 | $65.98 | $67.02 | $65.82 | $66.26 | $63.73 | 855,568 |
| 2017-12-22 | $65.35 | $65.88 | $65.07 | $65.82 | $63.30 | 598,555 |
| 2017-12-21 | $66.19 | $66.36 | $65.26 | $65.50 | $63.00 | 863,475 |
| 2017-12-20 | $66.46 | $66.66 | $66.06 | $66.15 | $63.62 | 1,029,632 |
| 2017-12-19 | $66.64 | $67.08 | $66.35 | $66.60 | $64.05 | 992,632 |
| 2017-12-18 | $67.35 | $67.35 | $66.45 | $66.65 | $64.10 | 1,326,999 |
| 2017-12-15 | $66.13 | $66.80 | $65.62 | $66.48 | $63.94 | 1,592,100 |
| 2017-12-14 | $66.02 | $66.41 | $65.52 | $65.65 | $63.14 | 919,040 |
| 2017-12-13 | $66.15 | $67.06 | $65.93 | $66.06 | $63.53 | 1,596,848 |
| 2017-12-12 | $65.10 | $65.41 | $64.86 | $64.99 | $62.51 | 1,057,409 |
| 2017-12-11 | $64.83 | $65.11 | $64.65 | $65.02 | $62.53 | 1,585,873 |
| 2017-12-08 | $65.91 | $66.00 | $64.84 | $64.90 | $62.42 | 1,946,416 |
| 2017-12-07 | $65.11 | $65.56 | $64.93 | $64.99 | $62.51 | 2,101,510 |
| 2017-12-06 | $64.97 | $65.82 | $64.97 | $65.50 | $63.00 | 1,168,099 |
| 2017-12-05 | $65.79 | $66.26 | $65.47 | $65.61 | $63.10 | 1,507,105 |
| 2017-12-04 | $66.48 | $66.78 | $65.72 | $65.75 | $63.24 | 1,642,544 |
| 2017-12-01 | $67.00 | $67.34 | $65.43 | $66.08 | $63.55 | 1,922,536 |
| 2017-11-30 | $67.35 | $67.96 | $66.30 | $67.01 | $64.45 | 2,630,299 |
| 2017-11-29 | $68.42 | $68.51 | $67.67 | $68.36 | $65.75 | 1,864,940 |
| 2017-11-28 | $68.55 | $68.98 | $68.29 | $68.58 | $65.96 | 1,935,236 |
| 2017-11-27 | $67.47 | $68.21 | $66.73 | $68.00 | $65.40 | 1,118,980 |
| 2017-11-24 | $67.22 | $67.58 | $67.20 | $67.51 | $64.93 | 589,619 |
| 2017-11-22 | $66.84 | $67.78 | $66.62 | $67.59 | $65.01 | 1,191,698 |
| 2017-11-21 | $66.10 | $67.11 | $65.75 | $67.01 | $64.45 | 1,826,049 |
| 2017-11-20 | $67.36 | $67.55 | $65.92 | $66.43 | $63.89 | 1,994,509 |
| 2017-11-17 | $67.06 | $67.67 | $66.98 | $67.55 | $64.97 | 1,372,951 |
| 2017-11-16 | $66.88 | $67.26 | $66.58 | $67.18 | $64.61 | 1,407,978 |
| 2017-11-15 | $65.78 | $66.99 | $65.56 | $66.60 | $64.05 | 2,531,473 |
| 2017-11-14 | $65.34 | $65.90 | $64.96 | $65.39 | $62.89 | 2,288,530 |
| 2017-11-13 | $65.26 | $66.21 | $65.25 | $65.80 | $63.28 | 2,051,446 |
| 2017-11-10 | $65.21 | $65.60 | $64.65 | $65.58 | $63.07 | 1,930,083 |
| 2017-11-09 | $63.99 | $65.66 | $63.98 | $65.56 | $63.05 | 1,868,825 |
| 2017-11-08 | $64.44 | $64.55 | $63.98 | $64.51 | $62.04 | 1,704,488 |
| 2017-11-07 | $63.78 | $64.41 | $63.43 | $64.38 | $61.92 | 2,283,520 |
| 2017-11-06 | $65.72 | $67.95 | $63.09 | $63.87 | $61.43 | 2,834,848 |
| 2017-11-03 | $62.16 | $66.00 | $61.94 | $64.80 | $62.32 | 4,669,633 |
| 2017-11-02 | $61.26 | $61.61 | $60.79 | $61.16 | $58.82 | 2,362,042 |
| 2017-11-01 | $61.37 | $61.74 | $61.06 | $61.16 | $58.82 | 1,815,797 |
| 2017-10-31 | $61.29 | $61.63 | $60.80 | $61.07 | $58.74 | 1,812,263 |
| 2017-10-30 | $61.17 | $61.36 | $60.67 | $61.28 | $58.94 | 1,309,243 |
| 2017-10-27 | $60.94 | $61.60 | $60.73 | $61.35 | $59.00 | 1,561,584 |
| 2017-10-26 | $61.33 | $61.83 | $61.02 | $61.37 | $59.02 | 1,205,963 |
| 2017-10-25 | $60.91 | $61.28 | $60.66 | $61.00 | $58.67 | 1,653,226 |
| 2017-10-24 | $61.75 | $61.77 | $60.98 | $61.09 | $58.75 | 2,835,547 |
| 2017-10-23 | $62.05 | $62.18 | $61.40 | $61.82 | $59.46 | 2,301,044 |
| 2017-10-20 | $60.87 | $62.23 | $60.29 | $61.84 | $59.48 | 2,209,217 |
| 2017-10-19 | $59.60 | $60.70 | $59.39 | $60.67 | $58.35 | 1,846,714 |
| 2017-10-18 | $59.20 | $59.57 | $59.11 | $59.50 | $57.23 | 2,399,815 |
| 2017-10-17 | $59.20 | $59.58 | $58.89 | $59.50 | $57.23 | 1,684,161 |
| 2017-10-16 | $58.26 | $59.22 | $58.25 | $59.19 | $56.93 | 1,981,087 |
| 2017-10-13 | $58.39 | $58.69 | $57.79 | $58.22 | $55.99 | 1,398,142 |
| 2017-10-12 | $57.40 | $58.49 | $57.09 | $58.41 | $56.18 | 1,873,499 |
| 2017-10-11 | $57.45 | $57.56 | $56.99 | $57.32 | $55.13 | 1,387,809 |
| 2017-10-10 | $58.16 | $58.24 | $56.89 | $57.57 | $55.37 | 2,269,147 |
| 2017-10-09 | $58.40 | $58.46 | $58.02 | $58.09 | $55.87 | 1,026,823 |
| 2017-10-06 | $58.93 | $59.14 | $58.22 | $58.51 | $56.27 | 3,141,952 |
| 2017-10-05 | $57.22 | $59.55 | $57.00 | $58.98 | $56.73 | 3,217,592 |
| 2017-10-04 | $55.50 | $57.30 | $55.06 | $57.21 | $55.02 | 4,675,007 |
| 2017-10-03 | $56.50 | $56.89 | $55.37 | $55.65 | $53.52 | 3,415,908 |
| 2017-10-02 | $58.00 | $58.31 | $54.91 | $56.33 | $54.18 | 6,470,705 |
| 2017-09-29 | $59.04 | $59.88 | $58.72 | $59.81 | $57.52 | 1,073,841 |
| 2017-09-28 | $59.79 | $60.63 | $59.09 | $59.23 | $56.97 | 981,241 |
| 2017-09-27 | $59.68 | $59.86 | $58.91 | $59.77 | $57.40 | 1,178,064 |
| 2017-09-26 | $59.15 | $59.88 | $59.02 | $59.55 | $57.19 | 1,362,385 |
| 2017-09-25 | $58.28 | $59.22 | $58.11 | $59.16 | $56.81 | 1,215,388 |
| 2017-09-22 | $57.75 | $58.60 | $57.65 | $58.53 | $56.21 | 956,621 |
| 2017-09-21 | $58.48 | $58.77 | $57.61 | $57.81 | $55.52 | 1,092,322 |
| 2017-09-20 | $58.35 | $58.83 | $58.08 | $58.65 | $56.32 | 1,096,848 |
| 2017-09-19 | $58.71 | $58.76 | $57.75 | $57.85 | $55.56 | 1,560,777 |
| 2017-09-18 | $59.22 | $59.38 | $58.31 | $58.71 | $56.38 | 1,958,489 |
| 2017-09-15 | $58.84 | $59.57 | $58.51 | $59.34 | $56.99 | 2,600,859 |
| 2017-09-14 | $59.14 | $59.14 | $57.49 | $58.12 | $55.82 | 2,065,357 |
| 2017-09-13 | $59.27 | $59.86 | $58.98 | $59.14 | $56.80 | 2,103,833 |
| 2017-09-12 | $59.23 | $59.60 | $59.01 | $59.44 | $57.08 | 1,445,381 |
| 2017-09-11 | $58.77 | $59.42 | $58.43 | $59.24 | $56.89 | 1,953,444 |
| 2017-09-08 | $57.92 | $58.81 | $57.92 | $58.44 | $56.12 | 2,588,916 |
| 2017-09-07 | $56.93 | $58.18 | $56.68 | $57.83 | $55.54 | 2,576,501 |
| 2017-09-06 | $56.58 | $57.41 | $56.48 | $56.94 | $54.68 | 1,395,319 |
| 2017-09-05 | $56.65 | $56.73 | $55.89 | $56.49 | $54.25 | 1,217,095 |
| 2017-09-01 | $56.67 | $56.82 | $56.24 | $56.66 | $54.41 | 1,662,001 |
| 2017-08-31 | $55.66 | $56.64 | $55.58 | $56.57 | $54.33 | 1,496,490 |
| 2017-08-30 | $55.51 | $55.82 | $55.36 | $55.67 | $53.46 | 1,860,193 |
| 2017-08-29 | $54.94 | $55.94 | $54.85 | $55.70 | $53.49 | 2,243,134 |
| 2017-08-28 | $54.91 | $55.29 | $54.71 | $55.16 | $52.97 | 1,740,798 |
| 2017-08-25 | $54.70 | $55.04 | $54.33 | $54.80 | $52.63 | 1,827,856 |
| 2017-08-24 | $53.00 | $54.81 | $53.00 | $54.62 | $52.45 | 3,116,076 |
| 2017-08-23 | $53.37 | $53.42 | $52.93 | $53.22 | $51.11 | 1,189,316 |
| 2017-08-22 | $52.69 | $53.88 | $52.56 | $53.69 | $51.56 | 1,336,526 |
| 2017-08-21 | $52.71 | $53.07 | $52.54 | $52.79 | $50.70 | 1,290,285 |
| 2017-08-18 | $53.14 | $53.56 | $52.82 | $52.85 | $50.75 | 1,569,798 |
| 2017-08-17 | $53.45 | $53.85 | $53.15 | $53.17 | $51.06 | 1,627,884 |
| 2017-08-16 | $54.00 | $54.11 | $52.73 | $53.48 | $51.36 | 2,161,184 |
| 2017-08-15 | $54.14 | $54.14 | $53.21 | $53.76 | $51.63 | 2,866,084 |
| 2017-08-14 | $55.77 | $56.15 | $54.04 | $54.29 | $52.14 | 2,871,935 |
| 2017-08-11 | $55.58 | $55.58 | $54.50 | $55.33 | $53.14 | 3,552,520 |
| 2017-08-10 | $55.87 | $56.17 | $55.24 | $55.50 | $53.30 | 3,514,089 |
| 2017-08-09 | $58.77 | $58.90 | $55.85 | $56.23 | $54.00 | 6,053,900 |
| 2017-08-08 | $62.00 | $62.32 | $61.13 | $61.41 | $58.98 | 2,042,717 |
| 2017-08-07 | $61.64 | $62.39 | $61.46 | $62.34 | $59.87 | 1,584,112 |
| 2017-08-04 | $61.38 | $61.75 | $60.82 | $61.59 | $59.15 | 1,444,967 |
| 2017-08-03 | $61.02 | $61.41 | $60.69 | $61.35 | $58.92 | 650,435 |
| 2017-08-02 | $61.37 | $61.47 | $60.62 | $61.16 | $58.73 | 1,011,795 |
| 2017-08-01 | $62.11 | $62.11 | $60.70 | $61.52 | $59.08 | 2,325,445 |
| 2017-07-31 | $62.80 | $62.80 | $61.87 | $62.03 | $59.57 | 1,244,064 |
| 2017-07-28 | $63.01 | $63.15 | $62.25 | $62.65 | $60.17 | 1,024,279 |
| 2017-07-27 | $63.06 | $63.23 | $62.64 | $62.91 | $60.42 | 1,205,202 |
| 2017-07-26 | $63.07 | $63.29 | $62.76 | $63.17 | $60.67 | 994,371 |
| 2017-07-25 | $62.98 | $63.10 | $62.46 | $63.05 | $60.55 | 1,113,956 |
| 2017-07-24 | $62.97 | $63.03 | $62.36 | $62.69 | $60.20 | 2,745,227 |
| 2017-07-21 | $63.04 | $63.43 | $62.57 | $62.92 | $60.43 | 2,794,087 |
| 2017-07-20 | $64.49 | $64.54 | $62.99 | $63.03 | $60.53 | 2,655,190 |
| 2017-07-19 | $65.07 | $65.10 | $64.50 | $64.61 | $62.05 | 1,740,354 |
| 2017-07-18 | $65.05 | $65.19 | $64.53 | $65.00 | $62.42 | 901,616 |
| 2017-07-17 | $64.90 | $65.40 | $64.71 | $65.06 | $62.48 | 771,302 |
| 2017-07-14 | $65.00 | $65.24 | $64.90 | $65.11 | $62.53 | 913,040 |
| 2017-07-13 | $64.55 | $65.10 | $64.11 | $64.89 | $62.32 | 767,804 |
| 2017-07-12 | $64.60 | $65.11 | $64.34 | $64.40 | $61.85 | 1,023,578 |
| 2017-07-11 | $64.38 | $64.98 | $63.73 | $64.10 | $61.56 | 1,167,468 |
| 2017-07-10 | $64.63 | $64.72 | $64.08 | $64.24 | $61.69 | 1,147,178 |
| 2017-07-07 | $64.45 | $64.88 | $64.20 | $64.60 | $62.04 | 977,900 |
| 2017-07-06 | $64.77 | $65.06 | $64.01 | $64.29 | $61.74 | 504,449 |
| 2017-07-05 | $64.74 | $65.27 | $64.30 | $65.08 | $62.50 | 1,027,274 |
| 2017-07-03 | $65.14 | $65.44 | $64.51 | $64.63 | $62.07 | 475,358 |
| 2017-06-30 | $64.90 | $65.05 | $64.45 | $64.84 | $62.27 | 744,390 |
| 2017-06-29 | $65.17 | $65.44 | $64.11 | $64.53 | $61.97 | 1,150,807 |
| 2017-06-28 | $64.52 | $65.50 | $63.99 | $65.25 | $62.66 | 1,143,088 |
| 2017-06-27 | $63.92 | $65.00 | $63.71 | $64.43 | $61.79 | 1,796,414 |
| 2017-06-26 | $63.98 | $64.16 | $63.18 | $64.07 | $61.45 | 845,946 |
| 2017-06-23 | $63.91 | $64.00 | $63.50 | $63.84 | $61.23 | 1,264,181 |
| 2017-06-22 | $63.72 | $64.08 | $63.68 | $63.83 | $61.22 | 824,737 |
| 2017-06-21 | $63.38 | $63.81 | $63.29 | $63.77 | $61.16 | 949,738 |
| 2017-06-20 | $63.89 | $64.05 | $63.18 | $63.35 | $60.76 | 930,719 |
| 2017-06-19 | $64.01 | $64.26 | $63.82 | $63.98 | $61.36 | 659,603 |
| 2017-06-16 | $63.11 | $63.73 | $62.66 | $63.70 | $61.09 | 1,653,468 |
| 2017-06-15 | $63.46 | $63.62 | $63.05 | $63.31 | $60.72 | 1,027,708 |
| 2017-06-14 | $63.45 | $63.89 | $63.28 | $63.73 | $61.12 | 897,672 |
| 2017-06-13 | $62.70 | $63.30 | $62.49 | $63.28 | $60.69 | 822,231 |
| 2017-06-12 | $63.29 | $63.89 | $62.35 | $62.75 | $60.18 | 2,395,291 |
| 2017-06-09 | $63.36 | $63.65 | $62.92 | $63.34 | $60.75 | 1,126,979 |
| 2017-06-08 | $63.61 | $63.62 | $62.83 | $63.45 | $60.85 | 1,004,431 |
| 2017-06-07 | $63.28 | $64.00 | $63.14 | $63.60 | $61.00 | 719,481 |
| 2017-06-06 | $63.87 | $64.15 | $63.46 | $63.55 | $60.95 | 527,674 |
| 2017-06-05 | $64.76 | $64.83 | $63.79 | $63.90 | $61.28 | 620,950 |
| 2017-06-02 | $64.25 | $64.54 | $64.01 | $64.45 | $61.81 | 853,978 |
| 2017-06-01 | $63.74 | $64.07 | $62.98 | $64.06 | $61.44 | 1,185,483 |
| 2017-05-31 | $62.92 | $63.69 | $62.40 | $63.52 | $60.92 | 1,367,187 |
| 2017-05-30 | $62.57 | $62.80 | $62.31 | $62.62 | $60.06 | 1,694,889 |
| 2017-05-26 | $62.99 | $63.14 | $62.59 | $62.72 | $60.15 | 679,339 |
| 2017-05-25 | $62.87 | $63.25 | $62.48 | $63.07 | $60.49 | 765,164 |
| 2017-05-24 | $63.42 | $63.63 | $62.54 | $62.73 | $60.16 | 973,383 |
| 2017-05-23 | $61.45 | $63.41 | $61.02 | $63.15 | $60.56 | 2,105,091 |
| 2017-05-22 | $61.54 | $62.76 | $61.52 | $62.59 | $60.03 | 1,341,497 |
| 2017-05-19 | $61.52 | $62.04 | $61.13 | $61.62 | $59.10 | 1,451,483 |
| 2017-05-18 | $61.61 | $62.05 | $61.15 | $61.66 | $59.14 | 989,760 |
| 2017-05-17 | $61.96 | $61.96 | $61.31 | $61.35 | $58.84 | 1,191,409 |
| 2017-05-16 | $62.19 | $62.32 | $61.61 | $62.16 | $59.62 | 927,117 |
| 2017-05-15 | $61.55 | $62.18 | $61.48 | $62.05 | $59.51 | 1,436,876 |
| 2017-05-12 | $62.70 | $62.70 | $61.60 | $61.65 | $59.13 | 1,468,221 |
| 2017-05-11 | $62.32 | $62.78 | $62.10 | $62.70 | $60.13 | 1,210,953 |
| 2017-05-10 | $63.18 | $63.31 | $62.30 | $62.52 | $59.96 | 1,564,416 |
| 2017-05-09 | $64.41 | $65.39 | $62.92 | $63.25 | $60.66 | 2,564,781 |
| 2017-05-08 | $65.19 | $65.68 | $64.61 | $65.43 | $62.75 | 2,227,308 |
| 2017-05-05 | $65.20 | $65.60 | $64.85 | $65.59 | $62.90 | 974,810 |
| 2017-05-04 | $64.02 | $65.50 | $63.77 | $65.32 | $62.65 | 1,706,952 |
| 2017-05-03 | $63.24 | $64.84 | $63.10 | $63.81 | $61.20 | 1,601,234 |
| 2017-05-02 | $63.24 | $63.34 | $62.93 | $63.25 | $60.66 | 907,721 |
| 2017-05-01 | $63.45 | $63.53 | $62.94 | $63.02 | $60.44 | 746,959 |
| 2017-04-28 | $63.22 | $63.60 | $63.00 | $63.24 | $60.65 | 1,111,511 |
| 2017-04-27 | $63.28 | $63.84 | $62.96 | $63.47 | $60.87 | 738,383 |
| 2017-04-26 | $63.11 | $63.47 | $63.11 | $63.30 | $60.71 | 876,692 |
| 2017-04-25 | $63.33 | $63.85 | $62.96 | $62.98 | $60.40 | 1,095,082 |
| 2017-04-24 | $63.43 | $63.60 | $63.03 | $63.33 | $60.74 | 1,140,253 |
| 2017-04-21 | $62.70 | $63.02 | $62.10 | $62.53 | $59.97 | 1,381,841 |
| 2017-04-20 | $62.63 | $63.04 | $61.76 | $62.68 | $60.11 | 1,307,542 |
| 2017-04-19 | $62.55 | $62.95 | $61.81 | $62.35 | $59.80 | 1,193,442 |
| 2017-04-18 | $62.11 | $62.44 | $61.92 | $62.13 | $59.59 | 948,068 |
| 2017-04-17 | $62.07 | $62.48 | $61.94 | $62.41 | $59.86 | 579,509 |
| 2017-04-13 | $62.10 | $62.14 | $61.66 | $61.80 | $59.27 | 916,972 |
| 2017-04-12 | $62.45 | $62.56 | $61.91 | $61.99 | $59.45 | 936,692 |
| 2017-04-11 | $62.46 | $62.99 | $62.31 | $62.68 | $60.11 | 1,112,710 |
| 2017-04-10 | $62.38 | $62.96 | $62.18 | $62.65 | $60.09 | 725,078 |
| 2017-04-07 | $63.09 | $63.30 | $62.37 | $62.46 | $59.90 | 1,319,095 |
| 2017-04-06 | $62.05 | $63.15 | $61.88 | $63.04 | $60.46 | 1,727,195 |
| 2017-04-05 | $62.06 | $62.99 | $61.84 | $61.99 | $59.45 | 1,492,269 |
| 2017-04-04 | $62.54 | $62.64 | $61.53 | $61.78 | $59.25 | 1,361,377 |
| 2017-04-03 | $62.47 | $62.85 | $62.17 | $62.64 | $60.08 | 1,303,419 |
| 2017-03-31 | $62.26 | $62.70 | $62.18 | $62.44 | $59.88 | 1,061,380 |
| 2017-03-30 | $62.66 | $62.94 | $62.37 | $62.65 | $60.09 | 621,469 |
| 2017-03-29 | $62.66 | $63.60 | $62.45 | $62.94 | $60.36 | 1,103,143 |
| 2017-03-28 | $62.29 | $63.16 | $62.29 | $62.94 | $60.28 | 930,698 |
| 2017-03-27 | $62.23 | $62.72 | $61.85 | $62.56 | $59.92 | 953,538 |
| 2017-03-24 | $62.46 | $62.92 | $62.12 | $62.44 | $59.80 | 907,640 |
| 2017-03-23 | $62.53 | $62.78 | $62.21 | $62.32 | $59.69 | 1,122,831 |
| 2017-03-22 | $62.60 | $62.91 | $62.12 | $62.65 | $60.00 | 774,850 |
| 2017-03-21 | $62.98 | $63.07 | $62.25 | $62.40 | $59.76 | 1,512,581 |
| 2017-03-20 | $63.20 | $63.32 | $62.06 | $62.75 | $60.10 | 1,532,399 |
| 2017-03-17 | $63.35 | $63.84 | $63.11 | $63.26 | $60.59 | 1,807,591 |
| 2017-03-16 | $63.42 | $63.55 | $62.72 | $63.10 | $60.43 | 1,899,342 |
| 2017-03-15 | $63.93 | $64.25 | $63.44 | $63.52 | $60.84 | 2,047,581 |
| 2017-03-14 | $63.78 | $63.84 | $63.24 | $63.66 | $60.97 | 951,688 |
| 2017-03-13 | $63.38 | $64.00 | $62.91 | $63.94 | $61.24 | 1,768,939 |
| 2017-03-10 | $63.31 | $63.71 | $62.90 | $63.40 | $60.72 | 1,478,877 |
| 2017-03-09 | $62.66 | $62.85 | $62.43 | $62.82 | $60.16 | 1,515,258 |
| 2017-03-08 | $62.50 | $63.00 | $62.30 | $62.69 | $60.04 | 1,314,601 |
| 2017-03-07 | $62.56 | $62.77 | $62.16 | $62.55 | $59.91 | 1,050,067 |
| 2017-03-06 | $63.07 | $63.13 | $62.50 | $62.75 | $60.10 | 1,094,315 |
| 2017-03-03 | $63.45 | $63.62 | $62.85 | $63.36 | $60.68 | 1,234,240 |
| 2017-03-02 | $64.35 | $64.35 | $63.48 | $63.65 | $60.96 | 972,930 |
| 2017-03-01 | $63.78 | $64.80 | $63.68 | $64.50 | $61.77 | 1,998,791 |
| 2017-02-28 | $62.19 | $63.90 | $61.95 | $63.52 | $60.84 | 2,533,418 |
| 2017-02-27 | $62.72 | $62.97 | $62.10 | $62.19 | $59.56 | 1,611,110 |
| 2017-02-24 | $62.52 | $62.83 | $61.89 | $62.79 | $60.14 | 1,045,123 |
| 2017-02-23 | $62.40 | $62.67 | $62.12 | $62.45 | $59.81 | 1,143,122 |
| 2017-02-22 | $62.53 | $62.75 | $62.03 | $62.34 | $59.70 | 1,457,592 |
| 2017-02-21 | $62.00 | $63.09 | $62.00 | $62.50 | $59.86 | 2,491,689 |
| 2017-02-17 | $60.63 | $63.44 | $60.63 | $62.68 | $60.03 | 4,224,668 |
| 2017-02-16 | $60.28 | $60.76 | $60.00 | $60.74 | $58.17 | 2,327,353 |
| 2017-02-15 | $59.55 | $60.59 | $59.35 | $60.38 | $57.82 | 1,477,426 |
| 2017-02-14 | $59.47 | $59.90 | $59.39 | $59.74 | $57.21 | 2,234,772 |
| 2017-02-13 | $58.37 | $59.02 | $57.94 | $58.84 | $56.35 | 1,344,194 |
| 2017-02-10 | $58.59 | $58.75 | $58.26 | $58.39 | $55.92 | 1,194,735 |
| 2017-02-09 | $57.37 | $58.72 | $57.32 | $58.61 | $56.13 | 2,242,553 |
| 2017-02-08 | $57.14 | $57.35 | $56.63 | $57.32 | $54.90 | 1,313,868 |
| 2017-02-07 | $57.47 | $57.59 | $56.94 | $57.43 | $55.00 | 1,520,561 |
| 2017-02-06 | $56.90 | $57.26 | $56.67 | $57.26 | $54.84 | 1,855,737 |
| 2017-02-03 | $56.89 | $57.27 | $56.28 | $57.14 | $54.72 | 1,168,821 |
| 2017-02-02 | $56.59 | $56.87 | $56.21 | $56.52 | $54.13 | 1,665,138 |
| 2017-02-01 | $56.70 | $57.21 | $56.26 | $56.90 | $54.49 | 1,602,966 |
| 2017-01-31 | $56.24 | $56.72 | $55.97 | $56.70 | $54.30 | 2,243,569 |
| 2017-01-30 | $56.48 | $56.77 | $55.84 | $56.34 | $53.96 | 1,459,149 |
| 2017-01-27 | $56.69 | $56.78 | $55.79 | $56.57 | $54.18 | 2,139,586 |
| 2017-01-26 | $56.79 | $56.92 | $56.38 | $56.60 | $54.21 | 1,458,131 |
| 2017-01-25 | $56.44 | $57.04 | $56.25 | $56.91 | $54.50 | 1,754,250 |
| 2017-01-24 | $55.69 | $56.71 | $55.26 | $56.21 | $53.83 | 1,868,357 |
| 2017-01-23 | $55.93 | $56.48 | $55.18 | $55.59 | $53.24 | 2,375,759 |
| 2017-01-20 | $55.85 | $56.03 | $55.00 | $56.01 | $53.64 | 5,266,295 |
| 2017-01-19 | $56.45 | $56.73 | $55.45 | $55.67 | $53.32 | 2,175,946 |
| 2017-01-18 | $58.18 | $58.18 | $56.46 | $56.55 | $54.16 | 2,612,980 |
| 2017-01-17 | $57.57 | $58.54 | $57.27 | $58.17 | $55.71 | 1,765,386 |
| 2017-01-13 | $57.00 | $57.92 | $56.47 | $57.82 | $55.38 | 1,669,993 |
| 2017-01-12 | $57.55 | $57.74 | $56.68 | $57.00 | $54.59 | 1,950,963 |
| 2017-01-11 | $58.15 | $58.59 | $56.70 | $57.65 | $55.21 | 1,724,262 |
| 2017-01-10 | $58.37 | $58.66 | $57.90 | $58.17 | $55.71 | 1,596,036 |
| 2017-01-09 | $58.22 | $58.67 | $58.08 | $58.47 | $56.00 | 950,590 |
| 2017-01-06 | $58.34 | $58.55 | $57.80 | $58.29 | $55.83 | 1,169,582 |
| 2017-01-05 | $59.00 | $59.24 | $58.19 | $58.33 | $55.86 | 1,114,552 |
| 2017-01-04 | $58.65 | $59.36 | $58.65 | $59.10 | $56.60 | 978,281 |
| 2017-01-03 | $58.02 | $58.73 | $57.40 | $58.62 | $56.14 | 1,778,161 |
| 2016-12-30 | $58.29 | $58.36 | $57.54 | $57.73 | $55.29 | 949,418 |
| 2016-12-29 | $58.25 | $58.57 | $58.06 | $58.25 | $55.79 | 734,047 |
| 2016-12-28 | $58.88 | $59.31 | $58.09 | $58.15 | $55.69 | 1,034,768 |
| 2016-12-27 | $59.45 | $59.81 | $58.97 | $59.07 | $56.50 | 635,112 |
| 2016-12-23 | $59.06 | $60.24 | $58.95 | $59.24 | $56.66 | 434,649 |
| 2016-12-22 | $59.63 | $59.66 | $58.55 | $59.13 | $56.56 | 922,426 |
| 2016-12-21 | $59.68 | $60.12 | $59.56 | $59.78 | $57.18 | 880,821 |
| 2016-12-20 | $59.89 | $60.27 | $59.44 | $59.94 | $57.33 | 1,224,121 |
| 2016-12-19 | $60.24 | $60.40 | $59.60 | $59.68 | $57.08 | 779,314 |
| 2016-12-16 | $60.60 | $60.62 | $59.95 | $60.08 | $57.46 | 1,884,700 |
| 2016-12-15 | $59.81 | $60.64 | $59.38 | $60.40 | $57.77 | 1,398,180 |
| 2016-12-14 | $59.85 | $60.24 | $59.27 | $59.67 | $57.07 | 1,205,469 |
| 2016-12-13 | $59.54 | $60.03 | $59.07 | $59.82 | $57.22 | 865,302 |
| 2016-12-12 | $58.87 | $59.63 | $58.87 | $59.25 | $56.67 | 1,062,443 |
| 2016-12-09 | $58.94 | $59.10 | $58.25 | $59.02 | $56.45 | 1,336,801 |
| 2016-12-08 | $58.07 | $58.84 | $57.60 | $58.80 | $56.24 | 1,488,758 |
| 2016-12-07 | $57.84 | $58.19 | $57.32 | $58.08 | $55.55 | 1,544,126 |
| 2016-12-06 | $57.09 | $57.94 | $57.03 | $57.92 | $55.40 | 1,364,104 |
| 2016-12-05 | $57.71 | $58.22 | $57.24 | $57.27 | $54.78 | 2,162,063 |
| 2016-12-02 | $57.24 | $58.21 | $56.71 | $56.91 | $54.43 | 2,257,277 |
| 2016-12-01 | $58.40 | $59.02 | $57.24 | $57.46 | $54.96 | 2,290,964 |
| 2016-11-30 | $60.15 | $60.35 | $58.14 | $58.18 | $55.65 | 2,349,029 |
| 2016-11-29 | $60.59 | $60.95 | $60.43 | $60.47 | $57.84 | 1,021,988 |
| 2016-11-28 | $60.66 | $60.79 | $60.05 | $60.44 | $57.81 | 1,856,353 |
| 2016-11-25 | $59.05 | $60.88 | $59.05 | $60.75 | $58.10 | 434,714 |
| 2016-11-23 | $59.86 | $60.55 | $59.06 | $60.51 | $57.88 | 1,346,874 |
| 2016-11-22 | $58.57 | $59.97 | $58.57 | $59.85 | $57.24 | 2,663,838 |
| 2016-11-21 | $60.14 | $60.64 | $59.59 | $59.88 | $57.27 | 1,390,153 |
| 2016-11-18 | $60.74 | $60.95 | $60.04 | $60.16 | $57.54 | 1,294,559 |
| 2016-11-17 | $60.36 | $61.20 | $60.36 | $60.95 | $58.30 | 1,367,499 |
| 2016-11-16 | $59.97 | $60.68 | $59.19 | $60.57 | $57.93 | 1,200,051 |
| 2016-11-15 | $58.89 | $60.11 | $58.50 | $59.97 | $57.36 | 1,411,655 |
| 2016-11-14 | $60.31 | $60.41 | $58.45 | $58.68 | $56.12 | 2,372,042 |
| 2016-11-11 | $60.89 | $61.19 | $60.10 | $60.22 | $57.60 | 1,407,048 |
| 2016-11-10 | $61.95 | $62.17 | $60.85 | $61.08 | $58.42 | 1,973,560 |
| 2016-11-09 | $62.92 | $62.92 | $59.95 | $61.19 | $58.53 | 2,048,874 |
| 2016-11-08 | $61.05 | $61.28 | $59.53 | $61.00 | $58.34 | 1,221,346 |
| 2016-11-07 | $61.54 | $61.55 | $60.30 | $61.12 | $58.46 | 2,983,449 |
| 2016-11-04 | $55.19 | $61.75 | $55.01 | $60.60 | $57.96 | 3,712,587 |
| 2016-11-03 | $59.98 | $60.47 | $59.22 | $59.55 | $56.96 | 2,487,571 |
| 2016-11-02 | $58.65 | $60.61 | $58.65 | $59.74 | $57.14 | 2,664,983 |
| 2016-11-01 | $58.63 | $59.58 | $57.82 | $58.40 | $55.86 | 2,461,041 |
| 2016-10-31 | $56.93 | $57.72 | $56.22 | $57.57 | $55.06 | 2,060,169 |
| 2016-10-28 | $55.62 | $57.65 | $55.62 | $57.05 | $54.57 | 2,109,549 |
| 2016-10-27 | $56.09 | $56.19 | $55.39 | $55.83 | $53.40 | 1,172,481 |
| 2016-10-26 | $56.47 | $56.61 | $55.59 | $55.85 | $53.42 | 1,524,182 |
| 2016-10-25 | $58.09 | $58.09 | $56.70 | $56.76 | $54.29 | 1,721,163 |
| 2016-10-24 | $58.64 | $58.76 | $57.88 | $57.98 | $55.46 | 802,568 |
| 2016-10-21 | $58.63 | $58.63 | $57.84 | $58.30 | $55.76 | 994,430 |
| 2016-10-20 | $59.20 | $59.98 | $58.63 | $59.05 | $56.48 | 1,264,613 |
| 2016-10-19 | $59.10 | $59.59 | $58.67 | $59.41 | $56.82 | 1,193,775 |
| 2016-10-18 | $58.92 | $59.47 | $58.82 | $59.06 | $56.49 | 1,061,503 |
| 2016-10-17 | $58.59 | $59.02 | $58.28 | $58.33 | $55.79 | 1,697,584 |
| 2016-10-14 | $58.21 | $58.90 | $57.98 | $58.70 | $56.14 | 2,110,450 |
| 2016-10-13 | $57.44 | $57.87 | $57.02 | $57.82 | $55.30 | 1,797,555 |
| 2016-10-12 | $57.90 | $57.96 | $57.59 | $57.80 | $55.28 | 1,133,115 |
| 2016-10-11 | $59.65 | $59.65 | $57.65 | $57.89 | $55.37 | 1,334,463 |
| 2016-10-10 | $59.93 | $60.27 | $59.73 | $59.79 | $57.19 | 789,596 |
| 2016-10-07 | $59.33 | $59.77 | $59.00 | $59.67 | $57.07 | 1,351,238 |
| 2016-10-06 | $58.71 | $59.11 | $58.26 | $59.08 | $56.51 | 1,449,841 |
| 2016-10-05 | $58.91 | $59.12 | $58.74 | $58.94 | $56.37 | 1,286,882 |
| 2016-10-04 | $58.98 | $59.44 | $58.57 | $58.90 | $56.34 | 1,502,697 |
| 2016-10-03 | $59.07 | $59.67 | $58.60 | $59.04 | $56.47 | 1,681,803 |
| 2016-09-30 | $59.36 | $59.66 | $59.01 | $59.43 | $56.84 | 1,505,778 |
| 2016-09-29 | $59.36 | $59.62 | $58.76 | $59.10 | $56.53 | 1,646,609 |
| 2016-09-28 | $59.42 | $59.66 | $59.05 | $59.64 | $57.04 | 1,053,203 |
| 2016-09-27 | $58.89 | $59.61 | $58.75 | $59.55 | $56.88 | 927,946 |
| 2016-09-26 | $59.02 | $59.10 | $58.57 | $58.83 | $56.20 | 1,624,543 |
| 2016-09-23 | $60.11 | $60.36 | $59.35 | $59.36 | $56.70 | 1,749,097 |
| 2016-09-22 | $59.99 | $60.10 | $59.11 | $60.01 | $57.32 | 2,069,028 |
| 2016-09-21 | $59.76 | $60.18 | $59.34 | $59.89 | $57.21 | 1,487,296 |
| 2016-09-20 | $59.94 | $60.08 | $59.44 | $59.57 | $56.90 | 1,126,097 |
| 2016-09-19 | $59.96 | $60.30 | $59.64 | $59.72 | $57.05 | 1,266,763 |
| 2016-09-16 | $60.10 | $60.15 | $59.24 | $59.63 | $56.96 | 1,827,971 |
| 2016-09-15 | $58.97 | $60.35 | $58.97 | $60.03 | $57.34 | 1,043,498 |
| 2016-09-14 | $59.28 | $59.83 | $58.93 | $59.23 | $56.58 | 1,476,724 |
| 2016-09-13 | $60.16 | $60.38 | $59.29 | $59.38 | $56.72 | 929,496 |
| 2016-09-12 | $59.98 | $60.84 | $59.13 | $60.78 | $58.06 | 1,371,903 |
| 2016-09-09 | $59.86 | $60.30 | $59.02 | $59.03 | $56.39 | 1,327,313 |
| 2016-09-08 | $61.08 | $61.47 | $60.31 | $60.35 | $57.65 | 1,155,393 |
| 2016-09-07 | $61.11 | $61.49 | $60.89 | $61.13 | $58.39 | 1,008,107 |
| 2016-09-06 | $61.64 | $61.66 | $60.87 | $61.20 | $58.46 | 1,258,908 |
| 2016-09-02 | $62.98 | $62.98 | $61.32 | $61.70 | $58.94 | 872,605 |
| 2016-09-01 | $61.64 | $61.90 | $61.12 | $61.65 | $58.89 | 994,841 |
| 2016-08-31 | $61.50 | $61.68 | $61.15 | $61.46 | $58.71 | 1,059,788 |
| 2016-08-30 | $61.78 | $61.90 | $61.27 | $61.50 | $58.75 | 816,672 |
| 2016-08-29 | $61.49 | $62.03 | $61.46 | $61.87 | $59.10 | 983,630 |
| 2016-08-26 | $60.41 | $61.59 | $60.41 | $61.36 | $58.61 | 2,032,147 |
| 2016-08-25 | $60.00 | $60.94 | $59.51 | $60.78 | $58.06 | 1,901,767 |
| 2016-08-24 | $60.20 | $60.37 | $59.91 | $59.97 | $57.28 | 1,261,987 |
| 2016-08-23 | $60.55 | $60.76 | $60.07 | $60.21 | $57.51 | 1,196,202 |
| 2016-08-22 | $60.81 | $60.82 | $59.93 | $60.47 | $57.76 | 988,507 |
| 2016-08-19 | $59.88 | $60.81 | $59.51 | $60.77 | $58.05 | 1,336,211 |
| 2016-08-18 | $59.75 | $60.17 | $59.61 | $60.01 | $57.32 | 1,029,488 |
| 2016-08-17 | $59.93 | $60.08 | $59.47 | $59.72 | $57.05 | 1,481,094 |
| 2016-08-16 | $60.94 | $60.94 | $60.09 | $60.09 | $57.40 | 972,824 |
| 2016-08-15 | $61.15 | $61.46 | $60.88 | $60.97 | $58.24 | 814,200 |
| 2016-08-12 | $60.94 | $61.42 | $60.83 | $61.02 | $58.29 | 802,110 |
| 2016-08-11 | $61.46 | $61.61 | $60.97 | $61.44 | $58.69 | 1,009,031 |
| 2016-08-10 | $61.16 | $61.55 | $60.84 | $61.26 | $58.52 | 844,440 |
| 2016-08-09 | $60.74 | $61.20 | $60.45 | $61.13 | $58.39 | 1,190,276 |
| 2016-08-08 | $61.89 | $62.17 | $60.74 | $60.90 | $58.17 | 2,145,574 |
| 2016-08-05 | $64.08 | $64.54 | $61.96 | $61.99 | $59.21 | 1,886,124 |
| 2016-08-04 | $64.89 | $64.90 | $63.22 | $63.69 | $60.84 | 2,605,449 |
| 2016-08-03 | $64.47 | $65.16 | $64.03 | $65.14 | $62.22 | 1,782,765 |
| 2016-08-02 | $64.20 | $64.75 | $63.70 | $64.63 | $61.74 | 2,281,681 |
| 2016-08-01 | $64.00 | $64.49 | $63.73 | $64.23 | $61.35 | 1,823,711 |
| 2016-07-29 | $63.23 | $64.18 | $63.23 | $64.04 | $61.17 | 2,190,152 |
| 2016-07-28 | $62.60 | $63.36 | $62.59 | $63.10 | $60.27 | 743,752 |
| 2016-07-27 | $63.07 | $63.26 | $62.51 | $62.59 | $59.79 | 1,112,882 |
| 2016-07-26 | $62.48 | $63.09 | $62.20 | $63.07 | $60.25 | 741,260 |
| 2016-07-25 | $62.71 | $62.94 | $62.29 | $62.45 | $59.65 | 505,779 |
| 2016-07-22 | $62.71 | $62.83 | $62.32 | $62.73 | $59.92 | 886,465 |
| 2016-07-21 | $63.07 | $63.45 | $62.29 | $62.47 | $59.67 | 643,524 |
| 2016-07-20 | $63.05 | $63.47 | $62.99 | $63.23 | $60.40 | 826,673 |
| 2016-07-19 | $62.71 | $62.86 | $62.49 | $62.81 | $60.00 | 633,931 |
| 2016-07-18 | $63.02 | $63.22 | $62.39 | $62.77 | $59.96 | 945,627 |
| 2016-07-15 | $63.67 | $63.75 | $62.89 | $62.96 | $60.14 | 998,276 |
| 2016-07-14 | $63.53 | $63.75 | $63.19 | $63.26 | $60.43 | 1,077,509 |
| 2016-07-13 | $63.22 | $63.70 | $62.86 | $62.98 | $60.16 | 1,359,637 |
| 2016-07-12 | $64.14 | $64.40 | $63.07 | $63.13 | $60.30 | 1,385,413 |
| 2016-07-11 | $63.45 | $63.90 | $63.31 | $63.74 | $60.89 | 987,036 |
| 2016-07-08 | $63.16 | $63.44 | $62.56 | $63.39 | $60.55 | 1,428,193 |
| 2016-07-07 | $62.58 | $62.82 | $62.03 | $62.50 | $59.70 | 1,157,059 |
| 2016-07-06 | $62.00 | $62.87 | $61.55 | $62.74 | $59.93 | 1,630,419 |
| 2016-07-05 | $62.18 | $62.47 | $61.45 | $62.15 | $59.37 | 1,394,857 |
| 2016-07-01 | $62.15 | $62.42 | $61.84 | $62.33 | $59.54 | 1,370,706 |
| 2016-06-30 | $61.72 | $62.05 | $61.36 | $62.04 | $59.26 | 1,642,697 |
| 2016-06-29 | $60.56 | $61.56 | $60.08 | $61.46 | $58.71 | 1,695,495 |
| 2016-06-28 | $59.80 | $60.55 | $59.41 | $60.55 | $57.84 | 1,810,190 |
| 2016-06-27 | $60.70 | $61.29 | $58.84 | $59.36 | $56.70 | 2,270,090 |
| 2016-06-24 | $62.39 | $63.08 | $61.27 | $61.30 | $58.55 | 7,121,596 |
| 2016-06-23 | $63.90 | $64.84 | $63.55 | $64.21 | $61.33 | 2,059,591 |
| 2016-06-22 | $63.46 | $63.75 | $63.29 | $63.47 | $60.63 | 1,023,503 |
| 2016-06-21 | $63.33 | $63.67 | $63.02 | $63.40 | $60.49 | 1,257,270 |
| 2016-06-20 | $63.99 | $64.42 | $63.31 | $63.32 | $60.41 | 1,815,764 |
| 2016-06-17 | $63.14 | $63.47 | $62.50 | $63.21 | $60.31 | 6,418,705 |
| 2016-06-16 | $63.20 | $63.57 | $62.49 | $63.50 | $60.58 | 1,763,353 |
| 2016-06-15 | $64.30 | $64.52 | $63.29 | $63.33 | $60.42 | 1,266,019 |
| 2016-06-14 | $64.41 | $64.55 | $63.70 | $64.28 | $61.33 | 1,387,142 |
| 2016-06-13 | $64.22 | $65.83 | $64.13 | $64.73 | $61.76 | 2,704,824 |
| 2016-06-10 | $64.12 | $64.25 | $63.41 | $63.61 | $60.69 | 1,215,671 |
| 2016-06-09 | $64.04 | $64.59 | $63.84 | $64.43 | $61.47 | 965,906 |
| 2016-06-08 | $62.58 | $64.36 | $62.37 | $64.34 | $61.38 | 1,673,858 |
| 2016-06-07 | $62.84 | $63.20 | $62.67 | $62.79 | $59.90 | 1,006,012 |
| 2016-06-06 | $62.64 | $62.97 | $62.47 | $62.75 | $59.87 | 843,980 |
| 2016-06-03 | $62.85 | $62.95 | $62.41 | $62.65 | $59.77 | 803,700 |
| 2016-06-02 | $62.21 | $63.02 | $62.21 | $63.00 | $60.11 | 1,013,569 |
| 2016-06-01 | $62.16 | $62.92 | $61.96 | $62.48 | $59.61 | 1,398,789 |
| 2016-05-31 | $62.69 | $62.69 | $61.85 | $62.16 | $59.30 | 1,670,869 |
| 2016-05-27 | $63.04 | $63.04 | $61.87 | $62.47 | $59.60 | 1,322,237 |
| 2016-05-26 | $61.67 | $61.99 | $61.45 | $61.72 | $58.88 | 1,070,843 |
| 2016-05-25 | $61.94 | $62.15 | $61.70 | $61.77 | $58.93 | 1,114,733 |
| 2016-05-24 | $60.54 | $61.82 | $60.53 | $61.73 | $58.89 | 1,135,486 |
| 2016-05-23 | $60.98 | $61.32 | $60.33 | $60.36 | $57.59 | 1,446,257 |
| 2016-05-20 | $60.66 | $61.44 | $60.38 | $60.96 | $58.16 | 3,626,972 |
| 2016-05-19 | $60.62 | $61.04 | $59.91 | $60.31 | $57.54 | 1,287,317 |
| 2016-05-18 | $60.46 | $61.22 | $60.08 | $61.07 | $58.26 | 1,640,468 |
| 2016-05-17 | $62.19 | $62.46 | $60.45 | $60.70 | $57.91 | 2,006,386 |
| 2016-05-16 | $61.07 | $62.58 | $60.99 | $62.26 | $59.40 | 1,592,065 |
| 2016-05-13 | $61.81 | $61.96 | $61.09 | $61.16 | $58.35 | 1,067,732 |
| 2016-05-12 | $62.23 | $62.23 | $61.27 | $61.90 | $59.06 | 1,561,920 |
| 2016-05-11 | $61.15 | $62.04 | $61.15 | $61.88 | $59.04 | 1,788,593 |
| 2016-05-10 | $60.78 | $61.32 | $60.71 | $61.32 | $58.50 | 1,337,446 |
| 2016-05-09 | $61.56 | $61.95 | $60.44 | $60.52 | $57.74 | 1,645,218 |
| 2016-05-06 | $61.50 | $62.00 | $60.60 | $61.75 | $58.91 | 3,166,291 |
| 2016-05-05 | $59.96 | $61.12 | $59.91 | $60.49 | $57.71 | 1,858,992 |
| 2016-05-04 | $59.66 | $60.03 | $59.26 | $59.87 | $57.12 | 1,060,679 |
| 2016-05-03 | $59.83 | $60.27 | $59.46 | $59.97 | $57.21 | 971,698 |
| 2016-05-02 | $59.78 | $60.61 | $59.45 | $60.25 | $57.48 | 1,107,525 |
| 2016-04-29 | $59.97 | $60.15 | $59.08 | $59.60 | $56.86 | 1,234,736 |
| 2016-04-28 | $60.73 | $61.23 | $60.12 | $60.33 | $57.56 | 997,259 |
| 2016-04-27 | $60.56 | $61.10 | $59.93 | $60.95 | $58.15 | 922,812 |
| 2016-04-26 | $61.26 | $61.41 | $60.46 | $60.58 | $57.80 | 988,084 |
| 2016-04-25 | $60.79 | $61.31 | $60.70 | $61.11 | $58.30 | 1,061,769 |
| 2016-04-22 | $60.70 | $61.00 | $60.19 | $60.72 | $57.93 | 1,230,062 |
| 2016-04-21 | $61.34 | $61.52 | $60.26 | $60.54 | $57.76 | 1,041,034 |
| 2016-04-20 | $61.10 | $61.46 | $60.59 | $61.27 | $58.45 | 720,003 |
| 2016-04-19 | $61.06 | $61.25 | $60.81 | $61.03 | $58.23 | 994,312 |
| 2016-04-18 | $59.92 | $61.09 | $59.86 | $60.88 | $58.08 | 1,066,766 |
| 2016-04-15 | $60.00 | $60.11 | $59.68 | $60.09 | $57.33 | 714,762 |
| 2016-04-14 | $59.68 | $60.26 | $59.29 | $60.03 | $57.27 | 1,051,768 |
| 2016-04-13 | $59.92 | $60.00 | $59.41 | $59.80 | $57.05 | 840,324 |
| 2016-04-12 | $59.46 | $60.06 | $59.22 | $59.71 | $56.97 | 1,084,580 |
| 2016-04-11 | $59.79 | $60.16 | $59.36 | $59.50 | $56.77 | 1,361,532 |
| 2016-04-08 | $60.54 | $60.54 | $59.39 | $59.72 | $56.98 | 1,321,269 |
| 2016-04-07 | $60.78 | $61.03 | $59.95 | $60.20 | $57.43 | 1,177,332 |
| 2016-04-06 | $60.54 | $61.06 | $60.29 | $61.01 | $58.21 | 1,314,478 |
| 2016-04-05 | $61.13 | $61.32 | $60.33 | $60.67 | $57.88 | 1,625,329 |
| 2016-04-04 | $61.53 | $62.13 | $61.19 | $61.40 | $58.58 | 1,184,298 |
| 2016-04-01 | $61.41 | $61.88 | $61.02 | $61.49 | $58.66 | 1,648,071 |
| 2016-03-31 | $62.16 | $62.34 | $61.49 | $61.63 | $58.80 | 1,657,752 |
| 2016-03-30 | $62.19 | $62.42 | $61.78 | $62.06 | $59.21 | 1,100,602 |
| 2016-03-29 | $60.54 | $62.15 | $60.40 | $61.98 | $59.13 | 1,509,258 |
| 2016-03-28 | $59.99 | $60.76 | $59.56 | $60.38 | $57.61 | 1,840,402 |
| 2016-03-24 | $58.77 | $59.86 | $58.44 | $59.62 | $56.88 | 3,081,508 |
| 2016-03-23 | $60.68 | $61.33 | $60.22 | $60.55 | $57.77 | 1,691,226 |
| 2016-03-22 | $59.60 | $61.06 | $59.50 | $60.91 | $58.11 | 2,490,246 |
| 2016-03-21 | $60.45 | $60.83 | $59.95 | $60.00 | $57.17 | 2,998,229 |
| 2016-03-18 | $60.90 | $61.62 | $60.50 | $60.72 | $57.86 | 3,380,409 |
| 2016-03-17 | $61.26 | $61.47 | $60.23 | $60.82 | $57.95 | 2,896,714 |
| 2016-03-16 | $61.13 | $61.53 | $60.76 | $61.29 | $58.40 | 2,082,440 |
| 2016-03-15 | $60.98 | $61.79 | $60.28 | $60.90 | $58.03 | 2,225,446 |
| 2016-03-14 | $62.50 | $62.93 | $60.75 | $61.41 | $58.51 | 3,152,280 |
| 2016-03-11 | $62.80 | $63.68 | $62.45 | $63.49 | $60.50 | 2,101,922 |
| 2016-03-10 | $62.10 | $62.87 | $61.43 | $62.44 | $59.50 | 2,419,296 |
| 2016-03-09 | $61.79 | $62.42 | $61.03 | $62.11 | $59.18 | 2,531,288 |
| 2016-03-08 | $60.84 | $62.42 | $60.84 | $61.53 | $58.63 | 3,185,048 |
| 2016-03-07 | $59.73 | $61.26 | $59.69 | $61.00 | $58.12 | 2,716,241 |
| 2016-03-04 | $60.22 | $61.37 | $59.94 | $60.16 | $57.32 | 2,541,676 |
| 2016-03-03 | $60.12 | $60.90 | $59.76 | $60.62 | $57.76 | 3,246,592 |
| 2016-03-02 | $59.75 | $60.74 | $59.19 | $60.20 | $57.36 | 5,805,405 |
| 2016-03-01 | $61.10 | $61.50 | $58.98 | $60.43 | $57.58 | 4,456,211 |
| 2016-02-29 | $60.33 | $61.68 | $59.90 | $60.96 | $58.08 | 19,284,507 |
| 2016-02-26 | $61.21 | $61.80 | $60.55 | $60.67 | $57.81 | 3,649,628 |
| 2016-02-25 | $59.14 | $60.90 | $58.84 | $60.74 | $57.88 | 3,227,223 |
| 2016-02-24 | $56.30 | $58.10 | $55.77 | $57.88 | $55.15 | 1,120,703 |
| 2016-02-23 | $56.42 | $57.02 | $55.51 | $56.63 | $53.96 | 983,663 |
| 2016-02-22 | $56.71 | $57.02 | $56.24 | $56.66 | $53.99 | 662,802 |
| 2016-02-19 | $55.52 | $56.74 | $55.11 | $56.37 | $53.71 | 1,046,457 |
| 2016-02-18 | $56.03 | $56.38 | $55.49 | $55.60 | $52.98 | 1,296,543 |
| 2016-02-17 | $56.08 | $56.47 | $55.36 | $55.91 | $53.27 | 1,917,689 |
| 2016-02-16 | $54.05 | $57.54 | $54.05 | $55.70 | $53.07 | 1,965,426 |
| 2016-02-12 | $56.25 | $57.96 | $53.43 | $54.73 | $52.15 | 2,450,854 |
| 2016-02-11 | $56.88 | $57.28 | $56.00 | $56.51 | $53.84 | 1,632,769 |
| 2016-02-10 | $57.22 | $58.24 | $57.22 | $57.73 | $55.01 | 1,642,992 |
| 2016-02-09 | $56.70 | $57.58 | $56.54 | $56.99 | $54.30 | 1,473,255 |
| 2016-02-08 | $58.70 | $59.36 | $56.29 | $57.20 | $54.50 | 2,674,132 |
| 2016-02-05 | $59.36 | $59.60 | $57.82 | $58.99 | $56.21 | 1,326,500 |
| 2016-02-04 | $59.22 | $59.38 | $58.52 | $59.32 | $56.52 | 1,232,680 |
| 2016-02-03 | $59.86 | $60.37 | $58.06 | $58.95 | $56.17 | 1,232,078 |
| 2016-02-02 | $59.70 | $59.97 | $58.93 | $59.28 | $56.48 | 1,113,642 |
| 2016-02-01 | $58.45 | $60.29 | $58.39 | $60.03 | $57.20 | 1,624,649 |
| 2016-01-29 | $58.23 | $59.33 | $57.73 | $58.89 | $56.11 | 1,563,307 |
| 2016-01-28 | $59.26 | $59.45 | $57.84 | $58.13 | $55.39 | 1,162,236 |
| 2016-01-27 | $59.10 | $59.88 | $58.39 | $58.82 | $56.05 | 1,443,548 |
| 2016-01-26 | $57.52 | $59.26 | $57.32 | $59.22 | $56.43 | 1,513,067 |
| 2016-01-25 | $57.45 | $57.83 | $57.22 | $57.43 | $54.72 | 839,018 |
| 2016-01-22 | $56.82 | $57.57 | $56.37 | $57.52 | $54.81 | 812,923 |
| 2016-01-21 | $56.74 | $56.82 | $55.93 | $56.35 | $53.69 | 1,639,922 |
| 2016-01-20 | $55.76 | $57.05 | $55.00 | $56.60 | $53.93 | 2,149,816 |
| 2016-01-19 | $57.22 | $57.22 | $56.15 | $56.36 | $53.70 | 1,584,261 |
| 2016-01-15 | $55.47 | $56.81 | $55.33 | $56.49 | $53.83 | 1,675,553 |
| 2016-01-14 | $55.93 | $56.72 | $55.50 | $56.46 | $53.80 | 1,343,077 |
| 2016-01-13 | $56.61 | $56.83 | $55.48 | $55.52 | $52.90 | 1,055,047 |
| 2016-01-12 | $56.10 | $56.86 | $55.94 | $56.49 | $53.83 | 1,533,967 |
| 2016-01-11 | $57.10 | $57.55 | $55.46 | $55.88 | $53.24 | 1,867,598 |
| 2016-01-08 | $58.89 | $59.39 | $56.89 | $56.99 | $54.30 | 1,233,715 |
| 2016-01-07 | $58.30 | $58.97 | $58.04 | $58.67 | $55.90 | 1,140,379 |
| 2016-01-06 | $59.57 | $60.07 | $58.85 | $59.19 | $56.40 | 1,179,656 |
| 2016-01-05 | $59.25 | $60.29 | $58.90 | $60.06 | $57.23 | 1,611,309 |
| 2016-01-04 | $59.21 | $59.87 | $58.29 | $58.86 | $56.08 | 1,387,142 |
| 2015-12-31 | $61.20 | $61.57 | $60.75 | $60.85 | $57.98 | 417,853 |
| 2015-12-30 | $61.73 | $61.80 | $61.40 | $61.41 | $58.51 | 405,074 |
| 2015-12-29 | $61.64 | $62.22 | $61.57 | $61.91 | $58.99 | 346,345 |
| 2015-12-28 | $60.78 | $61.24 | $60.54 | $61.21 | $58.32 | 387,702 |
| 2015-12-24 | $60.88 | $61.16 | $60.71 | $60.91 | $58.04 | 247,684 |
| 2015-12-23 | $60.90 | $61.29 | $60.36 | $61.04 | $58.16 | 425,525 |
| 2015-12-22 | $60.31 | $60.77 | $59.72 | $60.58 | $57.72 | 446,071 |
| 2015-12-21 | $60.11 | $60.41 | $59.67 | $60.05 | $57.15 | 589,367 |
| 2015-12-18 | $60.17 | $60.45 | $59.60 | $59.63 | $56.75 | 1,265,871 |
| 2015-12-17 | $60.44 | $60.56 | $59.77 | $60.26 | $57.35 | 654,741 |
| 2015-12-16 | $60.30 | $60.86 | $59.82 | $60.45 | $57.53 | 1,427,346 |
| 2015-12-15 | $60.21 | $60.36 | $59.07 | $59.94 | $57.04 | 1,026,191 |
| 2015-12-14 | $60.04 | $60.10 | $59.11 | $59.68 | $56.80 | 752,880 |
| 2015-12-11 | $60.18 | $60.51 | $59.49 | $59.79 | $56.90 | 976,414 |
| 2015-12-10 | $60.82 | $61.17 | $60.37 | $60.87 | $57.93 | 988,020 |
| 2015-12-09 | $61.80 | $62.14 | $60.69 | $60.89 | $57.95 | 1,357,001 |
| 2015-12-08 | $62.45 | $62.92 | $61.93 | $62.20 | $59.20 | 933,976 |
| 2015-12-07 | $63.08 | $63.45 | $62.70 | $62.96 | $59.92 | 766,739 |
| 2015-12-04 | $62.90 | $63.44 | $62.37 | $63.08 | $60.03 | 1,972,012 |
| 2015-12-03 | $62.40 | $62.79 | $62.16 | $62.61 | $59.59 | 1,941,147 |
| 2015-12-02 | $61.72 | $62.56 | $61.61 | $62.44 | $59.42 | 1,154,214 |
| 2015-12-01 | $60.94 | $62.02 | $60.89 | $61.97 | $58.98 | 1,004,649 |
| 2015-11-30 | $61.07 | $61.40 | $60.60 | $60.66 | $57.73 | 981,332 |
| 2015-11-27 | $61.09 | $61.43 | $60.87 | $61.11 | $58.16 | 293,437 |
| 2015-11-25 | $61.34 | $61.41 | $60.71 | $60.95 | $58.01 | 365,012 |
| 2015-11-24 | $61.48 | $62.00 | $60.66 | $61.12 | $58.17 | 918,156 |
| 2015-11-23 | $61.37 | $62.13 | $60.95 | $61.71 | $58.73 | 616,015 |
| 2015-11-20 | $61.35 | $61.87 | $60.96 | $61.26 | $58.30 | 881,415 |
| 2015-11-19 | $60.58 | $61.13 | $60.12 | $61.09 | $58.14 | 642,148 |
| 2015-11-18 | $60.51 | $61.12 | $60.40 | $60.85 | $57.91 | 671,478 |
| 2015-11-17 | $59.96 | $60.76 | $59.64 | $60.38 | $57.46 | 819,311 |
| 2015-11-16 | $59.47 | $60.31 | $59.23 | $60.05 | $57.15 | 708,492 |
| 2015-11-13 | $59.59 | $59.85 | $59.30 | $59.37 | $56.50 | 1,042,028 |
| 2015-11-12 | $60.42 | $60.78 | $59.62 | $59.65 | $56.77 | 887,181 |
| 2015-11-11 | $61.20 | $61.38 | $60.69 | $60.74 | $57.81 | 599,730 |
| 2015-11-10 | $60.64 | $61.52 | $60.42 | $61.39 | $58.42 | 970,180 |
| 2015-11-09 | $61.46 | $61.66 | $60.18 | $60.49 | $57.57 | 1,026,530 |
| 2015-11-06 | $61.30 | $61.67 | $61.03 | $61.65 | $58.67 | 964,617 |
| 2015-11-05 | $62.09 | $62.47 | $61.34 | $61.55 | $58.58 | 1,021,126 |
| 2015-11-04 | $62.32 | $62.38 | $61.80 | $62.03 | $59.03 | 1,009,660 |
| 2015-11-03 | $62.37 | $62.45 | $61.54 | $62.09 | $59.09 | 1,140,830 |
| 2015-11-02 | $61.11 | $62.48 | $61.02 | $62.34 | $59.33 | 1,252,388 |
| 2015-10-30 | $61.45 | $61.59 | $60.63 | $60.85 | $57.91 | 1,991,311 |
| 2015-10-29 | $59.53 | $61.87 | $58.78 | $60.57 | $57.64 | 1,669,852 |
| 2015-10-28 | $58.24 | $59.48 | $58.08 | $59.27 | $56.41 | 2,693,356 |
| 2015-10-27 | $58.62 | $59.34 | $58.32 | $59.00 | $56.15 | 1,687,548 |
| 2015-10-26 | $58.95 | $59.33 | $58.23 | $58.81 | $55.97 | 1,299,981 |
| 2015-10-23 | $58.94 | $59.15 | $58.65 | $58.76 | $55.92 | 1,946,481 |
| 2015-10-22 | $58.00 | $58.98 | $57.54 | $58.64 | $55.81 | 2,341,770 |
| 2015-10-21 | $57.25 | $57.89 | $56.89 | $57.75 | $54.96 | 1,503,998 |
| 2015-10-20 | $56.86 | $56.99 | $56.67 | $56.96 | $54.21 | 622,862 |
| 2015-10-19 | $56.57 | $57.24 | $56.13 | $56.87 | $54.12 | 854,152 |
| 2015-10-16 | $55.99 | $56.77 | $55.96 | $56.66 | $53.92 | 1,100,517 |
| 2015-10-15 | $56.29 | $56.45 | $55.33 | $55.75 | $53.06 | 1,320,399 |
| 2015-10-14 | $56.75 | $56.92 | $55.93 | $56.03 | $53.32 | 1,215,146 |
| 2015-10-13 | $56.39 | $56.95 | $55.02 | $56.67 | $53.93 | 1,002,534 |
| 2015-10-12 | $56.42 | $56.76 | $56.19 | $56.65 | $53.91 | 1,355,405 |
| 2015-10-09 | $55.27 | $56.52 | $55.22 | $56.51 | $53.78 | 2,022,355 |
| 2015-10-08 | $54.21 | $55.22 | $53.06 | $55.15 | $52.49 | 1,853,887 |
| 2015-10-07 | $53.04 | $54.61 | $52.73 | $54.48 | $51.85 | 2,351,228 |
| 2015-10-06 | $52.07 | $52.80 | $51.62 | $52.70 | $50.15 | 1,913,258 |
| 2015-10-05 | $51.45 | $52.44 | $51.28 | $52.32 | $49.79 | 2,244,973 |
| 2015-10-02 | $49.66 | $51.07 | $49.48 | $50.97 | $48.51 | 1,792,931 |
| 2015-10-01 | $50.75 | $50.83 | $49.73 | $50.35 | $47.92 | 1,378,779 |
| 2015-09-30 | $51.21 | $51.35 | $50.32 | $50.57 | $48.13 | 1,540,873 |
| 2015-09-29 | $50.47 | $51.21 | $50.09 | $50.52 | $48.08 | 1,073,452 |
| 2015-09-28 | $51.80 | $51.90 | $50.16 | $50.46 | $48.02 | 1,289,350 |
| 2015-09-25 | $53.03 | $53.09 | $51.54 | $51.92 | $49.41 | 1,607,615 |
| 2015-09-24 | $52.67 | $53.13 | $52.11 | $52.60 | $50.06 | 1,397,061 |
| 2015-09-23 | $52.39 | $53.15 | $52.18 | $52.97 | $50.41 | 1,048,195 |
| 2015-09-22 | $52.35 | $53.16 | $51.83 | $52.51 | $49.91 | 1,267,173 |
| 2015-09-21 | $53.29 | $53.80 | $52.60 | $53.11 | $50.48 | 1,184,562 |
| 2015-09-18 | $53.08 | $53.95 | $52.79 | $52.86 | $50.24 | 2,258,490 |
| 2015-09-17 | $53.16 | $54.36 | $52.76 | $53.55 | $50.89 | 1,945,898 |
| 2015-09-16 | $52.65 | $53.62 | $52.20 | $53.07 | $50.44 | 5,111,299 |
| 2015-09-15 | $53.80 | $54.72 | $53.38 | $54.35 | $51.65 | 887,815 |
| 2015-09-14 | $53.11 | $53.85 | $53.11 | $53.62 | $50.96 | 1,293,247 |
| 2015-09-11 | $52.09 | $52.80 | $51.91 | $52.59 | $49.98 | 556,660 |
| 2015-09-10 | $51.70 | $52.51 | $51.37 | $52.29 | $49.70 | 711,623 |
| 2015-09-09 | $52.84 | $52.93 | $51.61 | $51.70 | $49.14 | 604,260 |
| 2015-09-08 | $51.97 | $52.46 | $51.18 | $52.41 | $49.81 | 637,456 |
DENTSPLY Sirona Inc (XRAY) News Headlines
Recent DENTSPLY Sirona Inc (XRAY) News
Similar Companies to DENTSPLY Sirona Inc (XRAY) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |